|
 MGIC Investment C - [Ticker: MTG] |     | | Última Transacción | 11,330 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.65 (+0.95%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 11,980 | Mínimo | 11,240 | | Volumen | 1.733.624 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,090 x 5.100 - 14,100 x 3.500 | Yield | | | Cierre Anterior | 11,980 | PER | 0,00% | | Apertura | 11,920 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MTG desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 2,76 | 3.066.600 | 2,80 | 2,72 | 2,73 | 00:00:00 | | 2013-01-18 | 2,81 | 5.269.100 | 2,85 | 2,76 | 2,76 | 00:00:00 | | 2013-01-22 | 2,99 | 5.632.300 | 2,99 | 2,83 | 2,83 | 00:00:00 | | 2013-01-23 | 3,24 | 9.908.600 | 3,33 | 3,04 | 3,04 | 00:00:00 | | 2013-01-24 | 3,05 | 6.236.000 | 3,26 | 3,02 | 3,21 | 00:00:00 | | 2013-01-25 | 2,88 | 7.754.400 | 3,03 | 2,86 | 3,00 | 00:00:00 | | 2013-01-28 | 2,75 | 6.882.700 | 2,80 | 2,65 | 2,70 | 00:00:00 | | 2013-01-29 | 2,54 | 6.231.400 | 2,82 | 2,53 | 2,77 | 00:00:00 | | 2013-01-30 | 2,58 | 9.921.800 | 2,81 | 2,45 | 2,54 | 00:00:00 | | 2013-01-31 | 2,78 | 3.759.100 | 2,79 | 2,60 | 2,62 | 00:00:00 | | 2013-02-01 | 2,87 | 5.710.300 | 2,94 | 2,79 | 2,79 | 00:00:00 | | 2013-02-04 | 2,76 | 3.387.800 | 2,90 | 2,75 | 2,85 | 00:00:00 | | 2013-02-05 | 2,82 | 2.490.100 | 2,85 | 2,78 | 2,80 | 00:00:00 | | 2013-02-06 | 2,90 | 6.131.000 | 2,92 | 2,83 | 2,83 | 00:00:00 | | 2013-02-07 | 2,79 | 3.279.500 | 2,96 | 2,77 | 2,95 | 00:00:00 | | 2013-02-08 | 2,75 | 3.091.700 | 2,89 | 2,75 | 2,80 | 00:00:00 | | 2013-02-11 | 2,70 | 5.610.300 | 2,81 | 2,58 | 2,65 | 00:00:00 | | 2013-02-12 | 2,81 | 2.315.400 | 2,81 | 2,66 | 2,69 | 00:00:00 | | 2013-02-13 | 2,73 | 2.685.200 | 2,84 | 2,70 | 2,79 | 00:00:00 | | 2013-02-14 | 2,76 | 1.845.400 | 2,77 | 2,68 | 2,69 | 00:00:00 | | 2013-02-15 | 2,67 | 2.523.800 | 2,81 | 2,65 | 2,77 | 00:00:00 | | 2013-02-19 | 2,63 | 3.798.800 | 2,71 | 2,61 | 2,67 | 00:00:00 | | 2013-02-20 | 2,60 | 6.508.600 | 2,94 | 2,60 | 2,68 | 00:00:00 | | 2013-02-21 | 2,63 | 4.509.900 | 2,63 | 2,55 | 2,59 | 00:00:00 | | 2013-02-22 | 2,73 | 3.171.900 | 2,78 | 2,68 | 2,69 | 00:00:00 | | 2013-02-25 | 2,60 | 3.924.300 | 2,80 | 2,60 | 2,78 | 00:00:00 | | 2013-02-26 | 2,62 | 9.013.200 | 2,77 | 2,51 | 2,61 | 00:00:00 | | 2013-02-27 | 2,80 | 11.701.600 | 2,87 | 2,61 | 2,64 | 00:00:00 | | 2013-02-28 | 2,98 | 36.186.900 | 3,15 | 2,36 | 2,44 | 00:00:00 | | 2013-03-01 | 3,79 | 33.831.000 | 3,83 | 2,96 | 3,05 | 00:00:00 | | 2013-03-04 | 4,18 | 45.091.700 | 4,62 | 3,94 | 4,05 | 00:00:00 | | 2013-03-05 | 5,34 | 60.798.600 | 5,37 | 4,65 | 4,76 | 00:00:00 | | 2013-03-06 | 5,61 | 117.403.100 | 6,19 | 5,38 | 5,87 | 00:00:00 | | 2013-03-07 | 4,92 | 191.554.800 | 5,34 | 4,90 | 5,24 | 00:00:00 | | 2013-03-08 | 4,91 | 45.759.800 | 5,16 | 4,75 | 5,11 | 00:00:00 | | 2013-03-11 | 5,13 | 30.588.100 | 5,19 | 4,84 | 4,92 | 00:00:00 | | 2013-03-12 | 5,02 | 22.043.000 | 5,24 | 4,95 | 5,16 | 00:00:00 | | 2013-03-13 | 5,01 | 12.341.700 | 5,10 | 4,96 | 5,03 | 00:00:00 | | 2013-03-14 | 4,95 | 17.784.500 | 5,13 | 4,92 | 5,04 | 00:00:00 | | 2013-03-15 | 4,91 | 15.036.400 | 5,01 | 4,83 | 4,98 | 00:00:00 | | 2013-03-18 | 4,91 | 14.012.800 | 5,00 | 4,75 | 4,78 | 00:00:00 | | 2013-03-19 | 4,76 | 14.734.700 | 4,98 | 4,75 | 4,95 | 00:00:00 | | 2013-03-20 | 4,68 | 28.154.200 | 4,84 | 4,55 | 4,82 | 00:00:00 | | 2013-03-21 | 4,59 | 19.494.700 | 4,71 | 4,55 | 4,63 | 00:00:00 | | 2013-03-22 | 4,52 | 24.537.300 | 4,63 | 4,32 | 4,60 | 00:00:00 | | 2013-03-25 | 4,52 | 12.961.100 | 4,70 | 4,43 | 4,62 | 00:00:00 | | 2013-03-26 | 4,44 | 12.844.400 | 4,60 | 4,40 | 4,53 | 00:00:00 | | 2013-03-27 | 4,60 | 16.507.700 | 4,62 | 4,31 | 4,36 | 00:00:00 | | 2013-03-28 | 4,95 | 38.550.200 | 4,95 | 4,55 | 4,56 | 00:00:00 | | 2013-04-01 | 5,01 | 23.329.200 | 5,16 | 4,84 | 4,96 | 00:00:00 | | 2013-04-02 | 5,00 | 13.198.600 | 5,15 | 4,93 | 5,06 | 00:00:00 | | 2013-04-03 | 4,87 | 12.014.200 | 5,04 | 4,74 | 5,00 | 00:00:00 | | 2013-04-04 | 4,87 | 12.238.600 | 5,06 | 4,70 | 4,84 | 00:00:00 | | 2013-04-05 | 4,94 | 11.637.000 | 4,99 | 4,70 | 4,73 | 00:00:00 | | 2013-04-08 | 5,45 | 31.733.700 | 5,46 | 4,95 | 5,04 | 00:00:00 | | 2013-04-09 | 5,15 | 38.956.600 | 5,78 | 5,13 | 5,61 | 00:00:00 | | 2013-04-10 | 5,28 | 19.104.500 | 5,42 | 5,17 | 5,18 | 00:00:00 | | 2013-04-11 | 5,26 | 13.406.800 | 5,41 | 5,18 | 5,25 | 00:00:00 | | 2013-04-12 | 5,16 | 7.526.400 | 5,27 | 5,10 | 5,20 | 00:00:00 | | 2013-04-15 | 5,05 | 12.410.300 | 5,25 | 5,02 | 5,14 | 00:00:00 | | 2013-04-16 | 5,08 | 16.715.800 | 5,20 | 4,91 | 5,16 | 00:00:00 | | 2013-04-17 | 4,79 | 14.764.200 | 5,07 | 4,76 | 5,01 | 00:00:00 | | 2013-04-18 | 4,76 | 10.162.400 | 4,88 | 4,55 | 4,81 | 00:00:00 | | 2013-04-19 | 4,99 | 11.802.700 | 5,11 | 4,71 | 4,74 | 00:00:00 | | 2013-04-22 | 5,02 | 9.946.800 | 5,11 | 4,86 | 5,04 | 00:00:00 | | 2013-04-23 | 5,16 | 9.642.100 | 5,22 | 5,05 | 5,09 | 00:00:00 | | 2013-04-24 | 5,29 | 7.526.500 | 5,31 | 5,08 | 5,14 | 00:00:00 | | 2013-04-25 | 5,38 | 12.736.700 | 5,56 | 5,34 | 5,37 | 00:00:00 | | 2013-04-26 | 5,34 | 7.354.000 | 5,46 | 5,22 | 5,35 | 00:00:00 | | 2013-04-29 | 5,48 | 9.679.600 | 5,59 | 5,35 | 5,49 | 00:00:00 | | 2013-04-30 | 5,40 | 24.647.600 | 5,57 | 4,92 | 4,99 | 00:00:00 | | 2013-05-01 | 5,12 | 11.292.200 | 5,31 | 5,05 | 5,27 | 00:00:00 | | 2013-05-02 | 5,27 | 8.301.400 | 5,39 | 5,09 | 5,16 | 00:00:00 | | 2013-05-03 | 5,26 | 8.107.600 | 5,49 | 5,23 | 5,35 | 00:00:00 | | 2013-05-06 | 5,51 | 17.476.500 | 5,74 | 5,25 | 5,26 | 00:00:00 | | 2013-05-07 | 5,70 | 19.598.500 | 5,91 | 5,51 | 5,64 | 00:00:00 | | 2013-05-08 | 5,64 | 13.303.100 | 5,81 | 5,56 | 5,73 | 00:00:00 | | 2013-05-09 | 5,76 | 13.481.000 | 5,85 | 5,61 | 5,61 | 00:00:00 | | 2013-05-10 | 5,75 | 9.098.600 | 5,87 | 5,70 | 5,82 | 00:00:00 | | 2013-05-13 | 5,82 | 10.196.400 | 5,86 | 5,68 | 5,70 | 00:00:00 | | 2013-05-14 | 6,11 | 18.334.200 | 6,25 | 5,83 | 5,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
