|
 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 | | 2013-05-14 | 6,11 | 18.334.200 | 6,25 | 5,83 | 5,83 | 00:00:00 | | 2013-05-15 | 6,20 | 18.962.300 | 6,60 | 6,02 | 6,18 | 00:00:00 | | 2013-05-16 | 5,96 | 14.568.500 | 6,35 | 5,91 | 6,35 | 00:00:00 | | 2013-05-17 | 6,07 | 9.192.400 | 6,15 | 5,96 | 6,03 | 00:00:00 | | 2013-05-20 | 6,16 | 10.151.400 | 6,27 | 6,01 | 6,03 | 00:00:00 | | 2013-05-21 | 6,32 | 9.877.400 | 6,38 | 6,23 | 6,24 | 00:00:00 | | 2013-05-22 | 6,02 | 15.409.500 | 6,54 | 5,87 | 6,32 | 00:00:00 | | 2013-05-23 | 6,13 | 10.710.700 | 6,25 | 5,81 | 5,89 | 00:00:00 | | 2013-05-24 | 6,03 | 5.952.000 | 6,14 | 5,91 | 6,11 | 00:00:00 | | 2013-05-28 | 6,46 | 13.501.900 | 6,50 | 6,14 | 6,14 | 00:00:00 | | 2013-05-29 | 6,19 | 11.037.600 | 6,47 | 6,10 | 6,33 | 00:00:00 | | 2013-05-30 | 6,21 | 9.986.100 | 6,30 | 6,15 | 6,21 | 00:00:00 | | 2013-05-31 | 6,18 | 8.665.600 | 6,30 | 6,15 | 6,16 | 00:00:00 | | 2013-06-03 | 6,14 | 12.388.800 | 6,35 | 5,96 | 6,21 | 00:00:00 | | 2013-06-04 | 6,00 | 9.309.800 | 6,28 | 5,91 | 6,14 | 00:00:00 | | 2013-06-05 | 5,79 | 9.274.100 | 5,99 | 5,71 | 5,96 | 00:00:00 | | 2013-06-06 | 5,95 | 13.472.900 | 5,96 | 5,54 | 5,76 | 00:00:00 | | 2013-06-07 | 6,12 | 8.267.300 | 6,15 | 5,91 | 5,98 | 00:00:00 | | 2013-06-10 | 6,37 | 10.575.100 | 6,45 | 6,20 | 6,23 | 00:00:00 | | 2013-06-11 | 6,19 | 6.171.300 | 6,28 | 6,10 | 6,25 | 00:00:00 | | 2013-06-12 | 6,07 | 6.646.800 | 6,35 | 6,01 | 6,26 | 00:00:00 | | 2013-06-13 | 6,13 | 6.898.100 | 6,14 | 5,82 | 5,98 | 00:00:00 | | 2013-06-14 | 6,07 | 4.365.100 | 6,20 | 6,03 | 6,12 | 00:00:00 | | 2013-06-17 | 6,25 | 7.817.800 | 6,40 | 6,11 | 6,16 | 00:00:00 | | 2013-06-18 | 6,44 | 5.968.200 | 6,44 | 6,25 | 6,28 | 00:00:00 | | 2013-06-19 | 6,35 | 8.976.500 | 6,55 | 6,32 | 6,42 | 00:00:00 | | 2013-06-20 | 6,04 | 13.529.100 | 6,21 | 5,92 | 6,19 | 00:00:00 | | 2013-06-21 | 5,90 | 23.614.700 | 6,16 | 5,51 | 6,06 | 00:00:00 | | 2013-06-24 | 5,59 | 13.281.800 | 5,78 | 5,51 | 5,70 | 00:00:00 | | 2013-06-25 | 5,90 | 9.867.800 | 5,93 | 5,59 | 5,67 | 00:00:00 | | 2013-06-26 | 6,02 | 6.285.100 | 6,12 | 5,96 | 5,98 | 00:00:00 | | 2013-06-27 | 6,29 | 10.668.600 | 6,37 | 6,08 | 6,10 | 00:00:00 | | 2013-06-28 | 6,07 | 11.319.200 | 6,25 | 6,07 | 6,20 | 00:00:00 | | 2013-07-01 | 6,15 | 5.409.200 | 6,36 | 6,13 | 6,19 | 00:00:00 | | 2013-07-02 | 6,06 | 5.835.700 | 6,24 | 5,97 | 6,16 | 00:00:00 | | 2013-07-03 | 6,05 | 2.485.000 | 6,10 | 5,97 | 5,98 | 00:00:00 | | 2013-07-05 | 6,21 | 7.315.100 | 6,23 | 6,01 | 6,19 | 00:00:00 | | 2013-07-08 | 6,31 | 4.815.800 | 6,34 | 6,21 | 6,26 | 00:00:00 | | 2013-07-09 | 6,19 | 4.914.500 | 6,39 | 6,08 | 6,37 | 00:00:00 | | 2013-07-10 | 5,90 | 8.745.300 | 6,19 | 5,88 | 6,17 | 00:00:00 | | 2013-07-11 | 6,07 | 7.241.900 | 6,09 | 5,89 | 6,05 | 00:00:00 | | 2013-07-12 | 6,07 | 3.762.200 | 6,14 | 5,99 | 6,06 | 00:00:00 | | 2013-07-15 | 6,00 | 4.566.900 | 6,15 | 5,99 | 6,10 | 00:00:00 | | 2013-07-16 | 6,11 | 6.310.200 | 6,14 | 5,94 | 5,99 | 00:00:00 | | 2013-07-17 | 6,32 | 12.899.200 | 6,47 | 6,10 | 6,13 | 00:00:00 | | 2013-07-18 | 6,65 | 18.300.400 | 6,74 | 6,37 | 6,37 | 00:00:00 | | 2013-07-19 | 6,77 | 8.217.700 | 6,87 | 6,52 | 6,64 | 00:00:00 | | 2013-07-22 | 6,67 | 11.905.500 | 6,80 | 6,45 | 6,78 | 00:00:00 | | 2013-07-23 | 7,35 | 32.628.500 | 7,65 | 7,15 | 7,46 | 00:00:00 | | 2013-07-24 | 7,49 | 16.399.200 | 7,63 | 7,36 | 7,63 | 00:00:00 | | 2013-07-25 | 7,57 | 8.453.000 | 7,68 | 7,40 | 7,44 | 00:00:00 | | 2013-07-26 | 7,50 | 7.800.600 | 7,69 | 7,45 | 7,52 | 00:00:00 | | 2013-07-29 | 7,42 | 7.952.000 | 7,52 | 7,27 | 7,46 | 00:00:00 | | 2013-07-30 | 7,64 | 6.162.800 | 7,65 | 7,42 | 7,42 | 00:00:00 | | 2013-07-31 | 7,64 | 8.233.700 | 7,87 | 7,61 | 7,68 | 00:00:00 | | 2013-08-01 | 7,97 | 12.553.600 | 8,14 | 7,77 | 7,79 | 00:00:00 | | 2013-08-02 | 8,04 | 10.400.100 | 8,16 | 7,86 | 8,03 | 00:00:00 | | 2013-08-05 | 8,02 | 5.009.900 | 8,13 | 7,92 | 8,02 | 00:00:00 | | 2013-08-06 | 7,71 | 12.084.500 | 8,02 | 7,51 | 8,00 | 00:00:00 | | 2013-08-07 | 7,57 | 7.029.500 | 7,66 | 7,36 | 7,66 | 00:00:00 | | 2013-08-08 | 7,69 | 5.936.800 | 7,84 | 7,63 | 7,69 | 00:00:00 | | 2013-08-09 | 7,68 | 6.421.600 | 7,84 | 7,61 | 7,62 | 00:00:00 | | 2013-08-12 | 7,49 | 5.870.700 | 7,75 | 7,48 | 7,61 | 00:00:00 | | 2013-08-13 | 7,28 | 15.579.800 | 7,52 | 7,10 | 7,52 | 00:00:00 | | 2013-08-14 | 7,18 | 6.261.700 | 7,44 | 7,15 | 7,28 | 00:00:00 | | 2013-08-15 | 7,04 | 7.339.300 | 7,10 | 6,88 | 7,03 | 00:00:00 | | 2013-08-16 | 7,19 | 6.764.900 | 7,42 | 7,05 | 7,05 | 00:00:00 | | 2013-08-19 | 6,78 | 10.428.000 | 7,14 | 6,75 | 7,14 | 00:00:00 | | 2013-08-20 | 7,15 | 9.000.900 | 7,15 | 6,77 | 6,80 | 00:00:00 | | 2013-08-21 | 7,01 | 6.844.400 | 7,21 | 6,93 | 7,08 | 00:00:00 | | 2013-08-22 | 7,24 | 4.659.300 | 7,30 | 7,02 | 7,03 | 00:00:00 | | 2013-08-23 | 7,20 | 4.834.400 | 7,29 | 7,05 | 7,26 | 00:00:00 | | 2013-08-26 | 7,25 | 4.900.800 | 7,43 | 7,15 | 7,21 | 00:00:00 | | 2013-08-27 | 6,91 | 7.133.800 | 7,18 | 6,90 | 7,09 | 00:00:00 | | 2013-08-28 | 7,05 | 5.093.800 | 7,13 | 6,86 | 6,88 | 00:00:00 | | 2013-08-29 | 7,23 | 6.713.500 | 7,34 | 7,05 | 7,05 | 00:00:00 | | 2013-08-30 | 7,22 | 6.558.500 | 7,45 | 7,15 | 7,40 | 00:00:00 | | 2013-09-03 | 7,23 | 4.491.500 | 7,37 | 7,09 | 7,33 | 00:00:00 | | 2013-09-04 | 7,25 | 4.355.600 | 7,27 | 7,09 | 7,19 | 00:00:00 | | 2013-09-05 | 7,21 | 3.591.000 | 7,36 | 7,20 | 7,25 | 00:00:00 | | 2013-09-06 | 7,06 | 7.993.400 | 7,27 | 6,86 | 7,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
