|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 8,44 | 4.410.500 | 8,48 | 8,29 | 8,37 | 00:00:00 | | 2014-01-02 | 8,40 | 5.108.500 | 8,47 | 8,30 | 8,38 | 00:00:00 | | 2014-01-03 | 8,40 | 2.999.300 | 8,47 | 8,35 | 8,40 | 00:00:00 | | 2014-01-06 | 8,23 | 4.707.000 | 8,44 | 8,19 | 8,43 | 00:00:00 | | 2014-01-07 | 8,33 | 5.337.900 | 8,36 | 8,18 | 8,28 | 00:00:00 | | 2014-01-08 | 8,68 | 10.750.000 | 8,69 | 8,27 | 8,30 | 00:00:00 | | 2014-01-09 | 8,80 | 9.154.800 | 8,82 | 8,52 | 8,75 | 00:00:00 | | 2014-01-10 | 8,82 | 6.778.100 | 8,85 | 8,62 | 8,79 | 00:00:00 | | 2014-01-13 | 8,67 | 8.701.500 | 8,88 | 8,56 | 8,81 | 00:00:00 | | 2014-01-14 | 8,84 | 6.722.500 | 8,89 | 8,64 | 8,70 | 00:00:00 | | 2014-01-15 | 8,97 | 7.194.200 | 8,99 | 8,80 | 8,84 | 00:00:00 | | 2014-01-16 | 8,95 | 3.058.900 | 8,98 | 8,87 | 8,94 | 00:00:00 | | 2014-01-17 | 8,92 | 5.223.900 | 8,98 | 8,91 | 8,95 | 00:00:00 | | 2014-01-21 | 8,98 | 4.513.700 | 9,08 | 8,78 | 9,00 | 00:00:00 | | 2014-01-22 | 9,08 | 6.704.100 | 9,08 | 8,87 | 9,00 | 00:00:00 | | 2014-01-23 | 9,19 | 16.964.600 | 9,46 | 8,75 | 9,36 | 00:00:00 | | 2014-01-24 | 8,39 | 16.841.100 | 8,99 | 8,36 | 8,97 | 00:00:00 | | 2014-01-27 | 8,43 | 10.732.300 | 8,73 | 8,08 | 8,70 | 00:00:00 | | 2014-01-28 | 8,76 | 9.867.600 | 8,91 | 8,40 | 8,43 | 00:00:00 | | 2014-01-29 | 8,38 | 6.883.900 | 8,64 | 8,35 | 8,63 | 00:00:00 | | 2014-01-30 | 8,54 | 4.407.800 | 8,61 | 8,47 | 8,50 | 00:00:00 | | 2014-01-31 | 8,49 | 4.082.700 | 8,60 | 8,27 | 8,32 | 00:00:00 | | 2014-02-03 | 8,15 | 6.423.200 | 8,60 | 8,11 | 8,48 | 00:00:00 | | 2014-02-04 | 8,11 | 6.519.300 | 8,27 | 7,98 | 8,19 | 00:00:00 | | 2014-02-05 | 8,32 | 6.225.000 | 8,37 | 7,98 | 8,25 | 00:00:00 | | 2014-02-06 | 8,32 | 5.094.800 | 8,52 | 8,25 | 8,36 | 00:00:00 | | 2014-02-07 | 8,45 | 6.238.300 | 8,56 | 8,32 | 8,36 | 00:00:00 | | 2014-02-10 | 8,38 | 3.676.500 | 8,52 | 8,30 | 8,42 | 00:00:00 | | 2014-02-11 | 8,65 | 8.073.400 | 8,78 | 8,36 | 8,41 | 00:00:00 | | 2014-02-12 | 8,76 | 4.784.200 | 8,87 | 8,64 | 8,84 | 00:00:00 | | 2014-02-13 | 8,77 | 3.474.700 | 8,84 | 8,57 | 8,71 | 00:00:00 | | 2014-02-14 | 8,78 | 3.166.500 | 8,79 | 8,64 | 8,75 | 00:00:00 | | 2014-02-18 | 9,09 | 6.575.500 | 9,10 | 8,81 | 8,85 | 00:00:00 | | 2014-02-19 | 8,88 | 5.439.400 | 9,12 | 8,85 | 9,05 | 00:00:00 | | 2014-02-20 | 9,11 | 4.014.500 | 9,14 | 8,85 | 8,87 | 00:00:00 | | 2014-02-21 | 8,93 | 3.781.800 | 9,15 | 8,91 | 9,13 | 00:00:00 | | 2014-02-24 | 9,02 | 3.475.000 | 9,14 | 8,91 | 8,91 | 00:00:00 | | 2014-02-25 | 8,98 | 5.117.600 | 9,15 | 8,96 | 9,05 | 00:00:00 | | 2014-02-26 | 9,08 | 5.294.300 | 9,16 | 8,94 | 9,00 | 00:00:00 | | 2014-02-27 | 9,09 | 2.046.900 | 9,13 | 8,99 | 9,05 | 00:00:00 | | 2014-02-28 | 8,96 | 4.545.000 | 9,14 | 8,90 | 9,09 | 00:00:00 | | 2014-03-03 | 8,86 | 3.878.500 | 8,89 | 8,69 | 8,84 | 00:00:00 | | 2014-03-04 | 9,12 | 6.266.200 | 9,16 | 8,98 | 9,03 | 00:00:00 | | 2014-03-05 | 9,04 | 5.025.000 | 9,20 | 8,88 | 9,11 | 00:00:00 | | 2014-03-06 | 9,27 | 9.895.700 | 9,35 | 8,90 | 9,04 | 00:00:00 | | 2014-03-07 | 9,23 | 4.562.300 | 9,36 | 9,11 | 9,35 | 00:00:00 | | 2014-03-10 | 9,09 | 4.136.400 | 9,25 | 9,03 | 9,21 | 00:00:00 | | 2014-03-11 | 8,96 | 5.170.300 | 9,23 | 8,92 | 9,07 | 00:00:00 | | 2014-03-12 | 8,93 | 5.597.800 | 9,02 | 8,84 | 8,92 | 00:00:00 | | 2014-03-13 | 8,63 | 5.476.400 | 8,94 | 8,58 | 8,89 | 00:00:00 | | 2014-03-14 | 8,52 | 5.801.200 | 8,73 | 8,46 | 8,61 | 00:00:00 | | 2014-03-17 | 8,71 | 4.106.700 | 8,78 | 8,61 | 8,62 | 00:00:00 | | 2014-03-18 | 8,85 | 4.426.800 | 8,96 | 8,67 | 8,74 | 00:00:00 | | 2014-03-19 | 8,81 | 3.144.700 | 8,93 | 8,72 | 8,85 | 00:00:00 | | 2014-03-20 | 8,82 | 3.898.500 | 8,92 | 8,69 | 8,78 | 00:00:00 | | 2014-03-21 | 8,57 | 5.528.100 | 8,85 | 8,56 | 8,83 | 00:00:00 | | 2014-03-24 | 8,35 | 6.422.400 | 8,64 | 8,25 | 8,64 | 00:00:00 | | 2014-03-25 | 8,23 | 5.425.200 | 8,55 | 8,20 | 8,44 | 00:00:00 | | 2014-03-26 | 8,05 | 5.835.400 | 8,35 | 8,01 | 8,32 | 00:00:00 | | 2014-03-27 | 8,03 | 5.100.400 | 8,23 | 7,92 | 8,04 | 00:00:00 | | 2014-03-28 | 8,15 | 3.993.800 | 8,29 | 8,03 | 8,03 | 00:00:00 | | 2014-03-31 | 8,52 | 6.862.100 | 8,54 | 8,17 | 8,23 | 00:00:00 | | 2014-04-01 | 8,70 | 4.698.000 | 8,71 | 8,46 | 8,51 | 00:00:00 | | 2014-04-02 | 8,60 | 5.822.400 | 8,82 | 8,52 | 8,71 | 00:00:00 | | 2014-04-03 | 8,44 | 3.556.000 | 8,61 | 8,40 | 8,57 | 00:00:00 | | 2014-04-04 | 8,26 | 4.624.800 | 8,63 | 8,25 | 8,53 | 00:00:00 | | 2014-04-07 | 8,01 | 7.251.000 | 8,20 | 7,96 | 8,14 | 00:00:00 | | 2014-04-08 | 8,40 | 11.647.600 | 8,54 | 8,18 | 8,18 | 00:00:00 | | 2014-04-09 | 8,73 | 6.377.300 | 8,80 | 8,44 | 8,44 | 00:00:00 | | 2014-04-10 | 8,33 | 8.720.100 | 8,73 | 8,15 | 8,73 | 00:00:00 | | 2014-04-11 | 8,03 | 8.169.200 | 8,29 | 7,86 | 8,23 | 00:00:00 | | 2014-04-14 | 7,83 | 10.123.700 | 8,32 | 7,65 | 8,16 | 00:00:00 | | 2014-04-15 | 7,95 | 7.898.000 | 8,09 | 7,72 | 7,86 | 00:00:00 | | 2014-04-16 | 8,13 | 5.134.600 | 8,15 | 7,89 | 8,00 | 00:00:00 | | 2014-04-17 | 8,32 | 6.299.200 | 8,39 | 8,06 | 8,11 | 00:00:00 | | 2014-04-21 | 8,33 | 5.284.700 | 8,43 | 8,24 | 8,35 | 00:00:00 | | 2014-04-22 | 8,93 | 15.748.900 | 9,00 | 8,59 | 8,70 | 00:00:00 | | 2014-04-23 | 8,86 | 8.458.000 | 9,03 | 8,74 | 8,96 | 00:00:00 | | 2014-04-24 | 8,71 | 7.539.600 | 8,95 | 8,69 | 8,95 | 00:00:00 | | 2014-04-25 | 8,38 | 7.299.200 | 8,68 | 8,37 | 8,66 | 00:00:00 | | 2014-04-28 | 8,26 | 6.505.400 | 8,48 | 8,00 | 8,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
