|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-04-28 | 8,26 | 6.505.400 | 8,48 | 8,00 | 8,43 | 00:00:00 | | 2014-04-29 | 8,31 | 3.999.800 | 8,40 | 8,14 | 8,33 | 00:00:00 | | 2014-04-30 | 8,60 | 6.499.300 | 8,62 | 8,16 | 8,26 | 00:00:00 | | 2014-05-01 | 8,67 | 7.131.100 | 8,73 | 8,49 | 8,56 | 00:00:00 | | 2014-05-02 | 8,68 | 3.086.700 | 8,79 | 8,61 | 8,71 | 00:00:00 | | 2014-05-05 | 8,64 | 3.162.600 | 8,71 | 8,47 | 8,58 | 00:00:00 | | 2014-05-06 | 8,40 | 5.080.200 | 8,71 | 8,36 | 8,63 | 00:00:00 | | 2014-05-07 | 8,62 | 7.409.000 | 8,65 | 8,29 | 8,44 | 00:00:00 | | 2014-05-08 | 8,72 | 11.734.200 | 8,93 | 8,57 | 8,61 | 00:00:00 | | 2014-05-09 | 8,55 | 3.446.300 | 8,74 | 8,50 | 8,65 | 00:00:00 | | 2014-05-12 | 8,72 | 6.046.200 | 8,89 | 8,58 | 8,59 | 00:00:00 | | 2014-05-13 | 8,81 | 6.866.500 | 8,84 | 8,69 | 8,72 | 00:00:00 | | 2014-05-14 | 8,52 | 6.986.500 | 8,89 | 8,49 | 8,76 | 00:00:00 | | 2014-05-15 | 8,28 | 7.106.100 | 8,49 | 8,13 | 8,47 | 00:00:00 | | 2014-05-16 | 8,27 | 4.291.700 | 8,32 | 8,18 | 8,30 | 00:00:00 | | 2014-05-19 | 8,40 | 3.302.400 | 8,47 | 8,19 | 8,23 | 00:00:00 | | 2014-05-20 | 8,24 | 5.037.400 | 8,41 | 8,19 | 8,40 | 00:00:00 | | 2014-05-21 | 8,25 | 3.070.100 | 8,39 | 8,20 | 8,30 | 00:00:00 | | 2014-05-22 | 8,36 | 3.380.800 | 8,40 | 8,23 | 8,25 | 00:00:00 | | 2014-05-23 | 8,39 | 3.498.700 | 8,51 | 8,30 | 8,36 | 00:00:00 | | 2014-05-27 | 8,56 | 4.241.100 | 8,58 | 8,38 | 8,43 | 00:00:00 | | 2014-05-28 | 8,56 | 5.274.300 | 8,67 | 8,47 | 8,55 | 00:00:00 | | 2014-05-29 | 8,54 | 3.901.800 | 8,63 | 8,43 | 8,59 | 00:00:00 | | 2014-05-30 | 8,48 | 2.741.500 | 8,62 | 8,40 | 8,55 | 00:00:00 | | 2014-06-02 | 8,46 | 2.080.400 | 8,55 | 8,38 | 8,52 | 00:00:00 | | 2014-06-03 | 8,51 | 3.691.400 | 8,54 | 8,35 | 8,42 | 00:00:00 | | 2014-06-04 | 8,65 | 4.833.800 | 8,73 | 8,46 | 8,47 | 00:00:00 | | 2014-06-05 | 9,05 | 13.822.400 | 9,15 | 8,71 | 8,72 | 00:00:00 | | 2014-06-06 | 9,13 | 6.776.400 | 9,24 | 9,09 | 9,09 | 00:00:00 | | 2014-06-09 | 9,28 | 7.010.400 | 9,42 | 9,08 | 9,16 | 00:00:00 | | 2014-06-10 | 9,30 | 4.325.100 | 9,37 | 9,23 | 9,25 | 00:00:00 | | 2014-06-11 | 9,23 | 3.416.200 | 9,28 | 9,17 | 9,24 | 00:00:00 | | 2014-06-12 | 9,17 | 4.003.300 | 9,32 | 9,09 | 9,21 | 00:00:00 | | 2014-06-13 | 9,23 | 5.043.400 | 9,30 | 9,16 | 9,22 | 00:00:00 | | 2014-06-16 | 9,23 | 4.559.100 | 9,33 | 9,17 | 9,20 | 00:00:00 | | 2014-06-17 | 9,38 | 6.291.400 | 9,43 | 9,22 | 9,22 | 00:00:00 | | 2014-06-18 | 9,45 | 4.253.200 | 9,46 | 9,23 | 9,37 | 00:00:00 | | 2014-06-19 | 9,34 | 4.047.600 | 9,48 | 9,29 | 9,47 | 00:00:00 | | 2014-06-20 | 9,21 | 7.188.200 | 9,41 | 9,16 | 9,35 | 00:00:00 | | 2014-06-23 | 9,26 | 2.650.000 | 9,38 | 9,19 | 9,23 | 00:00:00 | | 2014-06-24 | 9,23 | 4.688.000 | 9,50 | 9,22 | 9,27 | 00:00:00 | | 2014-06-25 | 9,31 | 4.015.100 | 9,34 | 9,16 | 9,17 | 00:00:00 | | 2014-06-26 | 9,24 | 2.715.100 | 9,33 | 9,15 | 9,31 | 00:00:00 | | 2014-06-27 | 9,31 | 4.488.700 | 9,34 | 9,17 | 9,19 | 00:00:00 | | 2014-06-30 | 9,24 | 3.376.200 | 9,29 | 9,17 | 9,27 | 00:00:00 | | 2014-07-01 | 9,31 | 4.262.900 | 9,42 | 9,27 | 9,27 | 00:00:00 | | 2014-07-02 | 9,31 | 4.036.400 | 9,50 | 9,31 | 9,34 | 00:00:00 | | 2014-07-03 | 9,35 | 2.394.500 | 9,40 | 9,28 | 9,37 | 00:00:00 | | 2014-07-07 | 9,17 | 4.733.700 | 9,35 | 9,16 | 9,29 | 00:00:00 | | 2014-07-08 | 9,09 | 5.160.800 | 9,26 | 8,98 | 9,14 | 00:00:00 | | 2014-07-09 | 9,09 | 2.150.400 | 9,20 | 9,03 | 9,16 | 00:00:00 | | 2014-07-10 | 9,24 | 7.836.400 | 9,30 | 8,80 | 8,88 | 00:00:00 | | 2014-07-11 | 8,36 | 42.489.300 | 8,68 | 8,02 | 8,07 | 00:00:00 | | 2014-07-14 | 8,38 | 8.172.500 | 8,69 | 8,34 | 8,51 | 00:00:00 | | 2014-07-15 | 8,35 | 8.454.100 | 8,42 | 8,21 | 8,40 | 00:00:00 | | 2014-07-16 | 7,76 | 34.036.100 | 8,13 | 7,52 | 8,07 | 00:00:00 | | 2014-07-17 | 7,75 | 31.662.000 | 8,10 | 7,56 | 7,65 | 00:00:00 | | 2014-07-18 | 7,86 | 7.397.900 | 7,98 | 7,73 | 7,74 | 00:00:00 | | 2014-07-21 | 7,74 | 5.032.900 | 7,87 | 7,71 | 7,82 | 00:00:00 | | 2014-07-22 | 7,85 | 6.178.400 | 7,91 | 7,74 | 7,79 | 00:00:00 | | 2014-07-23 | 8,00 | 6.335.800 | 8,00 | 7,80 | 7,85 | 00:00:00 | | 2014-07-24 | 7,97 | 7.132.300 | 8,08 | 7,96 | 7,98 | 00:00:00 | | 2014-07-25 | 7,99 | 5.174.900 | 8,04 | 7,89 | 7,90 | 00:00:00 | | 2014-07-28 | 7,90 | 4.344.700 | 8,01 | 7,88 | 7,98 | 00:00:00 | | 2014-07-29 | 7,83 | 3.696.800 | 7,97 | 7,82 | 7,91 | 00:00:00 | | 2014-07-30 | 7,87 | 3.973.300 | 7,95 | 7,82 | 7,86 | 00:00:00 | | 2014-07-31 | 7,39 | 10.767.600 | 7,81 | 7,35 | 7,81 | 00:00:00 | | 2014-08-01 | 7,36 | 7.202.300 | 7,47 | 7,17 | 7,42 | 00:00:00 | | 2014-08-04 | 7,39 | 7.373.400 | 7,42 | 7,16 | 7,37 | 00:00:00 | | 2014-08-05 | 7,44 | 6.112.800 | 7,54 | 7,25 | 7,31 | 00:00:00 | | 2014-08-06 | 7,57 | 5.706.400 | 7,59 | 7,36 | 7,40 | 00:00:00 | | 2014-08-07 | 7,81 | 8.187.300 | 7,86 | 7,62 | 7,69 | 00:00:00 | | 2014-08-08 | 7,90 | 9.653.800 | 7,94 | 7,65 | 7,68 | 00:00:00 | | 2014-08-11 | 7,93 | 5.301.200 | 8,07 | 7,90 | 7,99 | 00:00:00 | | 2014-08-12 | 7,82 | 3.652.900 | 7,90 | 7,76 | 7,88 | 00:00:00 | | 2014-08-13 | 7,84 | 3.674.700 | 7,90 | 7,79 | 7,87 | 00:00:00 | | 2014-08-14 | 7,91 | 3.142.300 | 7,97 | 7,86 | 7,86 | 00:00:00 | | 2014-08-15 | 7,95 | 5.036.600 | 8,02 | 7,83 | 7,97 | 00:00:00 | | 2014-08-18 | 8,20 | 5.437.700 | 8,22 | 7,97 | 8,03 | 00:00:00 | | 2014-08-19 | 8,35 | 5.111.300 | 8,44 | 8,19 | 8,22 | 00:00:00 | | 2014-08-20 | 8,20 | 3.858.600 | 8,34 | 8,16 | 8,32 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
