|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-12-12 | 8,98 | 4.273.500 | 9,18 | 8,93 | 9,00 | 00:00:00 | | 2014-12-15 | 8,94 | 4.085.600 | 9,12 | 8,80 | 9,04 | 00:00:00 | | 2014-12-16 | 8,75 | 4.390.100 | 8,99 | 8,74 | 8,82 | 00:00:00 | | 2014-12-17 | 9,06 | 5.088.700 | 9,07 | 8,73 | 8,81 | 00:00:00 | | 2014-12-18 | 9,02 | 4.795.600 | 9,20 | 8,93 | 9,17 | 00:00:00 | | 2014-12-19 | 9,04 | 6.576.300 | 9,11 | 8,97 | 9,03 | 00:00:00 | | 2014-12-22 | 9,04 | 3.442.100 | 9,20 | 8,94 | 9,05 | 00:00:00 | | 2014-12-23 | 9,25 | 3.102.800 | 9,34 | 9,12 | 9,12 | 00:00:00 | | 2014-12-24 | 9,31 | 1.427.400 | 9,35 | 9,20 | 9,24 | 00:00:00 | | 2014-12-26 | 9,35 | 1.349.600 | 9,43 | 9,32 | 9,35 | 00:00:00 | | 2014-12-29 | 9,34 | 1.740.200 | 9,42 | 9,30 | 9,35 | 00:00:00 | | 2014-12-30 | 9,30 | 1.439.600 | 9,38 | 9,29 | 9,29 | 00:00:00 | | 2014-12-31 | 9,32 | 2.608.800 | 9,45 | 9,24 | 9,31 | 00:00:00 | | 2015-01-02 | 9,36 | 3.484.100 | 9,43 | 9,14 | 9,36 | 00:00:00 | | 2015-01-05 | 9,22 | 4.035.100 | 9,36 | 9,09 | 9,30 | 00:00:00 | | 2015-01-06 | 8,97 | 5.914.100 | 9,23 | 8,77 | 9,22 | 00:00:00 | | 2015-01-07 | 8,72 | 38.716.400 | 9,11 | 8,00 | 9,05 | 00:00:00 | | 2015-01-08 | 8,72 | 6.956.300 | 8,90 | 8,65 | 8,78 | 00:00:00 | | 2015-01-09 | 8,70 | 4.697.200 | 8,76 | 8,61 | 8,72 | 00:00:00 | | 2015-01-12 | 8,66 | 5.484.200 | 8,70 | 8,55 | 8,68 | 00:00:00 | | 2015-01-13 | 8,70 | 6.922.700 | 8,81 | 8,57 | 8,70 | 00:00:00 | | 2015-01-14 | 8,68 | 8.594.500 | 8,90 | 8,55 | 8,63 | 00:00:00 | | 2015-01-15 | 8,53 | 3.897.400 | 8,73 | 8,50 | 8,69 | 00:00:00 | | 2015-01-16 | 8,58 | 7.746.000 | 8,63 | 8,48 | 8,51 | 00:00:00 | | 2015-01-20 | 8,62 | 10.211.300 | 9,00 | 8,59 | 8,90 | 00:00:00 | | 2015-01-21 | 8,63 | 9.645.300 | 8,71 | 8,42 | 8,62 | 00:00:00 | | 2015-01-22 | 8,94 | 5.697.200 | 8,94 | 8,59 | 8,70 | 00:00:00 | | 2015-01-23 | 8,88 | 3.348.800 | 9,05 | 8,82 | 8,95 | 00:00:00 | | 2015-01-26 | 8,98 | 3.315.000 | 9,00 | 8,76 | 8,85 | 00:00:00 | | 2015-01-27 | 8,85 | 3.063.700 | 8,92 | 8,79 | 8,90 | 00:00:00 | | 2015-01-28 | 8,61 | 3.734.600 | 8,94 | 8,60 | 8,87 | 00:00:00 | | 2015-01-29 | 8,76 | 3.481.300 | 8,76 | 8,56 | 8,62 | 00:00:00 | | 2015-01-30 | 8,52 | 3.898.000 | 8,70 | 8,52 | 8,66 | 00:00:00 | | 2015-02-02 | 8,77 | 3.884.700 | 8,80 | 8,50 | 8,53 | 00:00:00 | | 2015-02-03 | 9,09 | 4.864.000 | 9,09 | 8,80 | 8,80 | 00:00:00 | | 2015-02-04 | 8,96 | 3.988.500 | 9,08 | 8,93 | 9,02 | 00:00:00 | | 2015-02-05 | 9,02 | 2.824.200 | 9,08 | 8,94 | 9,01 | 00:00:00 | | 2015-02-06 | 9,02 | 2.642.400 | 9,15 | 8,97 | 9,05 | 00:00:00 | | 2015-02-09 | 8,97 | 3.658.800 | 9,04 | 8,87 | 9,00 | 00:00:00 | | 2015-02-10 | 9,18 | 5.803.000 | 9,24 | 8,89 | 9,02 | 00:00:00 | | 2015-02-11 | 9,07 | 2.879.900 | 9,23 | 9,02 | 9,17 | 00:00:00 | | 2015-02-12 | 9,11 | 5.116.900 | 9,20 | 8,93 | 9,10 | 00:00:00 | | 2015-02-13 | 9,18 | 3.042.700 | 9,21 | 9,07 | 9,14 | 00:00:00 | | 2015-02-17 | 9,17 | 3.117.600 | 9,21 | 9,10 | 9,20 | 00:00:00 | | 2015-02-18 | 9,05 | 6.581.700 | 9,19 | 8,98 | 9,12 | 00:00:00 | | 2015-02-19 | 9,09 | 3.190.900 | 9,11 | 8,99 | 9,03 | 00:00:00 | | 2015-02-20 | 9,11 | 4.333.000 | 9,12 | 9,03 | 9,08 | 00:00:00 | | 2015-02-23 | 9,14 | 3.604.900 | 9,16 | 9,05 | 9,11 | 00:00:00 | | 2015-02-24 | 9,13 | 3.241.800 | 9,20 | 9,07 | 9,14 | 00:00:00 | | 2015-02-25 | 9,11 | 2.162.800 | 9,15 | 9,09 | 9,13 | 00:00:00 | | 2015-02-26 | 9,13 | 3.505.800 | 9,17 | 9,03 | 9,08 | 00:00:00 | | 2015-02-27 | 9,13 | 2.085.300 | 9,16 | 9,09 | 9,13 | 00:00:00 | | 2015-03-02 | 9,44 | 6.476.700 | 9,46 | 9,11 | 9,13 | 00:00:00 | | 2015-03-03 | 9,43 | 18.136.000 | 9,73 | 9,41 | 9,43 | 00:00:00 | | 2015-03-04 | 9,36 | 4.992.500 | 9,52 | 9,36 | 9,44 | 00:00:00 | | 2015-03-05 | 9,27 | 3.368.000 | 9,40 | 9,24 | 9,37 | 00:00:00 | | 2015-03-06 | 9,18 | 2.655.800 | 9,37 | 9,16 | 9,22 | 00:00:00 | | 2015-03-09 | 9,27 | 3.396.800 | 9,33 | 9,19 | 9,21 | 00:00:00 | | 2015-03-10 | 9,31 | 4.202.100 | 9,42 | 9,07 | 9,24 | 00:00:00 | | 2015-03-11 | 9,43 | 5.951.300 | 9,53 | 9,30 | 9,30 | 00:00:00 | | 2015-03-12 | 9,54 | 6.541.500 | 9,66 | 9,48 | 9,52 | 00:00:00 | | 2015-03-13 | 9,45 | 2.474.500 | 9,57 | 9,37 | 9,54 | 00:00:00 | | 2015-03-16 | 9,74 | 12.758.900 | 9,83 | 9,54 | 9,54 | 00:00:00 | | 2015-03-17 | 9,72 | 3.971.300 | 9,80 | 9,65 | 9,71 | 00:00:00 | | 2015-03-18 | 9,82 | 3.825.100 | 9,86 | 9,65 | 9,71 | 00:00:00 | | 2015-03-19 | 9,66 | 4.135.600 | 9,83 | 9,59 | 9,79 | 00:00:00 | | 2015-03-20 | 9,88 | 7.536.700 | 9,91 | 9,69 | 9,70 | 00:00:00 | | 2015-03-23 | 9,91 | 7.409.200 | 9,94 | 9,80 | 9,86 | 00:00:00 | | 2015-03-24 | 9,90 | 9.559.300 | 9,96 | 9,82 | 9,92 | 00:00:00 | | 2015-03-25 | 9,52 | 4.785.200 | 9,89 | 9,50 | 9,89 | 00:00:00 | | 2015-03-26 | 9,40 | 4.471.600 | 9,50 | 9,33 | 9,50 | 00:00:00 | | 2015-03-27 | 9,43 | 3.019.100 | 9,44 | 9,28 | 9,39 | 00:00:00 | | 2015-03-30 | 9,74 | 4.642.900 | 9,79 | 9,47 | 9,47 | 00:00:00 | | 2015-03-31 | 9,63 | 3.406.600 | 9,72 | 9,60 | 9,67 | 00:00:00 | | 2015-04-01 | 9,58 | 3.524.500 | 9,66 | 9,47 | 9,66 | 00:00:00 | | 2015-04-02 | 9,73 | 3.194.300 | 9,74 | 9,54 | 9,58 | 00:00:00 | | 2015-04-06 | 9,86 | 3.406.600 | 9,86 | 9,56 | 9,63 | 00:00:00 | | 2015-04-07 | 9,76 | 2.953.400 | 9,93 | 9,76 | 9,87 | 00:00:00 | | 2015-04-08 | 9,83 | 4.466.300 | 9,91 | 9,78 | 9,78 | 00:00:00 | | 2015-04-09 | 9,82 | 3.966.600 | 9,89 | 9,75 | 9,84 | 00:00:00 | | 2015-04-10 | 9,89 | 5.997.700 | 9,97 | 9,74 | 9,89 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
