|
 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 | | 2015-04-10 | 9,89 | 5.997.700 | 9,97 | 9,74 | 9,89 | 00:00:00 | | 2015-04-13 | 10,02 | 5.641.100 | 10,12 | 9,90 | 9,90 | 00:00:00 | | 2015-04-14 | 10,09 | 3.688.200 | 10,13 | 9,94 | 10,03 | 00:00:00 | | 2015-04-15 | 9,99 | 5.835.800 | 10,18 | 9,98 | 10,12 | 00:00:00 | | 2015-04-16 | 10,11 | 7.032.800 | 10,14 | 9,87 | 9,99 | 00:00:00 | | 2015-04-17 | 9,91 | 6.708.000 | 10,09 | 9,82 | 10,04 | 00:00:00 | | 2015-04-20 | 10,35 | 16.566.200 | 10,50 | 10,20 | 10,20 | 00:00:00 | | 2015-04-21 | 10,47 | 9.411.800 | 10,72 | 10,30 | 10,67 | 00:00:00 | | 2015-04-22 | 10,57 | 6.966.100 | 10,63 | 10,47 | 10,50 | 00:00:00 | | 2015-04-23 | 10,72 | 8.815.500 | 10,80 | 10,50 | 10,55 | 00:00:00 | | 2015-04-24 | 10,78 | 5.736.300 | 10,83 | 10,69 | 10,76 | 00:00:00 | | 2015-04-27 | 10,60 | 6.393.200 | 10,80 | 10,57 | 10,80 | 00:00:00 | | 2015-04-28 | 10,64 | 3.598.000 | 10,69 | 10,44 | 10,59 | 00:00:00 | | 2015-04-29 | 10,53 | 2.886.300 | 10,62 | 10,49 | 10,56 | 00:00:00 | | 2015-04-30 | 10,42 | 9.518.200 | 10,58 | 10,36 | 10,47 | 00:00:00 | | 2015-05-01 | 10,36 | 3.895.900 | 10,50 | 10,29 | 10,46 | 00:00:00 | | 2015-05-04 | 10,51 | 6.677.200 | 10,58 | 10,37 | 10,42 | 00:00:00 | | 2015-05-05 | 10,43 | 5.996.900 | 10,57 | 10,37 | 10,56 | 00:00:00 | | 2015-05-06 | 10,36 | 4.833.500 | 10,46 | 10,25 | 10,45 | 00:00:00 | | 2015-05-07 | 10,48 | 2.548.400 | 10,52 | 10,29 | 10,33 | 00:00:00 | | 2015-05-08 | 10,63 | 7.441.400 | 10,85 | 10,55 | 10,59 | 00:00:00 | | 2015-05-11 | 10,81 | 5.536.400 | 10,91 | 10,56 | 10,61 | 00:00:00 | | 2015-05-12 | 10,71 | 3.721.900 | 10,76 | 10,53 | 10,74 | 00:00:00 | | 2015-05-13 | 10,73 | 3.956.300 | 10,85 | 10,69 | 10,73 | 00:00:00 | | 2015-05-14 | 10,91 | 8.411.300 | 10,95 | 10,67 | 10,76 | 00:00:00 | | 2015-05-15 | 10,72 | 3.695.800 | 10,90 | 10,69 | 10,90 | 00:00:00 | | 2015-05-18 | 10,79 | 4.333.800 | 10,83 | 10,69 | 10,70 | 00:00:00 | | 2015-05-19 | 10,69 | 3.566.600 | 10,84 | 10,68 | 10,79 | 00:00:00 | | 2015-05-20 | 10,84 | 3.290.700 | 10,86 | 10,67 | 10,69 | 00:00:00 | | 2015-05-21 | 10,84 | 5.005.700 | 10,90 | 10,76 | 10,81 | 00:00:00 | | 2015-05-22 | 10,75 | 2.738.700 | 10,86 | 10,66 | 10,85 | 00:00:00 | | 2015-05-26 | 10,70 | 7.123.200 | 10,73 | 10,57 | 10,70 | 00:00:00 | | 2015-05-27 | 10,85 | 2.713.400 | 10,85 | 10,62 | 10,71 | 00:00:00 | | 2015-05-28 | 10,81 | 3.239.700 | 10,86 | 10,67 | 10,84 | 00:00:00 | | 2015-05-29 | 10,85 | 5.899.000 | 11,02 | 10,75 | 10,80 | 00:00:00 | | 2015-06-01 | 10,76 | 2.966.300 | 10,96 | 10,73 | 10,92 | 00:00:00 | | 2015-06-02 | 10,83 | 2.482.800 | 10,90 | 10,70 | 10,72 | 00:00:00 | | 2015-06-03 | 10,94 | 5.545.100 | 10,97 | 10,79 | 10,85 | 00:00:00 | | 2015-06-04 | 10,88 | 4.386.000 | 11,05 | 10,74 | 10,87 | 00:00:00 | | 2015-06-05 | 10,85 | 2.366.400 | 10,95 | 10,80 | 10,88 | 00:00:00 | | 2015-06-08 | 10,95 | 4.045.600 | 11,00 | 10,81 | 10,84 | 00:00:00 | | 2015-06-09 | 10,90 | 3.634.900 | 10,98 | 10,80 | 10,98 | 00:00:00 | | 2015-06-10 | 11,06 | 4.378.400 | 11,11 | 10,88 | 10,95 | 00:00:00 | | 2015-06-11 | 11,20 | 4.174.700 | 11,24 | 11,03 | 11,09 | 00:00:00 | | 2015-06-12 | 11,25 | 4.410.400 | 11,30 | 11,08 | 11,17 | 00:00:00 | | 2015-06-15 | 11,16 | 4.990.100 | 11,23 | 11,07 | 11,15 | 00:00:00 | | 2015-06-16 | 11,24 | 4.467.200 | 11,34 | 11,09 | 11,15 | 00:00:00 | | 2015-06-17 | 11,19 | 5.355.100 | 11,27 | 11,07 | 11,27 | 00:00:00 | | 2015-06-18 | 11,31 | 5.869.400 | 11,31 | 11,20 | 11,24 | 00:00:00 | | 2015-06-19 | 11,39 | 7.548.800 | 11,40 | 11,25 | 11,30 | 00:00:00 | | 2015-06-22 | 11,41 | 3.897.000 | 11,49 | 11,33 | 11,46 | 00:00:00 | | 2015-06-23 | 11,32 | 6.390.000 | 11,50 | 11,31 | 11,44 | 00:00:00 | | 2015-06-24 | 11,32 | 8.950.800 | 11,38 | 11,26 | 11,30 | 00:00:00 | | 2015-06-25 | 11,43 | 4.928.200 | 11,52 | 11,34 | 11,36 | 00:00:00 | | 2015-06-26 | 11,48 | 5.393.900 | 11,55 | 11,41 | 11,44 | 00:00:00 | | 2015-06-29 | 11,27 | 5.296.200 | 11,52 | 11,26 | 11,31 | 00:00:00 | | 2015-06-30 | 11,38 | 6.423.500 | 11,49 | 11,15 | 11,31 | 00:00:00 | | 2015-07-01 | 11,35 | 12.275.900 | 11,57 | 11,26 | 11,56 | 00:00:00 | | 2015-07-02 | 11,32 | 3.726.900 | 11,39 | 11,22 | 11,39 | 00:00:00 | | 2015-07-06 | 11,18 | 3.743.600 | 11,37 | 11,15 | 11,21 | 00:00:00 | | 2015-07-07 | 11,22 | 3.854.200 | 11,24 | 10,94 | 11,21 | 00:00:00 | | 2015-07-08 | 11,15 | 3.099.700 | 11,35 | 11,07 | 11,15 | 00:00:00 | | 2015-07-09 | 11,28 | 3.862.400 | 11,36 | 11,22 | 11,33 | 00:00:00 | | 2015-07-10 | 11,43 | 5.445.500 | 11,49 | 11,38 | 11,41 | 00:00:00 | | 2015-07-13 | 11,57 | 5.697.800 | 11,60 | 11,47 | 11,50 | 00:00:00 | | 2015-07-14 | 11,64 | 5.625.600 | 11,72 | 11,55 | 11,55 | 00:00:00 | | 2015-07-15 | 11,48 | 6.851.900 | 11,72 | 11,46 | 11,67 | 00:00:00 | | 2015-07-16 | 11,32 | 11.718.700 | 11,61 | 11,11 | 11,61 | 00:00:00 | | 2015-07-17 | 11,21 | 6.855.000 | 11,46 | 11,18 | 11,33 | 00:00:00 | | 2015-07-20 | 11,03 | 5.690.500 | 11,24 | 11,00 | 11,23 | 00:00:00 | | 2015-07-21 | 11,00 | 4.705.200 | 11,17 | 11,00 | 11,06 | 00:00:00 | | 2015-07-22 | 11,12 | 3.943.700 | 11,16 | 10,99 | 10,99 | 00:00:00 | | 2015-07-23 | 11,07 | 5.521.600 | 11,34 | 11,06 | 11,15 | 00:00:00 | | 2015-07-24 | 10,97 | 4.434.400 | 11,10 | 10,91 | 11,06 | 00:00:00 | | 2015-07-27 | 10,92 | 5.229.600 | 11,05 | 10,80 | 10,90 | 00:00:00 | | 2015-07-28 | 10,96 | 5.370.800 | 10,99 | 10,77 | 10,97 | 00:00:00 | | 2015-07-29 | 11,01 | 3.551.900 | 11,07 | 10,85 | 10,95 | 00:00:00 | | 2015-07-30 | 11,11 | 3.395.100 | 11,16 | 10,97 | 10,98 | 00:00:00 | | 2015-07-31 | 11,07 | 3.852.900 | 11,23 | 11,04 | 11,13 | 00:00:00 | | 2015-08-03 | 11,03 | 3.636.100 | 11,18 | 10,98 | 11,06 | 00:00:00 | | 2015-08-04 | 11,02 | 2.840.700 | 11,07 | 10,97 | 11,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
