Última Hora: "Carris vai abrir ?inquérito minucioso? a acidente com elétrico que causou 28 feridos - Expresso" Fri, 14 Dec 2018 20:50:00 GMT    "Senhorios que forcem saída de inquilinos podem vir a pagar multas - SIC Notícias" Fri, 14 Dec 2018 19:00:00 GMT    "May sai de Bruxelas de mãos a abanar mas ainda acredita num milagre nas próximas semanas - Diário de Notícias - Lisboa" Fri, 14 Dec 2018 18:18:00 GMT    "Protecção Civil. Diálogo entre bombeiros e Governo ainda não começou e já voltaram as críticas públicas - PÚBLICO" Thu, 13 Dec 2018 09:21:00 GMT    "CDOS esteve uma hora sem informação sobre fogo em Cascais. Caso denunciado ao Ministério Público - TSF Online" Fri, 14 Dec 2018 20:15:05 GMT    "Brexit "sem acordo", o cenário sobre a mesa do Conselho Europeu - RTP" Thu, 13 Dec 2018 16:18:00 GMT    "Guiné-Bissau: Políticos num contra-relógio para cumprir a imposição da CEDEAO - DW África" Thu, 13 Dec 2018 18:42:56 GMT    "Atacante de Estrasburgo agiu sozinho. Número de mortos subiu para quatro - PÚBLICO" Fri, 14 Dec 2018 15:20:00 GMT    "PSP de prevenção em dia de manifestações dos "coletes amarelos" - Jornal de Notícias" Fri, 14 Dec 2018 21:36:00 GMT    "ABOLA.PT - País - Magistrados do Ministério Público marcam greve para fevereiro - A Bola" Thu, 13 Dec 2018 18:45:31 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.65 (+0.95%) MGIC Investment C - [Ticker: MTG]Gráfico MGIC Investment C  Noticias MGIC Investment C  Descargar Históricos de Metastock MGIC Investment C y Otros  Análisis Técnico MGIC Investment C  
Última Transacción11,330Hora de Cotización2018-12-04 - 00:00:00
Variación--0.65 (+0.95%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,980Mínimo11,240
Volumen1.733.624Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,980PER0,00%
Apertura11,920EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-04-1066,981.297.80068,1866,6768,1000:00:00
2001-04-1166,171.195.30067,9866,1467,9500:00:00
2001-04-1263,451.899.50065,7063,3565,4000:00:00
2001-04-1664,50880.80065,4063,6564,2500:00:00
2001-04-1763,45674.70064,8563,4564,5000:00:00
2001-04-1861,701.289.20064,9561,7064,9500:00:00
2001-04-1962,771.041.30064,0061,9561,9500:00:00
2001-04-2062,30626.70062,8861,6262,0000:00:00
2001-04-2361,95468.70062,2761,2062,1500:00:00
2001-04-2462,251.029.30062,2561,0061,2500:00:00
2001-04-2563,15655.20063,6562,0562,8000:00:00
2001-04-2663,88709.70064,9863,3063,3000:00:00
2001-04-2764,80427.70065,7064,3964,5000:00:00
2001-04-3064,97572.00065,7264,7265,1800:00:00
2001-05-0164,99571.20065,3064,7165,2000:00:00
2001-05-0264,91250.80065,1764,1764,7400:00:00
2001-05-0364,42170.80064,8563,7564,8500:00:00
2001-05-0464,15321.40064,7063,8664,1700:00:00
2001-05-0764,28351.90064,5263,9864,3300:00:00
2001-05-0864,92497.50065,1564,8064,8000:00:00
2001-05-0965,00420.60065,4164,6064,8500:00:00
2001-05-1065,01247.10065,3064,7865,1500:00:00
2001-05-1165,29424.80066,4564,9864,9900:00:00
2001-05-1466,54344.60066,7965,5465,5400:00:00
2001-05-1566,40378.20066,5065,9566,3000:00:00
2001-05-1667,61900.70067,7065,8066,5000:00:00
2001-05-1768,00450.30068,4867,5568,2000:00:00
2001-05-1867,91338.70067,9867,5067,8000:00:00
2001-05-2167,45496.80067,9067,3267,7500:00:00
2001-05-2267,09618.30067,7066,3067,7000:00:00
2001-05-2367,40496.00067,7066,7767,0900:00:00
2001-05-2467,09426.60067,6466,5467,3500:00:00
2001-05-2566,84267.20067,3066,7967,0500:00:00
2001-05-2968,55483.20068,9567,0067,0900:00:00
2001-05-3068,10360.20068,9668,0468,7500:00:00
2001-05-3170,37830.60070,5068,2568,2500:00:00
2001-06-0168,63624.10070,6568,5070,5000:00:00
2001-06-0469,05296.50069,9068,1068,8000:00:00
2001-06-0570,10531.60070,2368,8569,0500:00:00
2001-06-0672,401.427.80074,0070,1070,1000:00:00
2001-06-0771,76617.40072,9570,5071,9000:00:00
2001-06-0871,40310.20071,5570,5671,4500:00:00
2001-06-1172,00535.80072,2571,0071,5000:00:00
2001-06-1272,36393.90072,3970,8571,9000:00:00
2001-06-1373,79453.40074,0572,3772,3700:00:00
2001-06-1472,21599.00073,7972,1573,7900:00:00
2001-06-1574,38868.50074,3872,7073,2500:00:00
2001-06-1873,17453.80074,7573,0574,3800:00:00
2001-06-1973,40638.00073,6072,9673,6000:00:00
2001-06-2073,85784.50074,0172,3773,0000:00:00
2001-06-2174,99503.80075,0673,4573,9500:00:00
2001-06-2273,79292.70075,5073,1475,0600:00:00
2001-06-2573,72268.30074,3973,6074,0000:00:00
2001-06-2674,69548.70074,8072,6572,6500:00:00
2001-06-2777,001.172.80077,3174,6974,6900:00:00
2001-06-2874,981.397.00077,0074,0077,0000:00:00
2001-06-2972,641.058.20074,5071,7574,5000:00:00
2001-07-0272,05892.20072,9570,8072,9000:00:00
2001-07-0371,89391.40072,4571,3072,3000:00:00
2001-07-0571,44532.80073,0671,2071,8900:00:00
2001-07-0671,08447.10072,2570,9572,0000:00:00
2001-07-0970,85344.40071,9070,2071,1400:00:00
2001-07-1069,10899.10070,7568,7270,6000:00:00
2001-07-1170,16433.30070,6568,1269,0000:00:00
2001-07-1273,401.222.10073,5571,0371,2500:00:00
2001-07-1375,651.462.90076,0573,1073,9500:00:00
2001-07-1675,60926.70076,3874,9275,0000:00:00
2001-07-1775,93793.60076,4574,4075,6500:00:00
2001-07-1875,99422.30076,2575,4075,9300:00:00
2001-07-1973,502.502.70076,5071,5076,4000:00:00
2001-07-2074,06869.80074,5072,6573,5000:00:00
2001-07-2375,45810.70076,0974,6574,8500:00:00
2001-07-2471,181.336.50075,8670,2575,4000:00:00
2001-07-2573,47927.40073,8070,8071,1900:00:00
2001-07-2673,92552.70074,2072,9074,0000:00:00
2001-07-2775,00305.50075,0073,2674,0000:00:00
2001-07-3074,58497.20074,8073,6274,8000:00:00
2001-07-3175,04361.00075,8574,6575,0000:00:00
2001-08-0175,47478.00075,5074,3074,9500:00:00
2001-08-0274,66283.10075,8574,2575,8500:00:00
2001-08-0375,00216.70075,0074,3974,8000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters