|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 66,98 | 1.297.800 | 68,18 | 66,67 | 68,10 | 00:00:00 | | 2001-04-11 | 66,17 | 1.195.300 | 67,98 | 66,14 | 67,95 | 00:00:00 | | 2001-04-12 | 63,45 | 1.899.500 | 65,70 | 63,35 | 65,40 | 00:00:00 | | 2001-04-16 | 64,50 | 880.800 | 65,40 | 63,65 | 64,25 | 00:00:00 | | 2001-04-17 | 63,45 | 674.700 | 64,85 | 63,45 | 64,50 | 00:00:00 | | 2001-04-18 | 61,70 | 1.289.200 | 64,95 | 61,70 | 64,95 | 00:00:00 | | 2001-04-19 | 62,77 | 1.041.300 | 64,00 | 61,95 | 61,95 | 00:00:00 | | 2001-04-20 | 62,30 | 626.700 | 62,88 | 61,62 | 62,00 | 00:00:00 | | 2001-04-23 | 61,95 | 468.700 | 62,27 | 61,20 | 62,15 | 00:00:00 | | 2001-04-24 | 62,25 | 1.029.300 | 62,25 | 61,00 | 61,25 | 00:00:00 | | 2001-04-25 | 63,15 | 655.200 | 63,65 | 62,05 | 62,80 | 00:00:00 | | 2001-04-26 | 63,88 | 709.700 | 64,98 | 63,30 | 63,30 | 00:00:00 | | 2001-04-27 | 64,80 | 427.700 | 65,70 | 64,39 | 64,50 | 00:00:00 | | 2001-04-30 | 64,97 | 572.000 | 65,72 | 64,72 | 65,18 | 00:00:00 | | 2001-05-01 | 64,99 | 571.200 | 65,30 | 64,71 | 65,20 | 00:00:00 | | 2001-05-02 | 64,91 | 250.800 | 65,17 | 64,17 | 64,74 | 00:00:00 | | 2001-05-03 | 64,42 | 170.800 | 64,85 | 63,75 | 64,85 | 00:00:00 | | 2001-05-04 | 64,15 | 321.400 | 64,70 | 63,86 | 64,17 | 00:00:00 | | 2001-05-07 | 64,28 | 351.900 | 64,52 | 63,98 | 64,33 | 00:00:00 | | 2001-05-08 | 64,92 | 497.500 | 65,15 | 64,80 | 64,80 | 00:00:00 | | 2001-05-09 | 65,00 | 420.600 | 65,41 | 64,60 | 64,85 | 00:00:00 | | 2001-05-10 | 65,01 | 247.100 | 65,30 | 64,78 | 65,15 | 00:00:00 | | 2001-05-11 | 65,29 | 424.800 | 66,45 | 64,98 | 64,99 | 00:00:00 | | 2001-05-14 | 66,54 | 344.600 | 66,79 | 65,54 | 65,54 | 00:00:00 | | 2001-05-15 | 66,40 | 378.200 | 66,50 | 65,95 | 66,30 | 00:00:00 | | 2001-05-16 | 67,61 | 900.700 | 67,70 | 65,80 | 66,50 | 00:00:00 | | 2001-05-17 | 68,00 | 450.300 | 68,48 | 67,55 | 68,20 | 00:00:00 | | 2001-05-18 | 67,91 | 338.700 | 67,98 | 67,50 | 67,80 | 00:00:00 | | 2001-05-21 | 67,45 | 496.800 | 67,90 | 67,32 | 67,75 | 00:00:00 | | 2001-05-22 | 67,09 | 618.300 | 67,70 | 66,30 | 67,70 | 00:00:00 | | 2001-05-23 | 67,40 | 496.000 | 67,70 | 66,77 | 67,09 | 00:00:00 | | 2001-05-24 | 67,09 | 426.600 | 67,64 | 66,54 | 67,35 | 00:00:00 | | 2001-05-25 | 66,84 | 267.200 | 67,30 | 66,79 | 67,05 | 00:00:00 | | 2001-05-29 | 68,55 | 483.200 | 68,95 | 67,00 | 67,09 | 00:00:00 | | 2001-05-30 | 68,10 | 360.200 | 68,96 | 68,04 | 68,75 | 00:00:00 | | 2001-05-31 | 70,37 | 830.600 | 70,50 | 68,25 | 68,25 | 00:00:00 | | 2001-06-01 | 68,63 | 624.100 | 70,65 | 68,50 | 70,50 | 00:00:00 | | 2001-06-04 | 69,05 | 296.500 | 69,90 | 68,10 | 68,80 | 00:00:00 | | 2001-06-05 | 70,10 | 531.600 | 70,23 | 68,85 | 69,05 | 00:00:00 | | 2001-06-06 | 72,40 | 1.427.800 | 74,00 | 70,10 | 70,10 | 00:00:00 | | 2001-06-07 | 71,76 | 617.400 | 72,95 | 70,50 | 71,90 | 00:00:00 | | 2001-06-08 | 71,40 | 310.200 | 71,55 | 70,56 | 71,45 | 00:00:00 | | 2001-06-11 | 72,00 | 535.800 | 72,25 | 71,00 | 71,50 | 00:00:00 | | 2001-06-12 | 72,36 | 393.900 | 72,39 | 70,85 | 71,90 | 00:00:00 | | 2001-06-13 | 73,79 | 453.400 | 74,05 | 72,37 | 72,37 | 00:00:00 | | 2001-06-14 | 72,21 | 599.000 | 73,79 | 72,15 | 73,79 | 00:00:00 | | 2001-06-15 | 74,38 | 868.500 | 74,38 | 72,70 | 73,25 | 00:00:00 | | 2001-06-18 | 73,17 | 453.800 | 74,75 | 73,05 | 74,38 | 00:00:00 | | 2001-06-19 | 73,40 | 638.000 | 73,60 | 72,96 | 73,60 | 00:00:00 | | 2001-06-20 | 73,85 | 784.500 | 74,01 | 72,37 | 73,00 | 00:00:00 | | 2001-06-21 | 74,99 | 503.800 | 75,06 | 73,45 | 73,95 | 00:00:00 | | 2001-06-22 | 73,79 | 292.700 | 75,50 | 73,14 | 75,06 | 00:00:00 | | 2001-06-25 | 73,72 | 268.300 | 74,39 | 73,60 | 74,00 | 00:00:00 | | 2001-06-26 | 74,69 | 548.700 | 74,80 | 72,65 | 72,65 | 00:00:00 | | 2001-06-27 | 77,00 | 1.172.800 | 77,31 | 74,69 | 74,69 | 00:00:00 | | 2001-06-28 | 74,98 | 1.397.000 | 77,00 | 74,00 | 77,00 | 00:00:00 | | 2001-06-29 | 72,64 | 1.058.200 | 74,50 | 71,75 | 74,50 | 00:00:00 | | 2001-07-02 | 72,05 | 892.200 | 72,95 | 70,80 | 72,90 | 00:00:00 | | 2001-07-03 | 71,89 | 391.400 | 72,45 | 71,30 | 72,30 | 00:00:00 | | 2001-07-05 | 71,44 | 532.800 | 73,06 | 71,20 | 71,89 | 00:00:00 | | 2001-07-06 | 71,08 | 447.100 | 72,25 | 70,95 | 72,00 | 00:00:00 | | 2001-07-09 | 70,85 | 344.400 | 71,90 | 70,20 | 71,14 | 00:00:00 | | 2001-07-10 | 69,10 | 899.100 | 70,75 | 68,72 | 70,60 | 00:00:00 | | 2001-07-11 | 70,16 | 433.300 | 70,65 | 68,12 | 69,00 | 00:00:00 | | 2001-07-12 | 73,40 | 1.222.100 | 73,55 | 71,03 | 71,25 | 00:00:00 | | 2001-07-13 | 75,65 | 1.462.900 | 76,05 | 73,10 | 73,95 | 00:00:00 | | 2001-07-16 | 75,60 | 926.700 | 76,38 | 74,92 | 75,00 | 00:00:00 | | 2001-07-17 | 75,93 | 793.600 | 76,45 | 74,40 | 75,65 | 00:00:00 | | 2001-07-18 | 75,99 | 422.300 | 76,25 | 75,40 | 75,93 | 00:00:00 | | 2001-07-19 | 73,50 | 2.502.700 | 76,50 | 71,50 | 76,40 | 00:00:00 | | 2001-07-20 | 74,06 | 869.800 | 74,50 | 72,65 | 73,50 | 00:00:00 | | 2001-07-23 | 75,45 | 810.700 | 76,09 | 74,65 | 74,85 | 00:00:00 | | 2001-07-24 | 71,18 | 1.336.500 | 75,86 | 70,25 | 75,40 | 00:00:00 | | 2001-07-25 | 73,47 | 927.400 | 73,80 | 70,80 | 71,19 | 00:00:00 | | 2001-07-26 | 73,92 | 552.700 | 74,20 | 72,90 | 74,00 | 00:00:00 | | 2001-07-27 | 75,00 | 305.500 | 75,00 | 73,26 | 74,00 | 00:00:00 | | 2001-07-30 | 74,58 | 497.200 | 74,80 | 73,62 | 74,80 | 00:00:00 | | 2001-07-31 | 75,04 | 361.000 | 75,85 | 74,65 | 75,00 | 00:00:00 | | 2001-08-01 | 75,47 | 478.000 | 75,50 | 74,30 | 74,95 | 00:00:00 | | 2001-08-02 | 74,66 | 283.100 | 75,85 | 74,25 | 75,85 | 00:00:00 | | 2001-08-03 | 75,00 | 216.700 | 75,00 | 74,39 | 74,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
