Última Hora: "Crudo se disparó y ya está 20% sobre la referencia de ANCAP - El Observador" Tue, 26 Sep 2017 08:02:49 GMT    "Grecia redujo su déficit por debajo del 3% del PIB y la UE levantó las sanciones - Télam" Mon, 25 Sep 2017 11:30:04 GMT    "Más de 1,3 millones de pensionados no recibirá un aumento de 20% tras reforma - PULSO" Tue, 26 Sep 2017 08:22:50 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT    "Los huracanes del Caribe provocan un recorte de hasta 200 millones en los resultados de Mapfre en 2017 - Cinco Días" Mon, 25 Sep 2017 17:09:30 GMT    "HSBC es optimista con la banca catalana: da un potencial del 20% a Sabadell - Cinco Días" Mon, 25 Sep 2017 11:59:19 GMT    "Draghi ve necesario mantener estímulos - El Economista" Tue, 26 Sep 2017 03:38:00 GMT    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:36:59 GMT    "Compañías tecnológicas lideran lista de marcas más valiosas del 2017 - Puebla online" Tue, 26 Sep 2017 01:32:42 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,200 (-1.66%%) MGIC Investment Corporation - [Ticker: MTG]Gráfico MGIC Investment Corporation  Noticias MGIC Investment Corporation  Descargar Históricos de Metastock MGIC Investment Corporation y Otros  Análisis Técnico MGIC Investment Corporation  
Última Transacción11,820Hora de Cotización2017-09-25 - 21:00
Variación-0,200 (-1.66%)Rango 52 Semanas[7,780 - 12,250]
Máximo12,020Mínimo11,740
Volumen2.378.588Volumen Medio (3m)2.696.280
Demanda / Oferta11,280 x 2.000 - 12,500 x 200Yield0,000
Cierre Anterior12,020PER12,18%
Apertura12,000EPS0,97
Fecha Ex-Dividendo2017-09-26Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 Año13,150
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 2017-09-26
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters