|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-04 | 11,02 | 2.840.700 | 11,07 | 10,97 | 11,03 | 00:00:00 | | 2015-08-05 | 10,95 | 3.603.900 | 11,15 | 10,93 | 11,06 | 00:00:00 | | 2015-08-06 | 10,87 | 2.619.500 | 11,00 | 10,79 | 10,96 | 00:00:00 | | 2015-08-07 | 10,75 | 5.423.400 | 10,82 | 10,59 | 10,81 | 00:00:00 | | 2015-08-10 | 10,92 | 2.777.200 | 10,93 | 10,80 | 10,83 | 00:00:00 | | 2015-08-11 | 10,91 | 3.598.200 | 11,00 | 10,83 | 10,85 | 00:00:00 | | 2015-08-12 | 10,82 | 3.038.100 | 10,84 | 10,62 | 10,76 | 00:00:00 | | 2015-08-13 | 10,80 | 1.999.300 | 10,95 | 10,79 | 10,83 | 00:00:00 | | 2015-08-14 | 10,90 | 1.530.400 | 10,90 | 10,72 | 10,72 | 00:00:00 | | 2015-08-17 | 10,92 | 2.749.300 | 10,98 | 10,78 | 10,83 | 00:00:00 | | 2015-08-18 | 10,89 | 3.296.500 | 10,95 | 10,82 | 10,93 | 00:00:00 | | 2015-08-19 | 10,77 | 1.988.000 | 10,88 | 10,72 | 10,83 | 00:00:00 | | 2015-08-20 | 10,46 | 2.842.500 | 10,71 | 10,46 | 10,68 | 00:00:00 | | 2015-08-21 | 10,33 | 4.592.200 | 10,53 | 10,11 | 10,29 | 00:00:00 | | 2015-08-24 | 9,85 | 9.242.800 | 10,08 | 9,67 | 9,79 | 00:00:00 | | 2015-08-25 | 9,85 | 5.811.100 | 10,15 | 9,83 | 10,11 | 00:00:00 | | 2015-08-26 | 10,22 | 6.310.300 | 10,25 | 9,82 | 10,03 | 00:00:00 | | 2015-08-27 | 10,49 | 4.279.200 | 10,54 | 10,27 | 10,35 | 00:00:00 | | 2015-08-28 | 10,58 | 3.188.500 | 10,63 | 10,44 | 10,45 | 00:00:00 | | 2015-08-31 | 10,56 | 2.476.000 | 10,62 | 10,49 | 10,52 | 00:00:00 | | 2015-09-01 | 10,12 | 4.604.100 | 10,44 | 10,10 | 10,34 | 00:00:00 | | 2015-09-02 | 10,30 | 2.347.000 | 10,36 | 10,19 | 10,27 | 00:00:00 | | 2015-09-03 | 10,40 | 2.879.600 | 10,50 | 10,31 | 10,31 | 00:00:00 | | 2015-09-04 | 10,19 | 2.180.900 | 10,35 | 10,08 | 10,24 | 00:00:00 | | 2015-09-08 | 10,28 | 6.096.100 | 10,44 | 10,26 | 10,36 | 00:00:00 | | 2015-09-09 | 10,17 | 7.989.300 | 10,44 | 10,16 | 10,41 | 00:00:00 | | 2015-09-10 | 10,12 | 5.504.400 | 10,25 | 10,09 | 10,14 | 00:00:00 | | 2015-09-11 | 10,22 | 3.870.800 | 10,23 | 10,05 | 10,06 | 00:00:00 | | 2015-09-14 | 10,18 | 3.065.000 | 10,28 | 10,12 | 10,23 | 00:00:00 | | 2015-09-15 | 10,26 | 4.202.700 | 10,27 | 10,08 | 10,20 | 00:00:00 | | 2015-09-16 | 10,34 | 3.235.100 | 10,37 | 10,22 | 10,27 | 00:00:00 | | 2015-09-17 | 10,25 | 4.119.500 | 10,46 | 10,18 | 10,35 | 00:00:00 | | 2015-09-18 | 9,80 | 10.196.700 | 10,15 | 9,73 | 10,13 | 00:00:00 | | 2015-09-21 | 9,77 | 12.968.500 | 9,91 | 9,62 | 9,88 | 00:00:00 | | 2015-09-22 | 9,54 | 5.716.300 | 9,80 | 9,47 | 9,71 | 00:00:00 | | 2015-09-23 | 9,50 | 3.536.900 | 9,68 | 9,49 | 9,56 | 00:00:00 | | 2015-09-24 | 9,49 | 11.225.700 | 9,51 | 9,07 | 9,41 | 00:00:00 | | 2015-09-25 | 9,45 | 5.442.300 | 9,72 | 9,38 | 9,59 | 00:00:00 | | 2015-09-28 | 9,19 | 6.371.100 | 9,44 | 9,13 | 9,40 | 00:00:00 | | 2015-09-29 | 9,25 | 5.180.000 | 9,29 | 9,12 | 9,19 | 00:00:00 | | 2015-09-30 | 9,26 | 4.758.500 | 9,40 | 9,21 | 9,35 | 00:00:00 | | 2015-10-01 | 9,28 | 5.495.300 | 9,39 | 9,13 | 9,27 | 00:00:00 | | 2015-10-02 | 9,41 | 5.240.400 | 9,43 | 8,99 | 9,15 | 00:00:00 | | 2015-10-05 | 9,64 | 4.253.700 | 9,72 | 9,46 | 9,48 | 00:00:00 | | 2015-10-06 | 9,66 | 3.672.300 | 9,73 | 9,59 | 9,67 | 00:00:00 | | 2015-10-07 | 9,78 | 4.311.800 | 9,80 | 9,49 | 9,69 | 00:00:00 | | 2015-10-08 | 9,80 | 3.885.800 | 9,82 | 9,57 | 9,75 | 00:00:00 | | 2015-10-09 | 9,63 | 3.156.400 | 9,89 | 9,58 | 9,79 | 00:00:00 | | 2015-10-12 | 9,84 | 4.246.200 | 9,93 | 9,73 | 9,86 | 00:00:00 | | 2015-10-13 | 9,67 | 3.732.300 | 9,84 | 9,63 | 9,77 | 00:00:00 | | 2015-10-14 | 9,59 | 5.609.500 | 9,71 | 9,54 | 9,68 | 00:00:00 | | 2015-10-15 | 9,97 | 9.307.700 | 10,02 | 9,70 | 9,99 | 00:00:00 | | 2015-10-16 | 9,80 | 9.406.600 | 10,05 | 9,67 | 10,00 | 00:00:00 | | 2015-10-19 | 9,88 | 4.647.800 | 9,96 | 9,74 | 9,74 | 00:00:00 | | 2015-10-20 | 9,41 | 13.659.400 | 9,90 | 9,39 | 9,88 | 00:00:00 | | 2015-10-21 | 9,30 | 8.130.400 | 9,47 | 9,23 | 9,45 | 00:00:00 | | 2015-10-22 | 9,43 | 5.467.600 | 9,54 | 9,36 | 9,36 | 00:00:00 | | 2015-10-23 | 9,57 | 4.343.000 | 9,57 | 9,40 | 9,47 | 00:00:00 | | 2015-10-26 | 9,62 | 3.256.300 | 9,66 | 9,53 | 9,57 | 00:00:00 | | 2015-10-27 | 9,01 | 12.655.600 | 9,58 | 8,87 | 9,58 | 00:00:00 | | 2015-10-28 | 9,27 | 6.831.500 | 9,32 | 9,01 | 9,01 | 00:00:00 | | 2015-10-29 | 9,44 | 5.431.300 | 9,49 | 9,19 | 9,23 | 00:00:00 | | 2015-10-30 | 9,40 | 4.512.600 | 9,48 | 9,35 | 9,43 | 00:00:00 | | 2015-11-02 | 9,45 | 3.806.100 | 9,53 | 9,36 | 9,40 | 00:00:00 | | 2015-11-03 | 9,52 | 4.747.100 | 9,56 | 9,38 | 9,41 | 00:00:00 | | 2015-11-04 | 9,37 | 4.995.700 | 9,54 | 9,32 | 9,54 | 00:00:00 | | 2015-11-05 | 9,58 | 3.015.800 | 9,59 | 9,36 | 9,36 | 00:00:00 | | 2015-11-06 | 9,61 | 4.578.600 | 9,68 | 9,47 | 9,59 | 00:00:00 | | 2015-11-09 | 9,54 | 4.651.000 | 9,77 | 9,43 | 9,58 | 00:00:00 | | 2015-11-10 | 9,51 | 2.909.900 | 9,55 | 9,29 | 9,53 | 00:00:00 | | 2015-11-11 | 9,39 | 2.413.800 | 9,53 | 9,34 | 9,51 | 00:00:00 | | 2015-11-12 | 9,14 | 4.421.100 | 9,34 | 9,11 | 9,28 | 00:00:00 | | 2015-11-13 | 9,34 | 7.403.600 | 9,42 | 9,06 | 9,08 | 00:00:00 | | 2015-11-16 | 9,31 | 7.625.000 | 9,36 | 9,04 | 9,26 | 00:00:00 | | 2015-11-17 | 9,35 | 4.908.400 | 9,53 | 9,27 | 9,32 | 00:00:00 | | 2015-11-18 | 9,54 | 4.666.700 | 9,59 | 9,36 | 9,36 | 00:00:00 | | 2015-11-19 | 9,47 | 2.698.200 | 9,52 | 9,39 | 9,52 | 00:00:00 | | 2015-11-20 | 9,52 | 2.440.000 | 9,57 | 9,48 | 9,52 | 00:00:00 | | 2015-11-23 | 9,56 | 2.641.800 | 9,64 | 9,50 | 9,52 | 00:00:00 | | 2015-11-24 | 9,60 | 3.502.200 | 9,62 | 9,48 | 9,50 | 00:00:00 | | 2015-11-25 | 9,58 | 1.761.800 | 9,63 | 9,54 | 9,59 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
