|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-25 | 9,58 | 1.761.800 | 9,63 | 9,54 | 9,59 | 00:00:00 | | 2015-11-27 | 9,49 | 1.328.700 | 9,59 | 9,45 | 9,56 | 00:00:00 | | 2015-11-30 | 9,54 | 3.407.000 | 9,60 | 9,47 | 9,50 | 00:00:00 | | 2015-12-01 | 9,65 | 3.284.900 | 9,66 | 9,49 | 9,56 | 00:00:00 | | 2015-12-02 | 9,53 | 2.976.000 | 9,66 | 9,51 | 9,63 | 00:00:00 | | 2015-12-03 | 9,24 | 3.486.900 | 9,57 | 9,22 | 9,56 | 00:00:00 | | 2015-12-04 | 9,42 | 5.627.600 | 9,45 | 9,22 | 9,23 | 00:00:00 | | 2015-12-07 | 9,29 | 2.524.200 | 9,45 | 9,24 | 9,39 | 00:00:00 | | 2015-12-08 | 9,17 | 2.631.700 | 9,25 | 9,01 | 9,20 | 00:00:00 | | 2015-12-09 | 9,24 | 3.032.300 | 9,32 | 9,13 | 9,13 | 00:00:00 | | 2015-12-10 | 9,33 | 3.333.900 | 9,46 | 9,20 | 9,23 | 00:00:00 | | 2015-12-11 | 9,10 | 5.478.000 | 9,31 | 9,07 | 9,17 | 00:00:00 | | 2015-12-14 | 9,04 | 4.743.800 | 9,23 | 8,89 | 9,10 | 00:00:00 | | 2015-12-15 | 9,07 | 4.251.200 | 9,15 | 9,02 | 9,07 | 00:00:00 | | 2015-12-16 | 8,98 | 7.547.700 | 9,21 | 8,92 | 9,16 | 00:00:00 | | 2015-12-17 | 8,96 | 4.369.500 | 9,07 | 8,87 | 9,02 | 00:00:00 | | 2015-12-18 | 8,82 | 7.875.300 | 9,06 | 8,81 | 8,95 | 00:00:00 | | 2015-12-21 | 8,89 | 3.293.100 | 8,90 | 8,80 | 8,85 | 00:00:00 | | 2015-12-22 | 9,05 | 5.834.500 | 9,07 | 8,88 | 8,90 | 00:00:00 | | 2015-12-23 | 9,07 | 2.429.900 | 9,15 | 9,04 | 9,12 | 00:00:00 | | 2015-12-24 | 9,08 | 3.680.000 | 9,12 | 9,02 | 9,02 | 00:00:00 | | 2015-12-28 | 8,97 | 1.860.600 | 9,07 | 8,92 | 9,06 | 00:00:00 | | 2015-12-29 | 9,02 | 2.355.300 | 9,06 | 8,96 | 9,04 | 00:00:00 | | 2015-12-30 | 8,91 | 3.429.700 | 9,00 | 8,77 | 8,99 | 00:00:00 | | 2015-12-31 | 8,83 | 5.192.100 | 8,94 | 8,72 | 8,90 | 00:00:00 | | 2016-01-04 | 8,63 | 4.970.600 | 8,69 | 8,54 | 8,69 | 00:00:00 | | 2016-01-05 | 8,66 | 5.388.700 | 8,72 | 8,60 | 8,67 | 00:00:00 | | 2016-01-06 | 8,43 | 4.095.100 | 8,64 | 8,40 | 8,55 | 00:00:00 | | 2016-01-07 | 8,18 | 4.645.100 | 8,43 | 8,15 | 8,27 | 00:00:00 | | 2016-01-08 | 7,89 | 4.549.400 | 8,26 | 7,84 | 8,22 | 00:00:00 | | 2016-01-11 | 7,81 | 9.148.600 | 8,03 | 7,77 | 7,94 | 00:00:00 | | 2016-01-12 | 7,69 | 7.741.100 | 7,93 | 7,52 | 7,87 | 00:00:00 | | 2016-01-13 | 7,57 | 7.021.500 | 7,83 | 7,49 | 7,69 | 00:00:00 | | 2016-01-14 | 7,58 | 6.850.700 | 7,70 | 7,33 | 7,60 | 00:00:00 | | 2016-01-15 | 7,41 | 6.940.000 | 7,49 | 7,31 | 7,35 | 00:00:00 | | 2016-01-19 | 7,33 | 6.391.600 | 7,55 | 7,26 | 7,42 | 00:00:00 | | 2016-01-20 | 7,30 | 7.214.500 | 7,37 | 6,90 | 7,15 | 00:00:00 | | 2016-01-21 | 6,36 | 19.757.000 | 7,19 | 6,35 | 7,14 | 00:00:00 | | 2016-01-22 | 6,30 | 12.158.700 | 6,54 | 6,26 | 6,51 | 00:00:00 | | 2016-01-25 | 5,66 | 13.275.800 | 6,31 | 5,63 | 6,28 | 00:00:00 | | 2016-01-26 | 5,99 | 10.526.300 | 5,99 | 5,66 | 5,68 | 00:00:00 | | 2016-01-27 | 6,32 | 14.446.200 | 6,50 | 5,85 | 5,94 | 00:00:00 | | 2016-01-28 | 6,37 | 6.906.800 | 6,55 | 6,28 | 6,54 | 00:00:00 | | 2016-01-29 | 6,62 | 8.536.800 | 6,62 | 6,38 | 6,39 | 00:00:00 | | 2016-02-01 | 6,74 | 8.977.000 | 6,83 | 6,50 | 6,66 | 00:00:00 | | 2016-02-02 | 6,48 | 8.935.700 | 6,67 | 6,37 | 6,67 | 00:00:00 | | 2016-02-03 | 6,48 | 5.545.800 | 6,56 | 6,23 | 6,56 | 00:00:00 | | 2016-02-04 | 6,69 | 6.275.000 | 6,72 | 6,46 | 6,48 | 00:00:00 | | 2016-02-05 | 6,54 | 5.153.000 | 6,78 | 6,54 | 6,67 | 00:00:00 | | 2016-02-08 | 6,26 | 7.342.900 | 6,54 | 6,05 | 6,44 | 00:00:00 | | 2016-02-09 | 6,33 | 6.753.500 | 6,39 | 6,12 | 6,16 | 00:00:00 | | 2016-02-10 | 6,51 | 6.798.100 | 6,62 | 6,30 | 6,36 | 00:00:00 | | 2016-02-11 | 6,41 | 3.902.100 | 6,46 | 6,20 | 6,37 | 00:00:00 | | 2016-02-12 | 6,78 | 5.608.700 | 6,79 | 6,48 | 6,51 | 00:00:00 | | 2016-02-16 | 6,70 | 6.583.600 | 6,93 | 6,59 | 6,89 | 00:00:00 | | 2016-02-17 | 6,80 | 4.287.800 | 6,85 | 6,68 | 6,77 | 00:00:00 | | 2016-02-18 | 6,80 | 2.290.500 | 6,82 | 6,67 | 6,81 | 00:00:00 | | 2016-02-19 | 6,71 | 4.901.900 | 6,83 | 6,68 | 6,78 | 00:00:00 | | 2016-02-22 | 6,78 | 8.175.600 | 6,85 | 6,74 | 6,78 | 00:00:00 | | 2016-02-23 | 6,68 | 6.532.800 | 6,80 | 6,51 | 6,75 | 00:00:00 | | 2016-02-24 | 6,64 | 2.777.700 | 6,69 | 6,46 | 6,59 | 00:00:00 | | 2016-02-25 | 6,78 | 3.307.400 | 6,85 | 6,64 | 6,66 | 00:00:00 | | 2016-02-26 | 6,93 | 6.786.000 | 6,98 | 6,83 | 6,83 | 00:00:00 | | 2016-02-29 | 6,84 | 6.023.400 | 6,95 | 6,80 | 6,92 | 00:00:00 | | 2016-03-01 | 7,35 | 9.299.300 | 7,42 | 6,88 | 6,90 | 00:00:00 | | 2016-03-02 | 7,42 | 3.873.600 | 7,46 | 7,28 | 7,36 | 00:00:00 | | 2016-03-03 | 7,57 | 3.769.100 | 7,60 | 7,39 | 7,43 | 00:00:00 | | 2016-03-04 | 7,55 | 3.685.300 | 7,74 | 7,51 | 7,62 | 00:00:00 | | 2016-03-07 | 7,57 | 3.387.200 | 7,60 | 7,48 | 7,50 | 00:00:00 | | 2016-03-08 | 7,46 | 6.070.700 | 7,53 | 7,31 | 7,50 | 00:00:00 | | 2016-03-09 | 7,37 | 2.549.500 | 7,51 | 7,31 | 7,48 | 00:00:00 | | 2016-03-10 | 7,35 | 3.457.100 | 7,44 | 7,26 | 7,41 | 00:00:00 | | 2016-03-11 | 7,53 | 3.918.400 | 7,54 | 7,38 | 7,46 | 00:00:00 | | 2016-03-14 | 7,65 | 3.766.400 | 7,72 | 7,49 | 7,51 | 00:00:00 | | 2016-03-15 | 7,41 | 3.718.200 | 7,66 | 7,36 | 7,60 | 00:00:00 | | 2016-03-16 | 7,57 | 2.652.000 | 7,59 | 7,37 | 7,38 | 00:00:00 | | 2016-03-17 | 7,80 | 2.978.600 | 7,84 | 7,52 | 7,55 | 00:00:00 | | 2016-03-18 | 7,96 | 5.489.100 | 8,14 | 7,85 | 7,86 | 00:00:00 | | 2016-03-21 | 7,83 | 3.247.700 | 8,01 | 7,77 | 7,92 | 00:00:00 | | 2016-03-22 | 7,71 | 3.715.200 | 7,80 | 7,66 | 7,77 | 00:00:00 | | 2016-03-23 | 7,40 | 3.133.500 | 7,71 | 7,40 | 7,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
