|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-03-23 | 7,40 | 3.133.500 | 7,71 | 7,40 | 7,69 | 00:00:00 | | 2016-03-24 | 7,35 | 3.706.200 | 7,38 | 7,12 | 7,33 | 00:00:00 | | 2016-03-28 | 7,31 | 2.874.400 | 7,42 | 7,28 | 7,36 | 00:00:00 | | 2016-03-29 | 7,52 | 5.446.200 | 7,54 | 7,20 | 7,30 | 00:00:00 | | 2016-03-30 | 7,63 | 7.387.100 | 7,76 | 7,51 | 7,58 | 00:00:00 | | 2016-03-31 | 7,67 | 4.335.400 | 7,73 | 7,51 | 7,64 | 00:00:00 | | 2016-04-01 | 7,74 | 2.815.400 | 7,78 | 7,56 | 7,64 | 00:00:00 | | 2016-04-04 | 7,54 | 2.647.800 | 7,74 | 7,52 | 7,73 | 00:00:00 | | 2016-04-05 | 7,28 | 4.771.500 | 7,46 | 7,28 | 7,41 | 00:00:00 | | 2016-04-06 | 7,27 | 2.333.100 | 7,35 | 7,21 | 7,27 | 00:00:00 | | 2016-04-07 | 7,19 | 3.283.300 | 7,28 | 7,15 | 7,23 | 00:00:00 | | 2016-04-08 | 7,36 | 2.384.600 | 7,49 | 7,23 | 7,24 | 00:00:00 | | 2016-04-11 | 7,17 | 4.898.000 | 7,42 | 7,12 | 7,38 | 00:00:00 | | 2016-04-12 | 7,40 | 5.411.500 | 7,45 | 7,08 | 7,18 | 00:00:00 | | 2016-04-13 | 7,75 | 5.549.900 | 7,85 | 7,45 | 7,46 | 00:00:00 | | 2016-04-14 | 7,74 | 4.770.300 | 7,83 | 7,67 | 7,74 | 00:00:00 | | 2016-04-15 | 7,70 | 2.597.400 | 7,77 | 7,66 | 7,70 | 00:00:00 | | 2016-04-18 | 7,79 | 3.925.100 | 7,81 | 7,59 | 7,65 | 00:00:00 | | 2016-04-19 | 7,11 | 14.464.400 | 7,67 | 7,11 | 7,59 | 00:00:00 | | 2016-04-20 | 7,44 | 9.652.600 | 7,54 | 6,98 | 7,00 | 00:00:00 | | 2016-04-21 | 7,34 | 3.644.800 | 7,48 | 7,32 | 7,43 | 00:00:00 | | 2016-04-22 | 7,36 | 7.270.900 | 7,45 | 7,26 | 7,33 | 00:00:00 | | 2016-04-25 | 7,27 | 3.764.900 | 7,35 | 7,20 | 7,28 | 00:00:00 | | 2016-04-26 | 7,32 | 4.751.400 | 7,38 | 7,24 | 7,31 | 00:00:00 | | 2016-04-27 | 7,35 | 5.014.700 | 7,47 | 7,31 | 7,34 | 00:00:00 | | 2016-04-28 | 7,30 | 4.343.300 | 7,42 | 7,27 | 7,32 | 00:00:00 | | 2016-04-29 | 7,23 | 3.881.300 | 7,35 | 7,13 | 7,28 | 00:00:00 | | 2016-05-02 | 7,21 | 3.857.800 | 7,29 | 7,10 | 7,26 | 00:00:00 | | 2016-05-03 | 6,91 | 5.958.100 | 7,14 | 6,84 | 7,14 | 00:00:00 | | 2016-05-04 | 6,75 | 5.903.200 | 6,96 | 6,68 | 6,82 | 00:00:00 | | 2016-05-05 | 6,80 | 5.055.900 | 6,87 | 6,71 | 6,77 | 00:00:00 | | 2016-05-06 | 6,69 | 4.664.700 | 6,84 | 6,61 | 6,74 | 00:00:00 | | 2016-05-09 | 6,78 | 6.054.900 | 6,81 | 6,62 | 6,67 | 00:00:00 | | 2016-05-10 | 7,03 | 7.726.800 | 7,06 | 6,78 | 6,80 | 00:00:00 | | 2016-05-11 | 6,87 | 5.544.300 | 7,05 | 6,85 | 7,02 | 00:00:00 | | 2016-05-12 | 6,72 | 4.848.600 | 6,97 | 6,67 | 6,89 | 00:00:00 | | 2016-05-13 | 6,47 | 6.694.400 | 6,75 | 6,41 | 6,71 | 00:00:00 | | 2016-05-16 | 6,44 | 4.375.400 | 6,58 | 6,43 | 6,48 | 00:00:00 | | 2016-05-17 | 6,26 | 18.805.900 | 6,49 | 6,26 | 6,45 | 00:00:00 | | 2016-05-18 | 6,68 | 10.640.600 | 6,72 | 6,24 | 6,25 | 00:00:00 | | 2016-05-19 | 6,62 | 4.288.000 | 6,73 | 6,55 | 6,67 | 00:00:00 | | 2016-05-20 | 6,71 | 4.320.800 | 6,84 | 6,63 | 6,67 | 00:00:00 | | 2016-05-23 | 6,66 | 2.964.800 | 6,73 | 6,60 | 6,70 | 00:00:00 | | 2016-05-24 | 6,76 | 5.894.700 | 6,89 | 6,62 | 6,69 | 00:00:00 | | 2016-05-25 | 6,90 | 6.840.000 | 6,91 | 6,74 | 6,76 | 00:00:00 | | 2016-05-26 | 6,93 | 4.594.200 | 6,99 | 6,87 | 6,97 | 00:00:00 | | 2016-05-27 | 7,05 | 3.428.100 | 7,06 | 6,96 | 6,96 | 00:00:00 | | 2016-05-31 | 7,05 | 3.985.300 | 7,17 | 6,97 | 7,08 | 00:00:00 | | 2016-06-01 | 7,04 | 3.160.300 | 7,06 | 6,83 | 7,02 | 00:00:00 | | 2016-06-02 | 6,96 | 3.356.000 | 7,00 | 6,85 | 6,99 | 00:00:00 | | 2016-06-03 | 6,82 | 6.077.900 | 6,91 | 6,64 | 6,91 | 00:00:00 | | 2016-06-06 | 6,85 | 2.682.400 | 6,90 | 6,79 | 6,83 | 00:00:00 | | 2016-06-07 | 6,86 | 4.120.700 | 6,95 | 6,83 | 6,87 | 00:00:00 | | 2016-06-08 | 6,72 | 5.471.600 | 6,90 | 6,65 | 6,85 | 00:00:00 | | 2016-06-09 | 6,55 | 6.680.200 | 6,70 | 6,40 | 6,70 | 00:00:00 | | 2016-06-10 | 6,41 | 4.055.000 | 6,55 | 6,35 | 6,43 | 00:00:00 | | 2016-06-13 | 6,23 | 6.969.900 | 6,43 | 6,22 | 6,37 | 00:00:00 | | 2016-06-14 | 6,04 | 6.540.100 | 6,27 | 5,97 | 6,23 | 00:00:00 | | 2016-06-15 | 5,97 | 8.950.000 | 6,23 | 5,93 | 6,06 | 00:00:00 | | 2016-06-16 | 5,93 | 8.302.700 | 5,98 | 5,73 | 5,95 | 00:00:00 | | 2016-06-17 | 6,10 | 9.796.100 | 6,15 | 5,92 | 5,92 | 00:00:00 | | 2016-06-20 | 6,01 | 6.269.200 | 6,32 | 6,00 | 6,20 | 00:00:00 | | 2016-06-21 | 6,04 | 10.418.100 | 6,09 | 5,76 | 5,98 | 00:00:00 | | 2016-06-22 | 6,18 | 5.379.900 | 6,34 | 6,05 | 6,07 | 00:00:00 | | 2016-06-23 | 6,33 | 5.921.600 | 6,38 | 6,27 | 6,30 | 00:00:00 | | 2016-06-24 | 5,89 | 11.077.400 | 6,08 | 5,80 | 5,80 | 00:00:00 | | 2016-06-27 | 5,44 | 10.381.800 | 5,85 | 5,36 | 5,85 | 00:00:00 | | 2016-06-28 | 5,75 | 7.269.600 | 5,88 | 5,61 | 5,86 | 00:00:00 | | 2016-06-29 | 5,92 | 5.474.300 | 5,93 | 5,74 | 5,86 | 00:00:00 | | 2016-06-30 | 5,95 | 11.381.300 | 6,31 | 5,92 | 6,31 | 00:00:00 | | 2016-07-01 | 6,01 | 7.002.000 | 6,10 | 5,93 | 5,95 | 00:00:00 | | 2016-07-05 | 5,74 | 4.415.900 | 6,01 | 5,66 | 5,95 | 00:00:00 | | 2016-07-06 | 5,74 | 14.898.200 | 5,77 | 5,45 | 5,67 | 00:00:00 | | 2016-07-07 | 5,74 | 8.214.900 | 5,94 | 5,72 | 5,78 | 00:00:00 | | 2016-07-08 | 6,04 | 15.292.000 | 6,06 | 5,81 | 5,85 | 00:00:00 | | 2016-07-11 | 6,12 | 5.714.600 | 6,28 | 6,07 | 6,11 | 00:00:00 | | 2016-07-12 | 6,26 | 5.571.300 | 6,30 | 6,12 | 6,25 | 00:00:00 | | 2016-07-13 | 6,26 | 5.229.400 | 6,29 | 6,13 | 6,27 | 00:00:00 | | 2016-07-14 | 6,42 | 4.875.400 | 6,53 | 6,33 | 6,33 | 00:00:00 | | 2016-07-15 | 6,40 | 3.914.000 | 6,49 | 6,33 | 6,49 | 00:00:00 | | 2016-07-18 | 6,38 | 5.556.200 | 6,43 | 6,32 | 6,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
