|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-07-18 | 6,38 | 5.556.200 | 6,43 | 6,32 | 6,40 | 00:00:00 | | 2016-07-19 | 6,81 | 25.622.800 | 7,22 | 6,75 | 6,99 | 00:00:00 | | 2016-07-20 | 6,84 | 13.805.400 | 7,09 | 6,81 | 7,02 | 00:00:00 | | 2016-07-21 | 6,81 | 7.188.100 | 6,96 | 6,81 | 6,84 | 00:00:00 | | 2016-07-22 | 6,92 | 11.361.900 | 7,03 | 6,78 | 6,83 | 00:00:00 | | 2016-07-25 | 7,13 | 13.066.500 | 7,25 | 7,02 | 7,16 | 00:00:00 | | 2016-07-26 | 7,23 | 8.190.300 | 7,27 | 7,10 | 7,13 | 00:00:00 | | 2016-07-27 | 7,16 | 4.579.300 | 7,32 | 7,10 | 7,24 | 00:00:00 | | 2016-07-28 | 7,21 | 3.371.900 | 7,25 | 7,06 | 7,16 | 00:00:00 | | 2016-07-29 | 7,19 | 3.726.500 | 7,24 | 7,11 | 7,18 | 00:00:00 | | 2016-08-01 | 7,26 | 7.470.300 | 7,36 | 7,17 | 7,21 | 00:00:00 | | 2016-08-02 | 7,13 | 4.928.900 | 7,25 | 7,09 | 7,22 | 00:00:00 | | 2016-08-03 | 7,36 | 6.037.100 | 7,43 | 7,14 | 7,14 | 00:00:00 | | 2016-08-04 | 7,40 | 4.301.600 | 7,48 | 7,34 | 7,34 | 00:00:00 | | 2016-08-05 | 7,49 | 5.582.600 | 7,56 | 7,42 | 7,47 | 00:00:00 | | 2016-08-08 | 7,46 | 4.011.900 | 7,56 | 7,42 | 7,49 | 00:00:00 | | 2016-08-09 | 7,43 | 2.624.600 | 7,47 | 7,37 | 7,45 | 00:00:00 | | 2016-08-10 | 7,26 | 3.443.800 | 7,43 | 7,25 | 7,41 | 00:00:00 | | 2016-08-11 | 7,31 | 2.602.900 | 7,38 | 7,27 | 7,27 | 00:00:00 | | 2016-08-12 | 7,42 | 3.180.700 | 7,42 | 7,25 | 7,30 | 00:00:00 | | 2016-08-15 | 7,63 | 4.082.800 | 7,64 | 7,43 | 7,45 | 00:00:00 | | 2016-08-16 | 7,79 | 7.820.800 | 7,83 | 7,62 | 7,62 | 00:00:00 | | 2016-08-17 | 7,73 | 6.682.500 | 7,81 | 7,61 | 7,75 | 00:00:00 | | 2016-08-18 | 7,87 | 6.573.600 | 7,88 | 7,72 | 7,72 | 00:00:00 | | 2016-08-19 | 7,87 | 4.138.400 | 7,90 | 7,80 | 7,85 | 00:00:00 | | 2016-08-22 | 7,90 | 5.497.200 | 7,94 | 7,75 | 7,84 | 00:00:00 | | 2016-08-23 | 7,99 | 3.839.200 | 8,04 | 7,89 | 7,92 | 00:00:00 | | 2016-08-24 | 7,99 | 3.797.600 | 8,07 | 7,96 | 8,02 | 00:00:00 | | 2016-08-25 | 7,98 | 3.607.200 | 8,10 | 7,92 | 7,94 | 00:00:00 | | 2016-08-26 | 8,04 | 3.587.300 | 8,06 | 7,93 | 8,02 | 00:00:00 | | 2016-08-29 | 8,10 | 3.525.500 | 8,15 | 7,99 | 8,05 | 00:00:00 | | 2016-08-30 | 8,17 | 3.685.700 | 8,18 | 8,06 | 8,08 | 00:00:00 | | 2016-08-31 | 8,09 | 5.311.400 | 8,19 | 7,99 | 8,15 | 00:00:00 | | 2016-09-01 | 8,11 | 5.276.600 | 8,15 | 7,98 | 8,10 | 00:00:00 | | 2016-09-02 | 8,19 | 3.038.900 | 8,23 | 8,10 | 8,15 | 00:00:00 | | 2016-09-06 | 8,04 | 4.489.700 | 8,20 | 8,03 | 8,19 | 00:00:00 | | 2016-09-07 | 8,18 | 3.647.900 | 8,22 | 8,03 | 8,14 | 00:00:00 | | 2016-09-08 | 8,19 | 3.470.000 | 8,23 | 8,09 | 8,16 | 00:00:00 | | 2016-09-09 | 8,10 | 5.054.000 | 8,20 | 8,06 | 8,17 | 00:00:00 | | 2016-09-12 | 8,20 | 4.415.600 | 8,20 | 7,90 | 8,04 | 00:00:00 | | 2016-09-13 | 7,98 | 6.458.700 | 8,10 | 7,84 | 8,10 | 00:00:00 | | 2016-09-14 | 7,97 | 3.808.300 | 8,05 | 7,92 | 7,98 | 00:00:00 | | 2016-09-15 | 8,01 | 2.786.200 | 8,05 | 7,92 | 7,93 | 00:00:00 | | 2016-09-16 | 7,96 | 4.144.100 | 8,00 | 7,88 | 7,95 | 00:00:00 | | 2016-09-19 | 8,02 | 3.635.800 | 8,09 | 7,96 | 8,01 | 00:00:00 | | 2016-09-20 | 7,97 | 2.707.100 | 8,08 | 7,96 | 8,07 | 00:00:00 | | 2016-09-21 | 8,02 | 3.317.600 | 8,07 | 7,98 | 8,02 | 00:00:00 | | 2016-09-22 | 8,11 | 2.614.900 | 8,18 | 8,03 | 8,09 | 00:00:00 | | 2016-09-23 | 7,99 | 2.208.500 | 8,12 | 7,99 | 8,07 | 00:00:00 | | 2016-09-26 | 7,92 | 2.840.000 | 7,96 | 7,78 | 7,91 | 00:00:00 | | 2016-09-27 | 7,98 | 4.381.400 | 8,01 | 7,86 | 7,88 | 00:00:00 | | 2016-09-28 | 8,01 | 4.154.300 | 8,05 | 7,87 | 8,00 | 00:00:00 | | 2016-09-29 | 7,92 | 4.175.200 | 8,07 | 7,86 | 8,00 | 00:00:00 | | 2016-09-30 | 8,00 | 2.762.000 | 8,08 | 7,91 | 7,99 | 00:00:00 | | 2016-10-03 | 7,99 | 3.211.500 | 8,02 | 7,92 | 7,98 | 00:00:00 | | 2016-10-04 | 8,02 | 2.896.500 | 8,11 | 7,95 | 8,07 | 00:00:00 | | 2016-10-05 | 8,00 | 2.433.700 | 8,15 | 8,00 | 8,05 | 00:00:00 | | 2016-10-06 | 7,97 | 2.488.100 | 8,03 | 7,94 | 8,00 | 00:00:00 | | 2016-10-07 | 7,89 | 2.712.100 | 8,01 | 7,86 | 7,95 | 00:00:00 | | 2016-10-10 | 7,98 | 4.484.000 | 8,06 | 7,96 | 7,96 | 00:00:00 | | 2016-10-11 | 7,96 | 4.186.500 | 8,02 | 7,91 | 7,91 | 00:00:00 | | 2016-10-12 | 8,09 | 6.891.300 | 8,15 | 7,97 | 7,97 | 00:00:00 | | 2016-10-13 | 7,96 | 3.670.200 | 8,03 | 7,84 | 8,00 | 00:00:00 | | 2016-10-14 | 7,99 | 3.162.200 | 8,14 | 7,99 | 8,02 | 00:00:00 | | 2016-10-17 | 8,03 | 5.960.600 | 8,15 | 8,02 | 8,10 | 00:00:00 | | 2016-10-18 | 8,44 | 11.683.800 | 8,46 | 8,15 | 8,35 | 00:00:00 | | 2016-10-19 | 8,57 | 5.230.900 | 8,62 | 8,42 | 8,42 | 00:00:00 | | 2016-10-20 | 8,54 | 3.507.700 | 8,60 | 8,48 | 8,50 | 00:00:00 | | 2016-10-21 | 8,62 | 7.709.400 | 8,66 | 8,36 | 8,40 | 00:00:00 | | 2016-10-24 | 8,71 | 4.780.700 | 8,82 | 8,64 | 8,68 | 00:00:00 | | 2016-10-25 | 8,53 | 7.284.800 | 8,75 | 8,51 | 8,68 | 00:00:00 | | 2016-10-26 | 8,45 | 5.464.700 | 8,57 | 8,40 | 8,50 | 00:00:00 | | 2016-10-27 | 8,32 | 4.680.000 | 8,51 | 8,27 | 8,51 | 00:00:00 | | 2016-10-28 | 8,28 | 4.745.500 | 8,40 | 8,24 | 8,35 | 00:00:00 | | 2016-10-31 | 8,16 | 3.774.200 | 8,29 | 8,14 | 8,29 | 00:00:00 | | 2016-11-01 | 8,08 | 5.150.400 | 8,23 | 7,95 | 8,20 | 00:00:00 | | 2016-11-02 | 7,99 | 4.131.100 | 8,12 | 7,95 | 8,05 | 00:00:00 | | 2016-11-03 | 7,98 | 3.957.400 | 8,07 | 7,94 | 8,01 | 00:00:00 | | 2016-11-04 | 8,16 | 3.928.100 | 8,22 | 7,95 | 7,97 | 00:00:00 | | 2016-11-07 | 8,36 | 3.880.500 | 8,46 | 8,29 | 8,34 | 00:00:00 | | 2016-11-08 | 8,30 | 2.767.200 | 8,35 | 8,17 | 8,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
