|
 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 | | 2016-11-08 | 8,30 | 2.767.200 | 8,35 | 8,17 | 8,30 | 00:00:00 | | 2016-11-09 | 8,62 | 8.589.900 | 8,73 | 8,28 | 8,31 | 00:00:00 | | 2016-11-10 | 8,88 | 8.494.300 | 8,99 | 8,68 | 8,72 | 00:00:00 | | 2016-11-11 | 8,90 | 5.360.900 | 9,21 | 8,76 | 8,89 | 00:00:00 | | 2016-11-14 | 8,82 | 7.891.200 | 9,15 | 8,79 | 9,00 | 00:00:00 | | 2016-11-15 | 8,87 | 6.354.700 | 8,89 | 8,45 | 8,75 | 00:00:00 | | 2016-11-16 | 9,05 | 7.648.800 | 9,15 | 8,76 | 8,81 | 00:00:00 | | 2016-11-17 | 9,13 | 5.354.800 | 9,15 | 9,02 | 9,04 | 00:00:00 | | 2016-11-18 | 9,11 | 3.524.100 | 9,20 | 9,06 | 9,14 | 00:00:00 | | 2016-11-21 | 9,06 | 4.084.300 | 9,14 | 9,00 | 9,01 | 00:00:00 | | 2016-11-22 | 9,09 | 3.822.200 | 9,23 | 9,04 | 9,10 | 00:00:00 | | 2016-11-23 | 9,14 | 3.066.300 | 9,16 | 9,04 | 9,09 | 00:00:00 | | 2016-11-25 | 9,22 | 1.094.800 | 9,23 | 9,09 | 9,16 | 00:00:00 | | 2016-11-28 | 9,22 | 4.530.800 | 9,30 | 9,16 | 9,21 | 00:00:00 | | 2016-11-29 | 9,18 | 5.869.600 | 9,39 | 9,18 | 9,28 | 00:00:00 | | 2016-11-30 | 9,07 | 9.078.300 | 9,29 | 9,00 | 9,18 | 00:00:00 | | 2016-12-01 | 9,24 | 5.017.200 | 9,38 | 9,14 | 9,15 | 00:00:00 | | 2016-12-02 | 9,26 | 4.232.500 | 9,33 | 9,19 | 9,24 | 00:00:00 | | 2016-12-05 | 9,36 | 4.706.000 | 9,50 | 9,31 | 9,39 | 00:00:00 | | 2016-12-06 | 9,50 | 5.761.800 | 9,55 | 9,25 | 9,37 | 00:00:00 | | 2016-12-07 | 9,52 | 6.091.700 | 9,57 | 9,40 | 9,51 | 00:00:00 | | 2016-12-08 | 9,79 | 6.112.300 | 9,83 | 9,59 | 9,59 | 00:00:00 | | 2016-12-09 | 10,17 | 12.616.500 | 10,29 | 9,80 | 9,84 | 00:00:00 | | 2016-12-12 | 10,33 | 6.311.100 | 10,46 | 10,25 | 10,29 | 00:00:00 | | 2016-12-13 | 10,42 | 6.911.900 | 10,49 | 10,19 | 10,39 | 00:00:00 | | 2016-12-14 | 10,31 | 4.705.300 | 10,56 | 10,29 | 10,39 | 00:00:00 | | 2016-12-15 | 10,41 | 12.105.600 | 10,47 | 10,23 | 10,36 | 00:00:00 | | 2016-12-16 | 10,29 | 8.917.000 | 10,48 | 10,28 | 10,39 | 00:00:00 | | 2016-12-19 | 10,36 | 5.107.700 | 10,40 | 10,21 | 10,26 | 00:00:00 | | 2016-12-20 | 10,42 | 4.360.600 | 10,45 | 10,28 | 10,38 | 00:00:00 | | 2016-12-21 | 10,43 | 3.815.200 | 10,50 | 10,35 | 10,46 | 00:00:00 | | 2016-12-22 | 10,45 | 3.513.300 | 10,48 | 10,31 | 10,41 | 00:00:00 | | 2016-12-23 | 10,50 | 2.788.100 | 10,55 | 10,43 | 10,45 | 00:00:00 | | 2016-12-27 | 10,50 | 2.161.800 | 10,59 | 10,46 | 10,53 | 00:00:00 | | 2016-12-28 | 10,33 | 2.420.200 | 10,53 | 10,21 | 10,46 | 00:00:00 | | 2016-12-29 | 10,29 | 1.822.400 | 10,41 | 10,20 | 10,32 | 00:00:00 | | 2016-12-30 | 10,19 | 2.089.400 | 10,34 | 10,16 | 10,28 | 00:00:00 | | 2017-01-03 | 10,42 | 3.664.500 | 10,45 | 10,24 | 10,33 | 00:00:00 | | 2017-01-04 | 10,73 | 5.287.600 | 10,79 | 10,42 | 10,48 | 00:00:00 | | 2017-01-05 | 10,52 | 4.372.700 | 10,69 | 10,41 | 10,67 | 00:00:00 | | 2017-01-06 | 10,48 | 3.553.200 | 10,69 | 10,45 | 10,59 | 00:00:00 | | 2017-01-09 | 10,13 | 10.182.200 | 10,33 | 9,93 | 10,28 | 00:00:00 | | 2017-01-10 | 10,24 | 4.390.700 | 10,33 | 10,07 | 10,11 | 00:00:00 | | 2017-01-11 | 10,32 | 4.558.200 | 10,36 | 10,20 | 10,28 | 00:00:00 | | 2017-01-12 | 10,12 | 4.118.200 | 10,29 | 9,94 | 10,29 | 00:00:00 | | 2017-01-13 | 10,10 | 3.010.800 | 10,34 | 10,07 | 10,23 | 00:00:00 | | 2017-01-17 | 9,97 | 5.503.700 | 10,15 | 9,93 | 10,03 | 00:00:00 | | 2017-01-18 | 10,27 | 8.306.600 | 10,35 | 9,93 | 10,06 | 00:00:00 | | 2017-01-19 | 10,44 | 7.574.100 | 10,68 | 10,34 | 10,58 | 00:00:00 | | 2017-01-20 | 10,49 | 8.579.000 | 10,57 | 10,25 | 10,45 | 00:00:00 | | 2017-01-23 | 10,41 | 3.466.300 | 10,52 | 10,32 | 10,49 | 00:00:00 | | 2017-01-24 | 10,37 | 3.172.600 | 10,51 | 10,34 | 10,44 | 00:00:00 | | 2017-01-25 | 10,48 | 3.788.300 | 10,63 | 10,39 | 10,49 | 00:00:00 | | 2017-01-26 | 10,38 | 4.581.600 | 10,52 | 10,31 | 10,48 | 00:00:00 | | 2017-01-27 | 10,27 | 3.097.300 | 10,40 | 10,24 | 10,39 | 00:00:00 | | 2017-01-30 | 10,48 | 4.321.100 | 10,49 | 10,08 | 10,20 | 00:00:00 | | 2017-01-31 | 10,65 | 5.054.100 | 10,66 | 10,33 | 10,46 | 00:00:00 | | 2017-02-01 | 10,94 | 7.437.200 | 10,97 | 10,70 | 10,73 | 00:00:00 | | 2017-02-02 | 10,73 | 4.918.700 | 10,98 | 10,73 | 10,88 | 00:00:00 | | 2017-02-03 | 11,09 | 4.731.200 | 11,13 | 10,82 | 10,89 | 00:00:00 | | 2017-02-06 | 11,06 | 5.491.300 | 11,15 | 10,99 | 11,05 | 00:00:00 | | 2017-02-07 | 11,13 | 6.947.000 | 11,16 | 11,01 | 11,07 | 00:00:00 | | 2017-02-08 | 11,03 | 4.004.000 | 11,13 | 10,90 | 11,10 | 00:00:00 | | 2017-02-09 | 11,12 | 3.341.700 | 11,17 | 11,03 | 11,05 | 00:00:00 | | 2017-02-10 | 11,20 | 3.228.100 | 11,24 | 11,09 | 11,15 | 00:00:00 | | 2017-02-13 | 11,26 | 6.224.500 | 11,30 | 11,16 | 11,20 | 00:00:00 | | 2017-02-14 | 11,25 | 4.705.900 | 11,35 | 11,20 | 11,20 | 00:00:00 | | 2017-02-15 | 11,10 | 5.366.900 | 11,30 | 11,08 | 11,25 | 00:00:00 | | 2017-02-16 | 10,92 | 3.890.800 | 11,13 | 10,85 | 11,08 | 00:00:00 | | 2017-02-17 | 10,72 | 3.771.500 | 10,90 | 10,69 | 10,90 | 00:00:00 | | 2017-02-21 | 10,58 | 4.843.700 | 10,81 | 10,58 | 10,78 | 00:00:00 | | 2017-02-22 | 10,61 | 4.725.900 | 10,70 | 10,43 | 10,54 | 00:00:00 | | 2017-02-23 | 10,60 | 3.126.200 | 10,69 | 10,52 | 10,66 | 00:00:00 | | 2017-02-24 | 10,68 | 4.088.900 | 10,68 | 10,40 | 10,48 | 00:00:00 | | 2017-02-27 | 10,67 | 4.337.400 | 10,74 | 10,61 | 10,71 | 00:00:00 | | 2017-02-28 | 10,65 | 3.118.700 | 10,68 | 10,53 | 10,67 | 00:00:00 | | 2017-03-01 | 10,85 | 3.248.000 | 10,99 | 10,80 | 10,80 | 00:00:00 | | 2017-03-02 | 10,59 | 2.825.100 | 10,85 | 10,56 | 10,85 | 00:00:00 | | 2017-03-03 | 10,66 | 3.133.400 | 10,72 | 10,50 | 10,61 | 00:00:00 | | 2017-03-06 | 10,55 | 2.900.700 | 10,62 | 10,45 | 10,62 | 00:00:00 | | 2017-03-07 | 10,44 | 2.448.500 | 10,59 | 10,41 | 10,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
