|
 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 | | 2017-03-07 | 10,44 | 2.448.500 | 10,59 | 10,41 | 10,53 | 00:00:00 | | 2017-03-08 | 10,38 | 2.755.800 | 10,61 | 10,37 | 10,54 | 00:00:00 | | 2017-03-09 | 10,57 | 3.667.400 | 10,58 | 10,38 | 10,39 | 00:00:00 | | 2017-03-10 | 10,57 | 2.496.100 | 10,70 | 10,42 | 10,63 | 00:00:00 | | 2017-03-13 | 10,65 | 2.261.300 | 10,76 | 10,57 | 10,59 | 00:00:00 | | 2017-03-14 | 10,59 | 1.943.400 | 10,63 | 10,46 | 10,57 | 00:00:00 | | 2017-03-15 | 10,75 | 4.797.600 | 10,75 | 10,57 | 10,65 | 00:00:00 | | 2017-03-16 | 10,78 | 2.652.700 | 10,95 | 10,74 | 10,78 | 00:00:00 | | 2017-03-17 | 10,63 | 4.219.300 | 10,78 | 10,52 | 10,78 | 00:00:00 | | 2017-03-20 | 10,39 | 7.677.500 | 10,58 | 10,39 | 10,58 | 00:00:00 | | 2017-03-21 | 10,06 | 3.946.300 | 10,48 | 10,01 | 10,48 | 00:00:00 | | 2017-03-22 | 9,94 | 4.651.800 | 10,05 | 9,81 | 9,99 | 00:00:00 | | 2017-03-23 | 10,02 | 4.173.500 | 10,22 | 9,95 | 9,96 | 00:00:00 | | 2017-03-24 | 9,95 | 2.519.200 | 10,11 | 9,90 | 10,02 | 00:00:00 | | 2017-03-27 | 9,91 | 3.221.700 | 9,95 | 9,68 | 9,75 | 00:00:00 | | 2017-03-28 | 10,07 | 5.548.800 | 10,13 | 9,83 | 9,85 | 00:00:00 | | 2017-03-29 | 9,97 | 2.436.900 | 10,13 | 9,94 | 10,06 | 00:00:00 | | 2017-03-30 | 10,02 | 3.999.400 | 10,12 | 9,96 | 9,97 | 00:00:00 | | 2017-03-31 | 10,13 | 4.384.700 | 10,16 | 9,92 | 9,98 | 00:00:00 | | 2017-04-03 | 10,03 | 2.764.700 | 10,24 | 9,95 | 10,14 | 00:00:00 | | 2017-04-04 | 10,07 | 3.415.600 | 10,13 | 9,98 | 10,01 | 00:00:00 | | 2017-04-05 | 9,88 | 5.236.000 | 10,25 | 9,87 | 10,17 | 00:00:00 | | 2017-04-06 | 10,08 | 2.884.100 | 10,13 | 9,84 | 9,88 | 00:00:00 | | 2017-04-07 | 10,06 | 1.489.300 | 10,14 | 9,95 | 10,00 | 00:00:00 | | 2017-04-10 | 10,38 | 4.108.400 | 10,46 | 10,10 | 10,10 | 00:00:00 | | 2017-04-11 | 10,64 | 4.494.700 | 10,65 | 10,29 | 10,35 | 00:00:00 | | 2017-04-12 | 10,85 | 4.264.000 | 10,90 | 10,63 | 10,72 | 00:00:00 | | 2017-04-13 | 10,60 | 3.173.400 | 10,90 | 10,60 | 10,85 | 00:00:00 | | 2017-04-17 | 10,88 | 2.472.100 | 10,88 | 10,66 | 10,67 | 00:00:00 | | 2017-04-18 | 10,95 | 3.537.900 | 11,01 | 10,75 | 10,78 | 00:00:00 | | 2017-04-19 | 10,93 | 6.405.200 | 11,15 | 10,93 | 11,03 | 00:00:00 | | 2017-04-20 | 11,03 | 4.753.200 | 11,23 | 10,77 | 11,02 | 00:00:00 | | 2017-04-21 | 10,75 | 5.204.300 | 11,03 | 10,56 | 11,03 | 00:00:00 | | 2017-04-24 | 10,86 | 4.117.700 | 11,01 | 10,85 | 10,90 | 00:00:00 | | 2017-04-25 | 10,88 | 2.784.600 | 11,03 | 10,87 | 10,87 | 00:00:00 | | 2017-04-26 | 11,06 | 7.675.300 | 11,25 | 10,91 | 10,93 | 00:00:00 | | 2017-04-27 | 10,73 | 8.365.900 | 10,93 | 10,49 | 10,90 | 00:00:00 | | 2017-04-28 | 10,54 | 5.201.100 | 10,86 | 10,52 | 10,79 | 00:00:00 | | 2017-05-01 | 10,39 | 6.216.300 | 10,59 | 10,25 | 10,56 | 00:00:00 | | 2017-05-02 | 10,51 | 4.895.100 | 10,58 | 10,29 | 10,37 | 00:00:00 | | 2017-05-03 | 10,51 | 2.594.900 | 10,54 | 10,41 | 10,47 | 00:00:00 | | 2017-05-04 | 10,74 | 2.927.900 | 10,76 | 10,53 | 10,53 | 00:00:00 | | 2017-05-05 | 10,50 | 3.352.000 | 10,78 | 10,48 | 10,76 | 00:00:00 | | 2017-05-08 | 10,52 | 3.351.500 | 10,69 | 10,44 | 10,50 | 00:00:00 | | 2017-05-09 | 10,60 | 4.687.500 | 10,78 | 10,50 | 10,51 | 00:00:00 | | 2017-05-10 | 10,58 | 3.935.300 | 10,63 | 10,46 | 10,58 | 00:00:00 | | 2017-05-11 | 10,83 | 4.990.700 | 10,92 | 10,55 | 10,55 | 00:00:00 | | 2017-05-12 | 10,73 | 2.903.300 | 10,79 | 10,63 | 10,79 | 00:00:00 | | 2017-05-15 | 10,81 | 2.553.701 | 10,90 | 10,73 | 10,73 | 00:00:00 | | 2017-05-16 | 10,90 | 2.636.466 | 10,93 | 10,80 | 10,80 | 00:00:00 | | 2017-05-17 | 10,62 | 4.010.724 | 10,78 | 10,53 | 10,72 | 00:00:00 | | 2017-05-18 | 10,59 | 2.624.684 | 10,68 | 10,52 | 10,60 | 00:00:00 | | 2017-05-19 | 10,60 | 3.380.255 | 10,71 | 10,53 | 10,58 | 00:00:00 | | 2017-05-22 | 10,63 | 2.572.537 | 10,67 | 10,46 | 10,61 | 00:00:00 | | 2017-05-23 | 10,78 | 2.752.477 | 10,79 | 10,49 | 10,65 | 00:00:00 | | 2017-05-24 | 10,88 | 4.301.453 | 10,93 | 10,76 | 10,80 | 00:00:00 | | 2017-05-25 | 10,78 | 2.310.245 | 10,98 | 10,75 | 10,94 | 00:00:00 | | 2017-05-26 | 10,84 | 1.793.057 | 10,90 | 10,65 | 10,71 | 00:00:00 | | 2017-05-30 | 10,65 | 3.104.698 | 10,84 | 10,61 | 10,81 | 00:00:00 | | 2017-05-31 | 10,58 | 2.765.451 | 10,68 | 10,38 | 10,65 | 00:00:00 | | 2017-06-01 | 10,74 | 2.317.419 | 10,77 | 10,59 | 10,63 | 00:00:00 | | 2017-06-02 | 10,80 | 2.714.208 | 10,98 | 10,70 | 10,73 | 00:00:00 | | 2017-06-05 | 10,52 | 2.286.201 | 10,81 | 10,52 | 10,78 | 00:00:00 | | 2017-06-06 | 10,56 | 2.986.415 | 10,65 | 10,31 | 10,43 | 00:00:00 | | 2017-06-07 | 10,66 | 2.181.498 | 10,66 | 10,53 | 10,59 | 00:00:00 | | 2017-06-08 | 10,87 | 3.737.051 | 11,04 | 10,68 | 10,75 | 00:00:00 | | 2017-06-09 | 11,08 | 3.270.272 | 11,09 | 10,86 | 10,89 | 00:00:00 | | 2017-06-12 | 11,17 | 4.678.442 | 11,40 | 11,08 | 11,09 | 00:00:00 | | 2017-06-13 | 11,28 | 3.144.841 | 11,32 | 11,18 | 11,19 | 00:00:00 | | 2017-06-14 | 11,31 | 3.290.248 | 11,31 | 11,14 | 11,24 | 00:00:00 | | 2017-06-15 | 11,20 | 2.350.809 | 11,28 | 11,14 | 11,19 | 00:00:00 | | 2017-06-16 | 11,17 | 4.849.055 | 11,21 | 11,03 | 11,17 | 00:00:00 | | 2017-06-19 | 11,32 | 2.205.573 | 11,33 | 11,20 | 11,23 | 00:00:00 | | 2017-06-20 | 11,06 | 4.117.340 | 11,27 | 11,01 | 11,23 | 00:00:00 | | 2017-06-21 | 10,96 | 3.714.891 | 11,11 | 10,91 | 11,07 | 00:00:00 | | 2017-06-22 | 10,71 | 4.197.003 | 11,00 | 10,69 | 10,97 | 00:00:00 | | 2017-06-23 | 10,87 | 6.694.959 | 10,90 | 10,73 | 10,75 | 00:00:00 | | 2017-06-26 | 10,84 | 3.096.534 | 11,00 | 10,76 | 10,90 | 00:00:00 | | 2017-06-27 | 10,99 | 4.096.626 | 11,00 | 10,79 | 10,89 | 00:00:00 | | 2017-06-28 | 11,18 | 3.460.876 | 11,22 | 11,05 | 11,07 | 00:00:00 | | 2017-06-29 | 11,23 | 3.355.666 | 11,37 | 11,12 | 11,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
