|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-06-29 | 11,23 | 3.355.666 | 11,37 | 11,12 | 11,27 | 00:00:00 | | 2017-06-30 | 11,20 | 2.305.291 | 11,31 | 11,04 | 11,27 | 00:00:00 | | 2017-07-03 | 11,45 | 1.647.166 | 11,54 | 11,22 | 11,25 | 00:00:00 | | 2017-07-05 | 11,51 | 3.332.437 | 11,56 | 11,31 | 11,45 | 00:00:00 | | 2017-07-06 | 11,38 | 2.779.089 | 11,49 | 11,30 | 11,46 | 00:00:00 | | 2017-07-07 | 11,52 | 1.492.052 | 11,54 | 11,36 | 11,41 | 00:00:00 | | 2017-07-10 | 11,55 | 3.407.746 | 11,70 | 11,39 | 11,44 | 00:00:00 | | 2017-07-11 | 11,50 | 2.394.839 | 11,58 | 11,43 | 11,58 | 00:00:00 | | 2017-07-12 | 11,69 | 2.890.894 | 11,76 | 11,49 | 11,49 | 00:00:00 | | 2017-07-13 | 11,60 | 1.663.845 | 11,72 | 11,57 | 11,68 | 00:00:00 | | 2017-07-14 | 11,64 | 1.287.653 | 11,72 | 11,44 | 11,52 | 00:00:00 | | 2017-07-17 | 11,68 | 2.579.189 | 11,73 | 11,55 | 11,64 | 00:00:00 | | 2017-07-18 | 11,76 | 2.089.389 | 11,81 | 11,60 | 11,61 | 00:00:00 | | 2017-07-19 | 11,84 | 2.810.050 | 11,88 | 11,72 | 11,76 | 00:00:00 | | 2017-07-20 | 11,76 | 4.507.844 | 12,25 | 11,63 | 12,00 | 00:00:00 | | 2017-07-21 | 11,91 | 3.540.989 | 11,98 | 11,62 | 11,92 | 00:00:00 | | 2017-07-24 | 11,78 | 1.586.524 | 11,95 | 11,76 | 11,88 | 00:00:00 | | 2017-07-25 | 11,68 | 2.428.352 | 12,01 | 11,63 | 11,92 | 00:00:00 | | 2017-07-26 | 11,65 | 2.402.383 | 11,81 | 11,63 | 11,70 | 00:00:00 | | 2017-07-27 | 11,60 | 1.992.197 | 11,85 | 11,59 | 11,66 | 00:00:00 | | 2017-07-28 | 11,45 | 1.792.421 | 11,65 | 11,42 | 11,58 | 00:00:00 | | 2017-07-31 | 11,67 | 1.998.990 | 11,70 | 11,47 | 11,47 | 00:00:00 | | 2017-08-01 | 11,87 | 3.924.057 | 12,03 | 11,70 | 11,75 | 00:00:00 | | 2017-08-02 | 11,78 | 2.232.973 | 11,93 | 11,66 | 11,88 | 00:00:00 | | 2017-08-03 | 11,60 | 1.535.651 | 11,80 | 11,58 | 11,77 | 00:00:00 | | 2017-08-04 | 11,67 | 1.648.228 | 11,77 | 11,61 | 11,64 | 00:00:00 | | 2017-08-07 | 11,67 | 1.804.954 | 11,79 | 11,60 | 11,67 | 00:00:00 | | 2017-08-08 | 11,73 | 2.292.089 | 11,83 | 11,56 | 11,65 | 00:00:00 | | 2017-08-09 | 11,85 | 2.891.687 | 11,87 | 11,59 | 11,69 | 00:00:00 | | 2017-08-10 | 11,38 | 2.925.457 | 11,88 | 11,38 | 11,84 | 00:00:00 | | 2017-08-11 | 11,33 | 1.795.546 | 11,46 | 11,27 | 11,35 | 00:00:00 | | 2017-08-14 | 11,55 | 1.632.036 | 11,63 | 11,43 | 11,44 | 00:00:00 | | 2017-08-15 | 11,58 | 1.734.889 | 11,63 | 11,56 | 11,59 | 00:00:00 | | 2017-08-16 | 11,72 | 4.120.788 | 11,82 | 11,58 | 11,58 | 00:00:00 | | 2017-08-17 | 11,45 | 3.420.043 | 11,70 | 11,44 | 11,65 | 00:00:00 | | 2017-08-18 | 11,32 | 1.909.826 | 11,42 | 11,29 | 11,33 | 00:00:00 | | 2017-08-21 | 11,26 | 1.670.653 | 11,33 | 11,22 | 11,28 | 00:00:00 | | 2017-08-22 | 11,64 | 2.723.914 | 11,65 | 11,35 | 11,35 | 00:00:00 | | 2017-08-23 | 11,81 | 3.460.663 | 11,82 | 11,52 | 11,52 | 00:00:00 | | 2017-08-24 | 11,81 | 2.064.505 | 11,84 | 11,66 | 11,81 | 00:00:00 | | 2017-08-25 | 11,67 | 1.339.470 | 11,89 | 11,66 | 11,86 | 00:00:00 | | 2017-08-28 | 11,41 | 2.412.626 | 11,70 | 11,38 | 11,67 | 00:00:00 | | 2017-08-29 | 11,26 | 2.988.926 | 11,36 | 11,11 | 11,30 | 00:00:00 | | 2017-08-30 | 11,34 | 2.986.092 | 11,35 | 11,23 | 11,26 | 00:00:00 | | 2017-08-31 | 11,45 | 2.915.540 | 11,50 | 11,35 | 11,41 | 00:00:00 | | 2017-09-01 | 11,40 | 1.659.275 | 11,55 | 11,37 | 11,46 | 00:00:00 | | 2017-09-05 | 10,96 | 2.811.605 | 11,34 | 10,95 | 11,32 | 00:00:00 | | 2017-09-06 | 10,90 | 1.480.938 | 11,11 | 10,88 | 11,02 | 00:00:00 | | 2017-09-07 | 10,89 | 3.563.341 | 11,02 | 10,64 | 10,90 | 00:00:00 | | 2017-09-08 | 11,13 | 3.545.034 | 11,17 | 10,84 | 10,86 | 00:00:00 | | 2017-09-11 | 11,32 | 2.937.666 | 11,40 | 11,12 | 11,24 | 00:00:00 | | 2017-09-12 | 11,60 | 2.354.911 | 11,63 | 11,38 | 11,38 | 00:00:00 | | 2017-09-13 | 11,53 | 2.233.102 | 11,66 | 11,49 | 11,58 | 00:00:00 | | 2017-09-14 | 11,60 | 2.385.124 | 11,81 | 11,47 | 11,53 | 00:00:00 | | 2017-09-15 | 11,70 | 5.005.684 | 11,71 | 11,44 | 11,60 | 00:00:00 | | 2017-09-18 | 11,69 | 1.638.515 | 11,86 | 11,62 | 11,70 | 00:00:00 | | 2017-09-19 | 11,84 | 2.009.406 | 11,89 | 11,69 | 11,69 | 00:00:00 | | 2017-09-20 | 11,92 | 1.944.294 | 11,99 | 11,75 | 11,83 | 00:00:00 | | 2017-09-21 | 11,91 | 1.623.701 | 12,03 | 11,87 | 11,89 | 00:00:00 | | 2017-09-22 | 12,02 | 2.029.527 | 12,10 | 11,87 | 11,87 | 00:00:00 | | 2017-09-25 | 11,82 | 2.377.641 | 12,02 | 11,74 | 12,00 | 00:00:00 | | 2017-09-26 | 12,08 | 2.615.038 | 12,14 | 11,77 | 11,84 | 00:00:00 | | 2017-09-27 | 12,33 | 2.789.802 | 12,41 | 12,08 | 12,18 | 00:00:00 | | 2017-09-28 | 12,55 | 3.396.964 | 12,56 | 12,23 | 12,34 | 00:00:00 | | 2017-09-29 | 12,53 | 2.821.550 | 12,65 | 12,48 | 12,51 | 00:00:00 | | 2017-10-02 | 12,50 | 2.409.831 | 12,65 | 12,43 | 12,54 | 00:00:00 | | 2017-10-03 | 12,52 | 2.135.224 | 12,58 | 12,40 | 12,40 | 00:00:00 | | 2017-10-04 | 12,43 | 1.232.992 | 12,57 | 12,40 | 12,56 | 00:00:00 | | 2017-10-05 | 12,58 | 2.372.640 | 12,65 | 12,40 | 12,47 | 00:00:00 | | 2017-10-06 | 12,47 | 1.757.596 | 12,65 | 12,46 | 12,58 | 00:00:00 | | 2017-10-09 | 12,28 | 1.876.168 | 12,56 | 12,26 | 12,51 | 00:00:00 | | 2017-10-10 | 12,46 | 1.965.243 | 12,53 | 12,27 | 12,30 | 00:00:00 | | 2017-10-11 | 12,56 | 2.805.094 | 12,69 | 12,49 | 12,55 | 00:00:00 | | 2017-10-12 | 12,64 | 1.615.557 | 12,73 | 12,49 | 12,55 | 00:00:00 | | 2017-10-13 | 12,91 | 3.328.484 | 12,97 | 12,61 | 12,65 | 00:00:00 | | 2017-10-16 | 13,06 | 4.520.782 | 13,20 | 12,93 | 12,93 | 00:00:00 | | 2017-10-17 | 13,11 | 4.171.049 | 13,27 | 12,99 | 13,11 | 00:00:00 | | 2017-10-18 | 13,54 | 4.732.414 | 13,62 | 13,21 | 13,25 | 00:00:00 | | 2017-10-19 | 13,82 | 2.788.358 | 13,83 | 13,40 | 13,47 | 00:00:00 | | 2017-10-20 | 13,77 | 2.200.356 | 14,02 | 13,72 | 13,97 | 00:00:00 | | 2017-10-23 | 13,70 | 2.104.141 | 13,82 | 13,65 | 13,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
