|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-10-23 | 13,70 | 2.104.141 | 13,82 | 13,65 | 13,82 | 00:00:00 | | 2017-10-24 | 13,87 | 2.416.363 | 14,04 | 13,83 | 13,84 | 00:00:00 | | 2017-10-25 | 13,77 | 2.220.875 | 13,98 | 13,76 | 13,93 | 00:00:00 | | 2017-10-26 | 14,01 | 4.238.839 | 14,06 | 13,80 | 13,80 | 00:00:00 | | 2017-10-27 | 14,29 | 3.945.936 | 14,34 | 14,00 | 14,02 | 00:00:00 | | 2017-10-30 | 14,29 | 4.532.124 | 14,39 | 14,18 | 14,30 | 00:00:00 | | 2017-10-31 | 14,30 | 3.453.448 | 14,43 | 14,29 | 14,30 | 00:00:00 | | 2017-11-01 | 14,08 | 2.650.896 | 14,50 | 14,04 | 14,40 | 00:00:00 | | 2017-11-02 | 14,27 | 2.297.384 | 14,35 | 14,00 | 14,04 | 00:00:00 | | 2017-11-03 | 13,45 | 4.303.473 | 13,98 | 13,41 | 13,93 | 00:00:00 | | 2017-11-06 | 13,58 | 3.185.224 | 13,65 | 13,20 | 13,40 | 00:00:00 | | 2017-11-07 | 13,33 | 2.315.097 | 13,67 | 13,32 | 13,60 | 00:00:00 | | 2017-12-14 | 14,70 | 3.640.123 | 15,25 | 14,66 | 15,14 | 00:00:00 | | 2017-12-15 | 14,81 | 4.304.122 | 15,04 | 14,73 | 14,83 | 00:00:00 | | 2017-12-18 | 14,92 | 2.399.378 | 15,08 | 14,84 | 15,02 | 00:00:00 | | 2017-12-19 | 14,71 | 2.051.016 | 14,98 | 14,63 | 14,93 | 00:00:00 | | 2017-12-20 | 15,12 | 4.123.187 | 15,38 | 15,02 | 15,09 | 00:00:00 | | 2017-12-21 | 14,95 | 1.694.378 | 15,21 | 14,93 | 15,14 | 00:00:00 | | 2017-12-22 | 14,55 | 3.625.527 | 14,80 | 14,45 | 14,71 | 00:00:00 | | 2017-12-26 | 14,54 | 1.736.367 | 14,69 | 14,53 | 14,58 | 00:00:00 | | 2017-12-27 | 14,38 | 3.483.154 | 14,58 | 14,34 | 14,58 | 00:00:00 | | 2017-12-28 | 14,41 | 1.581.286 | 14,45 | 14,35 | 14,40 | 00:00:00 | | 2017-12-29 | 14,11 | 2.420.375 | 14,45 | 14,10 | 14,39 | 00:00:00 | | 2018-01-02 | 14,26 | 3.219.888 | 14,26 | 14,02 | 14,21 | 00:00:00 | | 2018-01-03 | 14,13 | 1.933.115 | 14,38 | 14,09 | 14,31 | 00:00:00 | | 2018-01-04 | 14,28 | 2.433.559 | 14,36 | 14,12 | 14,36 | 00:00:00 | | 2018-01-05 | 14,33 | 1.904.782 | 14,44 | 14,24 | 14,31 | 00:00:00 | | 2018-01-08 | 14,48 | 2.638.431 | 14,80 | 14,46 | 14,55 | 00:00:00 | | 2018-01-09 | 14,68 | 2.195.525 | 14,83 | 14,57 | 14,60 | 00:00:00 | | 2018-01-10 | 14,74 | 2.553.024 | 14,83 | 14,54 | 14,61 | 00:00:00 | | 2018-01-11 | 15,18 | 2.793.560 | 15,18 | 14,78 | 14,80 | 00:00:00 | | 2018-01-12 | 15,12 | 2.942.132 | 15,35 | 15,02 | 15,21 | 00:00:00 | | 2018-01-16 | 15,12 | 2.970.506 | 15,35 | 15,06 | 15,19 | 00:00:00 | | 2018-01-17 | 15,20 | 2.747.152 | 15,26 | 14,88 | 15,15 | 00:00:00 | | 2018-01-18 | 15,67 | 5.427.664 | 16,21 | 15,31 | 15,69 | 00:00:00 | | 2018-01-19 | 15,68 | 2.045.985 | 15,79 | 15,59 | 15,66 | 00:00:00 | | 2018-01-22 | 15,81 | 2.145.671 | 15,84 | 15,59 | 15,66 | 00:00:00 | | 2018-01-23 | 15,81 | 1.773.647 | 15,94 | 15,70 | 15,77 | 00:00:00 | | 2018-01-24 | 15,56 | 1.909.808 | 15,92 | 15,56 | 15,90 | 00:00:00 | | 2018-01-25 | 15,33 | 1.442.769 | 15,65 | 15,21 | 15,65 | 00:00:00 | | 2018-01-26 | 15,16 | 2.197.174 | 15,43 | 15,08 | 15,35 | 00:00:00 | | 2018-01-29 | 14,96 | 3.472.050 | 15,11 | 14,89 | 15,07 | 00:00:00 | | 2018-01-30 | 15,00 | 2.846.993 | 15,10 | 14,86 | 14,90 | 00:00:00 | | 2018-01-31 | 14,82 | 2.518.153 | 15,11 | 14,70 | 15,10 | 00:00:00 | | 2018-02-01 | 15,22 | 2.809.442 | 15,27 | 14,45 | 14,80 | 00:00:00 | | 2018-02-02 | 14,94 | 2.480.477 | 15,28 | 14,84 | 15,21 | 00:00:00 | | 2018-02-05 | 14,45 | 3.198.518 | 14,96 | 14,38 | 14,81 | 00:00:00 | | 2018-02-06 | 14,51 | 3.903.324 | 14,75 | 13,94 | 14,10 | 00:00:00 | | 2018-02-07 | 14,50 | 3.903.149 | 14,79 | 14,36 | 14,52 | 00:00:00 | | 2018-02-08 | 13,86 | 4.025.187 | 14,53 | 13,85 | 14,52 | 00:00:00 | | 2018-02-09 | 14,01 | 3.594.315 | 14,10 | 13,62 | 14,03 | 00:00:00 | | 2018-02-12 | 14,06 | 3.867.417 | 14,19 | 13,94 | 14,04 | 00:00:00 | | 2018-02-13 | 14,07 | 2.775.463 | 14,14 | 13,87 | 13,95 | 00:00:00 | | 2018-02-14 | 14,65 | 3.292.110 | 14,67 | 13,89 | 13,93 | 00:00:00 | | 2018-02-15 | 14,30 | 2.359.240 | 14,74 | 14,20 | 14,73 | 00:00:00 | | 2018-02-16 | 14,39 | 2.010.559 | 14,50 | 14,14 | 14,21 | 00:00:00 | | 2018-02-20 | 14,22 | 1.343.623 | 14,41 | 14,13 | 14,33 | 00:00:00 | | 2018-02-21 | 14,33 | 2.142.331 | 14,60 | 14,21 | 14,27 | 00:00:00 | | 2018-02-22 | 14,03 | 2.742.370 | 14,53 | 13,99 | 14,40 | 00:00:00 | | 2018-02-23 | 14,28 | 1.208.231 | 14,28 | 14,03 | 14,05 | 00:00:00 | | 2018-02-26 | 14,36 | 1.447.843 | 14,44 | 14,22 | 14,40 | 00:00:00 | | 2018-02-27 | 14,06 | 1.757.139 | 14,49 | 14,02 | 14,32 | 00:00:00 | | 2018-02-28 | 13,79 | 1.522.511 | 14,16 | 13,77 | 14,10 | 00:00:00 | | 2018-03-01 | 13,73 | 2.864.856 | 13,85 | 13,55 | 13,76 | 00:00:00 | | 2018-03-02 | 13,86 | 2.172.041 | 13,91 | 13,49 | 13,66 | 00:00:00 | | 2018-03-05 | 13,89 | 2.130.083 | 13,94 | 13,65 | 13,77 | 00:00:00 | | 2018-03-06 | 14,02 | 2.367.044 | 14,04 | 13,81 | 13,92 | 00:00:00 | | 2018-03-07 | 14,34 | 2.310.435 | 14,47 | 13,84 | 13,86 | 00:00:00 | | 2018-03-08 | 14,19 | 1.836.812 | 14,44 | 14,14 | 14,34 | 00:00:00 | | 2018-03-09 | 14,74 | 2.830.139 | 14,83 | 14,28 | 14,33 | 00:00:00 | | 2018-03-12 | 13,36 | 13.332.853 | 14,66 | 13,02 | 14,66 | 00:00:00 | | 2018-03-13 | 13,32 | 6.170.605 | 13,83 | 13,21 | 13,38 | 00:00:00 | | 2018-03-14 | 12,78 | 6.155.017 | 13,31 | 12,50 | 13,31 | 00:00:00 | | 2018-03-15 | 12,48 | 9.528.079 | 12,95 | 12,45 | 12,95 | 00:00:00 | | 2018-03-16 | 12,39 | 8.625.417 | 12,66 | 12,28 | 12,47 | 00:00:00 | | 2018-03-19 | 12,25 | 7.958.135 | 12,33 | 12,01 | 12,23 | 00:00:00 | | 2018-03-20 | 12,20 | 4.035.938 | 12,35 | 12,14 | 12,26 | 00:00:00 | | 2018-03-21 | 12,55 | 7.384.505 | 12,65 | 12,20 | 12,20 | 00:00:00 | | 2018-03-22 | 12,58 | 6.462.550 | 12,89 | 12,35 | 12,45 | 00:00:00 | | 2018-03-23 | 12,25 | 3.397.663 | 12,73 | 12,25 | 12,60 | 00:00:00 | | 2018-03-26 | 12,60 | 3.175.505 | 12,61 | 12,22 | 12,42 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
