|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-03-26 | 12,60 | 3.175.505 | 12,61 | 12,22 | 12,42 | 00:00:00 | | 2018-03-27 | 12,94 | 6.769.747 | 13,30 | 12,70 | 12,82 | 00:00:00 | | 2018-03-28 | 12,87 | 3.554.644 | 13,05 | 12,70 | 12,98 | 00:00:00 | | 2018-03-29 | 13,00 | 3.189.080 | 13,08 | 12,76 | 12,94 | 00:00:00 | | 2018-04-02 | 12,78 | 3.234.338 | 13,02 | 12,52 | 12,94 | 00:00:00 | | 2018-04-03 | 12,92 | 2.748.305 | 13,04 | 12,82 | 12,87 | 00:00:00 | | 2018-04-04 | 12,85 | 3.081.387 | 12,88 | 12,62 | 12,77 | 00:00:00 | | 2018-04-05 | 12,99 | 4.357.808 | 13,07 | 12,86 | 12,94 | 00:00:00 | | 2018-04-06 | 12,82 | 2.144.777 | 13,07 | 12,76 | 12,92 | 00:00:00 | | 2018-04-09 | 10,62 | 20.605.621 | 11,41 | 10,58 | 11,35 | 00:00:00 | | 2018-04-10 | 10,86 | 13.692.815 | 11,27 | 10,07 | 10,13 | 00:00:00 | | 2018-04-11 | 10,86 | 5.344.793 | 11,00 | 10,70 | 10,75 | 00:00:00 | | 2018-04-12 | 10,91 | 5.119.976 | 11,09 | 10,89 | 10,93 | 00:00:00 | | 2018-04-13 | 10,77 | 3.018.570 | 10,99 | 10,75 | 10,91 | 00:00:00 | | 2018-04-16 | 10,84 | 4.916.439 | 10,92 | 10,73 | 10,77 | 00:00:00 | | 2018-04-17 | 10,77 | 5.212.335 | 10,99 | 10,74 | 10,85 | 00:00:00 | | 2018-04-18 | 10,50 | 12.659.375 | 11,15 | 10,07 | 11,15 | 00:00:00 | | 2018-04-19 | 10,35 | 11.762.891 | 10,59 | 10,03 | 10,07 | 00:00:00 | | 2018-04-20 | 10,61 | 6.926.551 | 10,66 | 10,30 | 10,30 | 00:00:00 | | 2018-04-23 | 10,32 | 4.324.103 | 10,73 | 10,30 | 10,66 | 00:00:00 | | 2018-04-24 | 10,47 | 4.948.671 | 10,61 | 10,34 | 10,43 | 00:00:00 | | 2018-04-25 | 10,17 | 3.276.590 | 10,43 | 10,15 | 10,38 | 00:00:00 | | 2018-04-26 | 10,01 | 4.613.100 | 10,25 | 9,97 | 10,19 | 00:00:00 | | 2018-04-27 | 10,36 | 4.570.568 | 10,50 | 10,24 | 10,29 | 00:00:00 | | 2018-04-30 | 10,02 | 5.965.673 | 10,51 | 9,99 | 10,36 | 00:00:00 | | 2018-05-01 | 10,61 | 7.425.430 | 10,70 | 10,04 | 10,04 | 00:00:00 | | 2018-05-02 | 10,41 | 5.070.779 | 10,67 | 10,28 | 10,63 | 00:00:00 | | 2018-05-03 | 10,42 | 2.991.661 | 10,50 | 10,23 | 10,38 | 00:00:00 | | 2018-05-04 | 10,60 | 3.423.903 | 10,76 | 10,26 | 10,38 | 00:00:00 | | 2018-05-07 | 10,47 | 2.416.482 | 10,75 | 10,47 | 10,57 | 00:00:00 | | 2018-05-08 | 10,65 | 4.425.577 | 10,83 | 10,52 | 10,56 | 00:00:00 | | 2018-05-09 | 10,47 | 3.543.850 | 10,76 | 10,38 | 10,71 | 00:00:00 | | 2018-05-10 | 10,40 | 2.552.197 | 10,63 | 10,36 | 10,51 | 00:00:00 | | 2018-05-11 | 10,46 | 1.888.641 | 10,53 | 10,37 | 10,45 | 00:00:00 | | 2018-05-14 | 10,47 | 1.676.978 | 10,59 | 10,43 | 10,45 | 00:00:00 | | 2018-05-15 | 10,55 | 2.636.960 | 10,68 | 10,40 | 10,44 | 00:00:00 | | 2018-05-16 | 10,81 | 2.741.338 | 10,86 | 10,56 | 10,60 | 00:00:00 | | 2018-05-17 | 10,78 | 3.468.094 | 11,02 | 10,74 | 10,82 | 00:00:00 | | 2018-05-18 | 10,69 | 4.008.530 | 10,84 | 10,67 | 10,84 | 00:00:00 | | 2018-05-21 | 10,67 | 3.286.471 | 10,76 | 10,54 | 10,74 | 00:00:00 | | 2018-05-22 | 10,70 | 4.106.251 | 10,78 | 10,65 | 10,67 | 00:00:00 | | 2018-05-23 | 10,66 | 1.934.636 | 10,71 | 10,55 | 10,70 | 00:00:00 | | 2018-05-24 | 10,61 | 2.677.974 | 10,64 | 10,31 | 10,60 | 00:00:00 | | 2018-05-25 | 10,49 | 3.946.877 | 10,61 | 10,34 | 10,52 | 00:00:00 | | 2018-05-29 | 10,61 | 3.436.007 | 10,68 | 10,39 | 10,39 | 00:00:00 | | 2018-05-30 | 10,57 | 4.121.075 | 10,81 | 10,57 | 10,67 | 00:00:00 | | 2018-05-31 | 10,39 | 3.360.477 | 10,62 | 10,38 | 10,56 | 00:00:00 | | 2018-06-01 | 10,52 | 2.672.622 | 10,80 | 10,45 | 10,49 | 00:00:00 | | 2018-06-04 | 10,65 | 2.106.258 | 10,74 | 10,56 | 10,56 | 00:00:00 | | 2018-06-05 | 10,68 | 3.177.562 | 10,74 | 10,63 | 10,63 | 00:00:00 | | 2018-06-06 | 11,05 | 3.926.465 | 11,11 | 10,69 | 10,69 | 00:00:00 | | 2018-06-07 | 11,11 | 3.702.109 | 11,16 | 10,83 | 11,04 | 00:00:00 | | 2018-06-08 | 11,44 | 4.864.533 | 11,47 | 11,06 | 11,06 | 00:00:00 | | 2018-06-11 | 11,19 | 3.554.205 | 11,58 | 11,13 | 11,43 | 00:00:00 | | 2018-06-12 | 11,28 | 3.685.787 | 11,37 | 11,13 | 11,20 | 00:00:00 | | 2018-06-13 | 11,07 | 5.010.324 | 11,25 | 11,03 | 11,12 | 00:00:00 | | 2018-06-14 | 10,97 | 3.007.584 | 11,17 | 10,89 | 11,07 | 00:00:00 | | 2018-06-15 | 11,06 | 3.990.238 | 11,07 | 10,84 | 10,90 | 00:00:00 | | 2018-06-18 | 11,07 | 3.662.560 | 11,14 | 10,92 | 11,03 | 00:00:00 | | 2018-06-19 | 11,22 | 2.565.181 | 11,25 | 10,97 | 11,01 | 00:00:00 | | 2018-06-20 | 11,31 | 539.706 | 11,43 | 11,28 | 11,33 | 00:00:00 | | 2018-06-21 | 11,37 | 4.073.246 | 11,46 | 11,25 | 11,35 | 00:00:00 | | 2018-06-22 | 11,23 | 5.062.519 | 11,51 | 11,14 | 11,39 | 00:00:00 | | 2018-06-25 | 10,96 | 3.295.437 | 11,31 | 10,89 | 11,18 | 00:00:00 | | 2018-06-26 | 11,01 | 2.518.184 | 11,05 | 10,71 | 10,95 | 00:00:00 | | 2018-06-27 | 10,71 | 2.628.890 | 11,05 | 10,69 | 11,03 | 00:00:00 | | 2018-06-28 | 10,75 | 3.007.052 | 10,85 | 10,67 | 10,78 | 00:00:00 | | 2018-06-29 | 10,72 | 2.146.309 | 10,96 | 10,70 | 10,85 | 00:00:00 | | 2018-07-02 | 10,87 | 3.424.960 | 10,89 | 10,59 | 10,65 | 00:00:00 | | 2018-07-03 | 10,92 | 1.076.146 | 11,06 | 10,88 | 10,88 | 00:00:00 | | 2018-07-05 | 10,89 | 2.242.843 | 11,00 | 10,79 | 10,96 | 00:00:00 | | 2018-07-06 | 11,08 | 2.673.842 | 11,20 | 10,85 | 10,93 | 00:00:00 | | 2018-07-09 | 11,34 | 2.245.695 | 11,35 | 11,13 | 11,13 | 00:00:00 | | 2018-07-10 | 11,13 | 3.083.245 | 11,44 | 11,13 | 11,39 | 00:00:00 | | 2018-07-11 | 10,92 | 4.304.800 | 11,05 | 10,78 | 10,82 | 00:00:00 | | 2018-07-12 | 10,87 | 2.276.508 | 10,97 | 10,76 | 10,97 | 00:00:00 | | 2018-07-13 | 10,75 | 1.747.331 | 10,94 | 10,72 | 10,82 | 00:00:00 | | 2018-07-16 | 11,15 | 3.259.544 | 11,16 | 10,85 | 10,86 | 00:00:00 | | 2018-07-17 | 11,23 | 2.444.985 | 11,28 | 11,14 | 11,15 | 00:00:00 | | 2018-07-18 | 12,25 | 10.183.343 | 12,33 | 11,70 | 12,00 | 00:00:00 | | 2018-07-19 | 12,32 | 6.906.737 | 12,53 | 12,21 | 12,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
