|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-08-03 | 75,00 | 216.700 | 75,00 | 74,39 | 74,80 | 00:00:00 | 2001-08-06 | 73,95 | 379.700 | 75,36 | 73,83 | 74,90 | 00:00:00 | 2001-08-07 | 74,60 | 449.700 | 75,12 | 73,95 | 74,15 | 00:00:00 | 2001-08-08 | 73,45 | 247.100 | 74,55 | 73,44 | 74,47 | 00:00:00 | 2001-08-09 | 73,33 | 420.000 | 73,49 | 72,75 | 73,20 | 00:00:00 | 2001-08-10 | 73,45 | 379.200 | 73,75 | 72,20 | 73,40 | 00:00:00 | 2001-08-13 | 72,85 | 389.300 | 73,88 | 72,70 | 73,65 | 00:00:00 | 2001-08-14 | 73,40 | 290.300 | 73,50 | 72,90 | 72,95 | 00:00:00 | 2001-08-15 | 73,38 | 267.600 | 73,68 | 73,10 | 73,50 | 00:00:00 | 2001-08-16 | 73,39 | 462.000 | 73,60 | 73,22 | 73,39 | 00:00:00 | 2001-08-17 | 73,42 | 399.400 | 73,65 | 72,90 | 73,15 | 00:00:00 | 2001-08-20 | 73,78 | 376.400 | 74,12 | 73,22 | 73,50 | 00:00:00 | 2001-08-21 | 74,74 | 467.900 | 75,78 | 73,90 | 73,90 | 00:00:00 | 2001-08-22 | 75,01 | 403.100 | 75,20 | 74,70 | 74,99 | 00:00:00 | 2001-08-23 | 75,53 | 342.500 | 76,32 | 75,07 | 75,10 | 00:00:00 | 2001-08-24 | 75,71 | 870.000 | 76,37 | 75,55 | 75,78 | 00:00:00 | 2001-08-27 | 73,65 | 596.900 | 76,08 | 73,08 | 75,75 | 00:00:00 | 2001-08-28 | 70,80 | 1.886.300 | 72,69 | 69,30 | 72,10 | 00:00:00 | 2001-08-29 | 70,76 | 719.000 | 71,35 | 70,65 | 71,35 | 00:00:00 | 2001-08-30 | 70,26 | 519.600 | 70,99 | 70,06 | 70,90 | 00:00:00 | 2001-08-31 | 69,90 | 709.900 | 70,48 | 69,76 | 70,28 | 00:00:00 | 2001-09-04 | 70,04 | 851.000 | 70,35 | 69,20 | 70,00 | 00:00:00 | 2001-09-05 | 68,94 | 606.900 | 70,40 | 67,80 | 70,40 | 00:00:00 | 2001-09-06 | 67,10 | 1.342.100 | 68,61 | 65,80 | 68,60 | 00:00:00 | 2001-09-07 | 65,92 | 504.800 | 67,10 | 65,80 | 67,10 | 00:00:00 | 2001-09-10 | 66,06 | 1.142.400 | 66,80 | 65,43 | 65,82 | 00:00:00 | 2001-09-17 | 61,48 | 1.288.500 | 64,95 | 60,45 | 64,95 | 00:00:00 | 2001-09-18 | 62,49 | 565.600 | 63,40 | 60,19 | 61,55 | 00:00:00 | 2001-09-19 | 60,50 | 776.800 | 63,15 | 58,22 | 62,74 | 00:00:00 | 2001-09-20 | 56,81 | 889.400 | 59,75 | 56,00 | 59,20 | 00:00:00 | 2001-09-21 | 56,19 | 842.600 | 56,80 | 54,00 | 55,00 | 00:00:00 | 2001-09-24 | 58,70 | 750.900 | 59,16 | 57,50 | 57,50 | 00:00:00 | 2001-09-25 | 59,85 | 522.400 | 59,99 | 58,40 | 58,70 | 00:00:00 | 2001-09-26 | 60,31 | 483.800 | 60,83 | 59,90 | 60,50 | 00:00:00 | 2001-09-27 | 62,89 | 995.300 | 63,50 | 60,00 | 60,32 | 00:00:00 | 2001-09-28 | 65,34 | 594.600 | 65,76 | 64,00 | 64,50 | 00:00:00 | 2001-10-01 | 62,61 | 773.600 | 65,10 | 62,00 | 65,09 | 00:00:00 | 2001-10-02 | 64,20 | 975.500 | 64,25 | 62,00 | 62,61 | 00:00:00 | 2001-10-03 | 67,00 | 1.328.400 | 67,75 | 63,50 | 64,10 | 00:00:00 | 2001-10-04 | 67,30 | 687.800 | 68,20 | 66,09 | 67,75 | 00:00:00 | 2001-10-05 | 63,16 | 1.288.300 | 67,31 | 62,90 | 67,31 | 00:00:00 | 2001-10-08 | 62,08 | 948.600 | 62,50 | 61,30 | 61,76 | 00:00:00 | 2001-10-09 | 62,16 | 707.600 | 63,30 | 62,10 | 62,33 | 00:00:00 | 2001-10-10 | 54,61 | 5.080.100 | 62,00 | 53,50 | 60,90 | 00:00:00 | 2001-10-11 | 57,65 | 3.651.900 | 58,49 | 55,60 | 56,00 | 00:00:00 | 2001-10-12 | 56,75 | 1.443.800 | 57,45 | 55,35 | 56,65 | 00:00:00 | 2001-10-15 | 57,31 | 623.000 | 57,75 | 56,25 | 56,25 | 00:00:00 | 2001-10-16 | 56,30 | 612.800 | 57,91 | 56,30 | 57,90 | 00:00:00 | 2001-10-17 | 54,86 | 1.332.200 | 56,00 | 54,25 | 56,00 | 00:00:00 | 2001-10-18 | 52,56 | 1.054.600 | 55,00 | 51,75 | 54,80 | 00:00:00 | 2001-10-19 | 52,00 | 1.261.000 | 53,10 | 51,25 | 52,60 | 00:00:00 | 2001-10-22 | 53,00 | 1.336.700 | 53,79 | 52,65 | 53,00 | 00:00:00 | 2001-10-23 | 53,37 | 650.500 | 54,12 | 52,10 | 53,10 | 00:00:00 | 2001-10-24 | 53,70 | 780.600 | 54,49 | 53,40 | 53,40 | 00:00:00 | 2001-10-25 | 53,86 | 652.300 | 54,00 | 52,52 | 53,45 | 00:00:00 | 2001-10-26 | 54,73 | 810.400 | 55,75 | 54,10 | 55,75 | 00:00:00 | 2001-10-29 | 53,29 | 585.400 | 56,25 | 53,25 | 55,00 | 00:00:00 | 2001-10-30 | 52,73 | 592.500 | 53,53 | 51,25 | 53,05 | 00:00:00 | 2001-10-31 | 51,74 | 820.500 | 53,50 | 50,56 | 53,25 | 00:00:00 | 2001-11-01 | 53,88 | 1.466.100 | 55,00 | 52,25 | 52,75 | 00:00:00 | 2001-11-02 | 54,71 | 803.800 | 54,99 | 53,88 | 53,88 | 00:00:00 | 2001-11-05 | 55,80 | 797.100 | 56,10 | 54,30 | 54,50 | 00:00:00 | 2001-11-06 | 57,19 | 1.214.100 | 57,30 | 55,80 | 56,10 | 00:00:00 | 2001-11-07 | 56,35 | 808.400 | 57,20 | 56,25 | 56,80 | 00:00:00 | 2001-11-08 | 55,68 | 639.000 | 57,05 | 55,60 | 56,60 | 00:00:00 | 2001-11-09 | 55,02 | 447.400 | 56,23 | 54,78 | 55,74 | 00:00:00 | 2001-11-12 | 55,59 | 429.700 | 56,00 | 54,36 | 54,40 | 00:00:00 | 2001-11-13 | 56,92 | 645.100 | 58,00 | 55,58 | 55,58 | 00:00:00 | 2001-11-14 | 56,81 | 336.100 | 57,75 | 56,55 | 57,40 | 00:00:00 | 2001-11-15 | 56,60 | 1.119.300 | 57,50 | 56,00 | 57,05 | 00:00:00 | 2001-11-16 | 56,48 | 522.500 | 56,98 | 56,36 | 56,98 | 00:00:00 | 2001-11-19 | 57,75 | 621.500 | 57,99 | 56,53 | 56,73 | 00:00:00 | 2001-11-20 | 58,73 | 528.600 | 58,95 | 57,60 | 58,26 | 00:00:00 | 2001-11-21 | 58,74 | 633.500 | 58,90 | 58,00 | 58,74 | 00:00:00 | 2001-11-23 | 59,47 | 306.100 | 60,05 | 58,50 | 58,50 | 00:00:00 | 2001-11-26 | 59,37 | 619.000 | 59,90 | 58,66 | 59,90 | 00:00:00 | 2001-11-27 | 59,45 | 613.500 | 59,74 | 58,90 | 59,37 | 00:00:00 | 2001-11-28 | 57,98 | 566.000 | 59,36 | 57,70 | 59,35 | 00:00:00 | 2001-11-29 | 58,99 | 721.100 | 59,00 | 57,50 | 58,23 | 00:00:00 | 2001-11-30 | 58,55 | 511.700 | 58,79 | 58,05 | 58,60 | 00:00:00 | 2001-12-03 | 58,49 | 347.600 | 58,78 | 58,02 | 58,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|