Última Hora: ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT    "Euromilhões: 'jackpot' esta sexta-feira, mas com vários prémios em Portugal - TVI24" Fri, 22 Jun 2018 23:35:00 GMT    "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT    "Câmara de Lisboa aprova moção contra fecho de balcões da CGD - Dinheiro Vivo" Fri, 22 Jun 2018 15:17:07 GMT    "Rui Rio defende a criação de um Fundo Monetário Europeu e rejeita impostos europeus - Expresso" Fri, 22 Jun 2018 20:45:00 GMT    "Fecho dos mercados: Grécia e OPEP animam bolsas em dia de correcção dos juros - Jornal de Negócios - Portugal" Fri, 22 Jun 2018 16:08:00 GMT    "Jerónimo quer fim das portagens no Interior e explica o objetivo - TVI24" Fri, 22 Jun 2018 23:54:00 GMT    "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT    "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT   "" Sat, 23 Jun 2018 01:28:24 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,090 (+1,010%) MGIC Investment C - [Ticker: MTG]Gráfico MGIC Investment C  Noticias MGIC Investment C  Descargar Históricos de Metastock MGIC Investment C y Otros  Análisis Técnico MGIC Investment C  
Última Transacción11,310Hora de Cotización2018-06-20 - 00:00:00
Variación+0,090 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo11,430Mínimo11,280
Volumen539.706Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior11,220PER0,00%
Apertura11,330EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-06-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-08-0375,00216.70075,0074,3974,8000:00:00
2001-08-0673,95379.70075,3673,8374,9000:00:00
2001-08-0774,60449.70075,1273,9574,1500:00:00
2001-08-0873,45247.10074,5573,4474,4700:00:00
2001-08-0973,33420.00073,4972,7573,2000:00:00
2001-08-1073,45379.20073,7572,2073,4000:00:00
2001-08-1372,85389.30073,8872,7073,6500:00:00
2001-08-1473,40290.30073,5072,9072,9500:00:00
2001-08-1573,38267.60073,6873,1073,5000:00:00
2001-08-1673,39462.00073,6073,2273,3900:00:00
2001-08-1773,42399.40073,6572,9073,1500:00:00
2001-08-2073,78376.40074,1273,2273,5000:00:00
2001-08-2174,74467.90075,7873,9073,9000:00:00
2001-08-2275,01403.10075,2074,7074,9900:00:00
2001-08-2375,53342.50076,3275,0775,1000:00:00
2001-08-2475,71870.00076,3775,5575,7800:00:00
2001-08-2773,65596.90076,0873,0875,7500:00:00
2001-08-2870,801.886.30072,6969,3072,1000:00:00
2001-08-2970,76719.00071,3570,6571,3500:00:00
2001-08-3070,26519.60070,9970,0670,9000:00:00
2001-08-3169,90709.90070,4869,7670,2800:00:00
2001-09-0470,04851.00070,3569,2070,0000:00:00
2001-09-0568,94606.90070,4067,8070,4000:00:00
2001-09-0667,101.342.10068,6165,8068,6000:00:00
2001-09-0765,92504.80067,1065,8067,1000:00:00
2001-09-1066,061.142.40066,8065,4365,8200:00:00
2001-09-1761,481.288.50064,9560,4564,9500:00:00
2001-09-1862,49565.60063,4060,1961,5500:00:00
2001-09-1960,50776.80063,1558,2262,7400:00:00
2001-09-2056,81889.40059,7556,0059,2000:00:00
2001-09-2156,19842.60056,8054,0055,0000:00:00
2001-09-2458,70750.90059,1657,5057,5000:00:00
2001-09-2559,85522.40059,9958,4058,7000:00:00
2001-09-2660,31483.80060,8359,9060,5000:00:00
2001-09-2762,89995.30063,5060,0060,3200:00:00
2001-09-2865,34594.60065,7664,0064,5000:00:00
2001-10-0162,61773.60065,1062,0065,0900:00:00
2001-10-0264,20975.50064,2562,0062,6100:00:00
2001-10-0367,001.328.40067,7563,5064,1000:00:00
2001-10-0467,30687.80068,2066,0967,7500:00:00
2001-10-0563,161.288.30067,3162,9067,3100:00:00
2001-10-0862,08948.60062,5061,3061,7600:00:00
2001-10-0962,16707.60063,3062,1062,3300:00:00
2001-10-1054,615.080.10062,0053,5060,9000:00:00
2001-10-1157,653.651.90058,4955,6056,0000:00:00
2001-10-1256,751.443.80057,4555,3556,6500:00:00
2001-10-1557,31623.00057,7556,2556,2500:00:00
2001-10-1656,30612.80057,9156,3057,9000:00:00
2001-10-1754,861.332.20056,0054,2556,0000:00:00
2001-10-1852,561.054.60055,0051,7554,8000:00:00
2001-10-1952,001.261.00053,1051,2552,6000:00:00
2001-10-2253,001.336.70053,7952,6553,0000:00:00
2001-10-2353,37650.50054,1252,1053,1000:00:00
2001-10-2453,70780.60054,4953,4053,4000:00:00
2001-10-2553,86652.30054,0052,5253,4500:00:00
2001-10-2654,73810.40055,7554,1055,7500:00:00
2001-10-2953,29585.40056,2553,2555,0000:00:00
2001-10-3052,73592.50053,5351,2553,0500:00:00
2001-10-3151,74820.50053,5050,5653,2500:00:00
2001-11-0153,881.466.10055,0052,2552,7500:00:00
2001-11-0254,71803.80054,9953,8853,8800:00:00
2001-11-0555,80797.10056,1054,3054,5000:00:00
2001-11-0657,191.214.10057,3055,8056,1000:00:00
2001-11-0756,35808.40057,2056,2556,8000:00:00
2001-11-0855,68639.00057,0555,6056,6000:00:00
2001-11-0955,02447.40056,2354,7855,7400:00:00
2001-11-1255,59429.70056,0054,3654,4000:00:00
2001-11-1356,92645.10058,0055,5855,5800:00:00
2001-11-1456,81336.10057,7556,5557,4000:00:00
2001-11-1556,601.119.30057,5056,0057,0500:00:00
2001-11-1656,48522.50056,9856,3656,9800:00:00
2001-11-1957,75621.50057,9956,5356,7300:00:00
2001-11-2058,73528.60058,9557,6058,2600:00:00
2001-11-2158,74633.50058,9058,0058,7400:00:00
2001-11-2359,47306.10060,0558,5058,5000:00:00
2001-11-2659,37619.00059,9058,6659,9000:00:00
2001-11-2759,45613.50059,7458,9059,3700:00:00
2001-11-2857,98566.00059,3657,7059,3500:00:00
2001-11-2958,99721.10059,0057,5058,2300:00:00
2001-11-3058,55511.70058,7958,0558,6000:00:00
2001-12-0358,49347.60058,7858,0258,3000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters