|
 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 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 58,49 | 347.600 | 58,78 | 58,02 | 58,30 | 00:00:00 | | 2001-12-04 | 57,50 | 899.400 | 57,88 | 55,73 | 57,75 | 00:00:00 | | 2001-12-05 | 58,18 | 527.800 | 58,50 | 57,40 | 58,25 | 00:00:00 | | 2001-12-06 | 56,95 | 736.200 | 58,46 | 56,90 | 57,55 | 00:00:00 | | 2001-12-07 | 56,40 | 836.500 | 57,35 | 55,75 | 56,96 | 00:00:00 | | 2001-12-10 | 54,99 | 756.200 | 56,45 | 54,60 | 55,80 | 00:00:00 | | 2001-12-11 | 56,14 | 584.100 | 57,20 | 55,02 | 55,75 | 00:00:00 | | 2001-12-12 | 56,47 | 327.800 | 57,00 | 55,83 | 56,05 | 00:00:00 | | 2001-12-13 | 55,92 | 527.300 | 56,47 | 55,51 | 56,47 | 00:00:00 | | 2001-12-14 | 55,95 | 482.100 | 56,35 | 55,40 | 55,80 | 00:00:00 | | 2001-12-17 | 56,61 | 494.700 | 57,20 | 55,74 | 56,10 | 00:00:00 | | 2001-12-18 | 57,38 | 520.800 | 57,84 | 56,41 | 56,41 | 00:00:00 | | 2001-12-19 | 58,87 | 665.700 | 58,99 | 57,58 | 57,63 | 00:00:00 | | 2001-12-20 | 59,70 | 708.500 | 60,25 | 58,90 | 59,40 | 00:00:00 | | 2001-12-21 | 59,70 | 511.100 | 60,02 | 58,82 | 59,95 | 00:00:00 | | 2001-12-24 | 60,02 | 168.300 | 60,14 | 59,22 | 59,25 | 00:00:00 | | 2001-12-26 | 60,40 | 255.700 | 61,00 | 59,96 | 60,22 | 00:00:00 | | 2001-12-27 | 61,06 | 340.200 | 61,19 | 60,26 | 60,50 | 00:00:00 | | 2001-12-28 | 61,48 | 269.900 | 62,00 | 60,91 | 61,06 | 00:00:00 | | 2001-12-31 | 61,72 | 547.700 | 62,20 | 60,69 | 61,88 | 00:00:00 | | 2002-01-02 | 61,84 | 553.300 | 63,40 | 60,90 | 63,40 | 00:00:00 | | 2002-01-03 | 61,60 | 463.500 | 62,25 | 61,26 | 62,00 | 00:00:00 | | 2002-01-04 | 61,70 | 294.000 | 61,85 | 61,15 | 61,52 | 00:00:00 | | 2002-01-07 | 60,55 | 694.200 | 61,32 | 59,91 | 61,26 | 00:00:00 | | 2002-01-08 | 60,15 | 609.800 | 60,55 | 59,80 | 60,55 | 00:00:00 | | 2002-01-09 | 59,89 | 697.100 | 61,35 | 59,50 | 60,50 | 00:00:00 | | 2002-01-10 | 62,20 | 921.000 | 62,58 | 59,03 | 59,05 | 00:00:00 | | 2002-01-11 | 64,48 | 1.167.800 | 65,00 | 60,81 | 60,81 | 00:00:00 | | 2002-01-14 | 63,13 | 825.800 | 64,31 | 62,75 | 64,30 | 00:00:00 | | 2002-01-15 | 64,07 | 431.300 | 64,15 | 63,35 | 63,82 | 00:00:00 | | 2002-01-16 | 63,98 | 335.100 | 65,28 | 63,70 | 64,07 | 00:00:00 | | 2002-01-17 | 63,95 | 251.500 | 64,30 | 63,30 | 64,05 | 00:00:00 | | 2002-01-18 | 64,81 | 321.100 | 64,98 | 63,70 | 63,85 | 00:00:00 | | 2002-01-22 | 64,89 | 473.100 | 65,65 | 64,35 | 64,70 | 00:00:00 | | 2002-01-23 | 63,80 | 480.300 | 65,00 | 63,67 | 64,55 | 00:00:00 | | 2002-01-24 | 64,08 | 478.200 | 64,15 | 63,25 | 63,81 | 00:00:00 | | 2002-01-25 | 66,06 | 1.083.400 | 66,50 | 63,85 | 64,03 | 00:00:00 | | 2002-01-28 | 65,98 | 408.600 | 66,50 | 65,64 | 65,75 | 00:00:00 | | 2002-01-29 | 65,47 | 591.300 | 67,00 | 65,02 | 65,95 | 00:00:00 | | 2002-01-30 | 66,67 | 746.100 | 67,60 | 64,00 | 65,20 | 00:00:00 | | 2002-01-31 | 67,00 | 528.300 | 67,26 | 66,00 | 66,65 | 00:00:00 | | 2002-02-01 | 67,13 | 4.134 | 67,75 | 66,60 | 67,00 | 00:00:00 | | 2002-02-04 | 65,74 | 290.000 | 67,50 | 65,60 | 67,38 | 00:00:00 | | 2002-02-05 | 64,30 | 818.400 | 65,65 | 64,07 | 65,50 | 00:00:00 | | 2002-02-06 | 63,52 | 1.067.400 | 64,34 | 63,20 | 64,02 | 00:00:00 | | 2002-02-07 | 63,04 | 647.400 | 63,10 | 62,60 | 63,05 | 00:00:00 | | 2002-02-08 | 64,39 | 608.900 | 64,39 | 63,20 | 63,60 | 00:00:00 | | 2002-02-11 | 65,35 | 298.600 | 65,59 | 64,28 | 64,39 | 00:00:00 | | 2002-02-12 | 64,79 | 266.900 | 65,75 | 64,20 | 65,60 | 00:00:00 | | 2002-02-13 | 65,85 | 421.700 | 66,30 | 64,75 | 64,75 | 00:00:00 | | 2002-02-14 | 66,40 | 354.800 | 66,49 | 64,80 | 65,60 | 00:00:00 | | 2002-02-15 | 65,31 | 664.600 | 66,65 | 64,35 | 66,65 | 00:00:00 | | 2002-02-19 | 64,77 | 301.600 | 65,80 | 64,60 | 64,75 | 00:00:00 | | 2002-02-20 | 65,17 | 250.800 | 65,30 | 64,00 | 64,85 | 00:00:00 | | 2002-02-21 | 64,17 | 290.000 | 65,15 | 63,87 | 64,80 | 00:00:00 | | 2002-02-22 | 64,70 | 330.900 | 65,01 | 64,15 | 64,15 | 00:00:00 | | 2002-02-25 | 65,40 | 263.300 | 65,68 | 64,82 | 65,25 | 00:00:00 | | 2002-02-26 | 65,31 | 362.700 | 66,01 | 64,80 | 65,90 | 00:00:00 | | 2002-02-27 | 67,03 | 866.400 | 67,23 | 65,25 | 65,60 | 00:00:00 | | 2002-02-28 | 67,12 | 778.100 | 68,00 | 66,60 | 67,30 | 00:00:00 | | 2002-03-01 | 68,02 | 481.400 | 68,25 | 66,50 | 66,90 | 00:00:00 | | 2002-03-04 | 69,03 | 561.800 | 69,44 | 68,30 | 68,80 | 00:00:00 | | 2002-03-05 | 69,56 | 736.800 | 69,90 | 68,52 | 68,70 | 00:00:00 | | 2002-03-06 | 69,74 | 339.600 | 70,00 | 69,15 | 69,81 | 00:00:00 | | 2002-03-07 | 69,20 | 774.600 | 69,74 | 68,50 | 69,74 | 00:00:00 | | 2002-03-08 | 69,58 | 373.100 | 70,42 | 69,26 | 70,00 | 00:00:00 | | 2002-03-11 | 69,45 | 224.200 | 69,90 | 69,14 | 69,58 | 00:00:00 | | 2002-03-12 | 69,89 | 397.800 | 69,93 | 69,20 | 69,43 | 00:00:00 | | 2002-03-13 | 68,94 | 337.700 | 69,89 | 68,65 | 69,89 | 00:00:00 | | 2002-03-14 | 69,05 | 721.500 | 69,49 | 68,77 | 68,94 | 00:00:00 | | 2002-03-15 | 70,88 | 634.800 | 70,90 | 69,15 | 69,30 | 00:00:00 | | 2002-03-18 | 70,76 | 465.200 | 71,85 | 70,09 | 71,00 | 00:00:00 | | 2002-03-19 | 70,36 | 226.500 | 71,23 | 70,12 | 70,76 | 00:00:00 | | 2002-03-20 | 68,57 | 432.700 | 69,90 | 68,48 | 69,65 | 00:00:00 | | 2002-03-21 | 67,55 | 694.400 | 68,40 | 67,30 | 68,37 | 00:00:00 | | 2002-03-22 | 67,40 | 669.400 | 67,55 | 66,86 | 67,55 | 00:00:00 | | 2002-03-25 | 65,93 | 911.600 | 67,40 | 64,50 | 67,40 | 00:00:00 | | 2002-03-26 | 66,99 | 335.800 | 67,43 | 65,75 | 65,75 | 00:00:00 | | 2002-03-27 | 68,77 | 521.800 | 69,06 | 67,00 | 67,30 | 00:00:00 | | 2002-03-28 | 68,43 | 386.000 | 69,60 | 68,19 | 69,10 | 00:00:00 | | 2002-04-01 | 67,73 | 581.400 | 68,44 | 66,55 | 68,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
