Última Hora: "HSBC es optimista con la banca catalana: da un potencial del 20% a Sabadell - Cinco Días" Mon, 25 Sep 2017 11:59:19 GMT    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT    "Los huracanes del Caribe provocan un recorte de hasta 200 millones en los resultados de Mapfre en 2017 - Cinco Días" Mon, 25 Sep 2017 17:09:30 GMT    "Más de 1,3 millones de pensionados no recibirá un aumento de 20% tras reforma - PULSO" Tue, 26 Sep 2017 08:22:50 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:36:59 GMT    "Draghi ve necesario mantener estímulos - El Economista" Tue, 26 Sep 2017 03:38:00 GMT    "Grecia redujo su déficit por debajo del 3% del PIB y la UE levantó las sanciones - Télam" Mon, 25 Sep 2017 11:30:04 GMT    "Compañías tecnológicas lideran lista de marcas más valiosas del 2017 - Puebla online" Tue, 26 Sep 2017 01:32:42 GMT   "Crudo se disparó y ya está 20% sobre la referencia de ANCAP - El Observador" Tue, 26 Sep 2017 08:02:49 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,200 (-1.66%%) MGIC Investment Corporation - [Ticker: MTG]Gráfico MGIC Investment Corporation  Noticias MGIC Investment Corporation  Descargar Históricos de Metastock MGIC Investment Corporation y Otros  Análisis Técnico MGIC Investment Corporation  
Última Transacción11,820Hora de Cotización2017-09-25 - 21:00
Variación-0,200 (-1.66%)Rango 52 Semanas[7,780 - 12,250]
Máximo12,020Mínimo11,740
Volumen2.378.588Volumen Medio (3m)2.696.280
Demanda / Oferta11,280 x 2.000 - 12,500 x 200Yield0,000
Cierre Anterior12,020PER12,18%
Apertura12,000EPS0,97
Fecha Ex-Dividendo2017-09-26Fecha DividendoN/A
Capitalización Bursátil4 Objetivo Estimado 1 Año13,150
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 2017-09-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-12-0358,49347.60058,7858,0258,3000:00:00
2001-12-0457,50899.40057,8855,7357,7500:00:00
2001-12-0558,18527.80058,5057,4058,2500:00:00
2001-12-0656,95736.20058,4656,9057,5500:00:00
2001-12-0756,40836.50057,3555,7556,9600:00:00
2001-12-1054,99756.20056,4554,6055,8000:00:00
2001-12-1156,14584.10057,2055,0255,7500:00:00
2001-12-1256,47327.80057,0055,8356,0500:00:00
2001-12-1355,92527.30056,4755,5156,4700:00:00
2001-12-1455,95482.10056,3555,4055,8000:00:00
2001-12-1756,61494.70057,2055,7456,1000:00:00
2001-12-1857,38520.80057,8456,4156,4100:00:00
2001-12-1958,87665.70058,9957,5857,6300:00:00
2001-12-2059,70708.50060,2558,9059,4000:00:00
2001-12-2159,70511.10060,0258,8259,9500:00:00
2001-12-2460,02168.30060,1459,2259,2500:00:00
2001-12-2660,40255.70061,0059,9660,2200:00:00
2001-12-2761,06340.20061,1960,2660,5000:00:00
2001-12-2861,48269.90062,0060,9161,0600:00:00
2001-12-3161,72547.70062,2060,6961,8800:00:00
2002-01-0261,84553.30063,4060,9063,4000:00:00
2002-01-0361,60463.50062,2561,2662,0000:00:00
2002-01-0461,70294.00061,8561,1561,5200:00:00
2002-01-0760,55694.20061,3259,9161,2600:00:00
2002-01-0860,15609.80060,5559,8060,5500:00:00
2002-01-0959,89697.10061,3559,5060,5000:00:00
2002-01-1062,20921.00062,5859,0359,0500:00:00
2002-01-1164,481.167.80065,0060,8160,8100:00:00
2002-01-1463,13825.80064,3162,7564,3000:00:00
2002-01-1564,07431.30064,1563,3563,8200:00:00
2002-01-1663,98335.10065,2863,7064,0700:00:00
2002-01-1763,95251.50064,3063,3064,0500:00:00
2002-01-1864,81321.10064,9863,7063,8500:00:00
2002-01-2264,89473.10065,6564,3564,7000:00:00
2002-01-2363,80480.30065,0063,6764,5500:00:00
2002-01-2464,08478.20064,1563,2563,8100:00:00
2002-01-2566,061.083.40066,5063,8564,0300:00:00
2002-01-2865,98408.60066,5065,6465,7500:00:00
2002-01-2965,47591.30067,0065,0265,9500:00:00
2002-01-3066,67746.10067,6064,0065,2000:00:00
2002-01-3167,00528.30067,2666,0066,6500:00:00
2002-02-0167,134.13467,7566,6067,0000:00:00
2002-02-0465,74290.00067,5065,6067,3800:00:00
2002-02-0564,30818.40065,6564,0765,5000:00:00
2002-02-0663,521.067.40064,3463,2064,0200:00:00
2002-02-0763,04647.40063,1062,6063,0500:00:00
2002-02-0864,39608.90064,3963,2063,6000:00:00
2002-02-1165,35298.60065,5964,2864,3900:00:00
2002-02-1264,79266.90065,7564,2065,6000:00:00
2002-02-1365,85421.70066,3064,7564,7500:00:00
2002-02-1466,40354.80066,4964,8065,6000:00:00
2002-02-1565,31664.60066,6564,3566,6500:00:00
2002-02-1964,77301.60065,8064,6064,7500:00:00
2002-02-2065,17250.80065,3064,0064,8500:00:00
2002-02-2164,17290.00065,1563,8764,8000:00:00
2002-02-2264,70330.90065,0164,1564,1500:00:00
2002-02-2565,40263.30065,6864,8265,2500:00:00
2002-02-2665,31362.70066,0164,8065,9000:00:00
2002-02-2767,03866.40067,2365,2565,6000:00:00
2002-02-2867,12778.10068,0066,6067,3000:00:00
2002-03-0168,02481.40068,2566,5066,9000:00:00
2002-03-0469,03561.80069,4468,3068,8000:00:00
2002-03-0569,56736.80069,9068,5268,7000:00:00
2002-03-0669,74339.60070,0069,1569,8100:00:00
2002-03-0769,20774.60069,7468,5069,7400:00:00
2002-03-0869,58373.10070,4269,2670,0000:00:00
2002-03-1169,45224.20069,9069,1469,5800:00:00
2002-03-1269,89397.80069,9369,2069,4300:00:00
2002-03-1368,94337.70069,8968,6569,8900:00:00
2002-03-1469,05721.50069,4968,7768,9400:00:00
2002-03-1570,88634.80070,9069,1569,3000:00:00
2002-03-1870,76465.20071,8570,0971,0000:00:00
2002-03-1970,36226.50071,2370,1270,7600:00:00
2002-03-2068,57432.70069,9068,4869,6500:00:00
2002-03-2167,55694.40068,4067,3068,3700:00:00
2002-03-2267,40669.40067,5566,8667,5500:00:00
2002-03-2565,93911.60067,4064,5067,4000:00:00
2002-03-2666,99335.80067,4365,7565,7500:00:00
2002-03-2768,77521.80069,0667,0067,3000:00:00
2002-03-2868,43386.00069,6068,1969,1000:00:00
2002-04-0167,73581.40068,4466,5568,4400:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters