Última Hora: "Venezuela: Reconversão económica causa apreensão entre os comerciantes - Diário de Notícias - Lisboa" Sun, 19 Aug 2018 08:40:03 GMT    "Moscovici: Austeridade na Grécia acabou mas as reformas devem prosseguir - Jornal de Negócios - Portugal" Sun, 19 Aug 2018 16:20:00 GMT    "ACAP congratula-se com decisão de rever portagens - Lusomotores" Sun, 19 Aug 2018 23:10:08 GMT    "Aumento de pensões e descida no IVA da luz: as cinco prioridades do OE segundo Marques Mendes - Expresso" Sun, 19 Aug 2018 21:28:00 GMT    "Livreiros independentes unem-se em associação para lutar pela sobrevivência - PÚBLICO" Sun, 19 Aug 2018 11:09:32 GMT    "Morreu empresário Pedro Queiroz Pereira - Jornal de Negócios - Portugal" Sun, 19 Aug 2018 23:00:07 GMT    "Raspa e ganha 10 mil euros no primeiro dia de férias - Correio da Manhã" Sun, 19 Aug 2018 01:14:57 GMT    "Isabel dos Santos perde apoio do Estado angolano na Efacec - PÚBLICO" Fri, 17 Aug 2018 10:49:35 GMT    "Atrasos e supressões de comboios faz disparar o número de reclamações dos clientes - RTP" Sun, 19 Aug 2018 07:51:40 GMT   "" Sun, 19 Aug 2018 23:32:53 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 2018-08-20
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters