|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 67,73 | 581.400 | 68,44 | 66,55 | 68,44 | 00:00:00 | | 2002-04-02 | 68,31 | 435.800 | 69,52 | 67,35 | 67,60 | 00:00:00 | | 2002-04-03 | 66,77 | 748.500 | 68,31 | 66,25 | 68,31 | 00:00:00 | | 2002-04-04 | 67,45 | 420.700 | 67,63 | 66,53 | 66,77 | 00:00:00 | | 2002-04-05 | 68,07 | 290.400 | 68,92 | 67,85 | 68,10 | 00:00:00 | | 2002-04-08 | 68,26 | 283.000 | 69,10 | 67,45 | 67,72 | 00:00:00 | | 2002-04-09 | 70,85 | 1.426.900 | 71,80 | 70,61 | 71,10 | 00:00:00 | | 2002-04-10 | 71,81 | 884.300 | 72,15 | 71,08 | 71,30 | 00:00:00 | | 2002-04-11 | 72,60 | 950.500 | 72,98 | 71,61 | 71,81 | 00:00:00 | | 2002-04-12 | 73,62 | 1.247.200 | 74,40 | 73,32 | 73,60 | 00:00:00 | | 2002-04-15 | 72,25 | 759.600 | 74,15 | 71,90 | 73,62 | 00:00:00 | | 2002-04-16 | 72,55 | 460.300 | 73,15 | 72,00 | 72,44 | 00:00:00 | | 2002-04-17 | 72,20 | 594.000 | 73,22 | 72,00 | 72,60 | 00:00:00 | | 2002-04-18 | 72,20 | 633.100 | 72,60 | 71,91 | 72,20 | 00:00:00 | | 2002-04-19 | 72,63 | 439.500 | 73,00 | 72,16 | 72,30 | 00:00:00 | | 2002-04-22 | 72,15 | 302.600 | 72,90 | 72,01 | 72,30 | 00:00:00 | | 2002-04-23 | 71,75 | 556.100 | 72,29 | 71,56 | 72,15 | 00:00:00 | | 2002-04-24 | 71,66 | 462.900 | 72,58 | 71,66 | 71,87 | 00:00:00 | | 2002-04-25 | 70,85 | 481.200 | 71,80 | 70,30 | 71,80 | 00:00:00 | | 2002-04-26 | 70,49 | 226.700 | 71,15 | 70,20 | 70,88 | 00:00:00 | | 2002-04-29 | 69,81 | 243.400 | 70,55 | 69,50 | 70,24 | 00:00:00 | | 2002-04-30 | 71,36 | 560.000 | 71,60 | 69,81 | 69,81 | 00:00:00 | | 2002-05-01 | 71,67 | 574.200 | 72,70 | 70,30 | 72,00 | 00:00:00 | | 2002-05-02 | 72,22 | 496.700 | 72,44 | 71,08 | 71,90 | 00:00:00 | | 2002-05-03 | 71,43 | 407.900 | 72,35 | 71,06 | 72,35 | 00:00:00 | | 2002-05-06 | 71,17 | 264.600 | 72,48 | 71,17 | 71,30 | 00:00:00 | | 2002-05-07 | 71,52 | 463.300 | 72,00 | 71,10 | 71,90 | 00:00:00 | | 2002-05-08 | 71,85 | 357.700 | 72,50 | 71,52 | 72,50 | 00:00:00 | | 2002-05-09 | 71,11 | 338.800 | 71,90 | 71,09 | 71,60 | 00:00:00 | | 2002-05-10 | 71,05 | 236.900 | 71,37 | 70,40 | 71,36 | 00:00:00 | | 2002-05-13 | 72,00 | 411.400 | 72,21 | 70,98 | 71,05 | 00:00:00 | | 2002-05-14 | 72,30 | 446.300 | 72,66 | 72,00 | 72,25 | 00:00:00 | | 2002-05-15 | 72,61 | 297.000 | 73,11 | 72,30 | 72,30 | 00:00:00 | | 2002-05-16 | 72,69 | 330.600 | 72,91 | 72,20 | 72,85 | 00:00:00 | | 2002-05-17 | 73,05 | 228.700 | 73,50 | 72,65 | 72,69 | 00:00:00 | | 2002-05-20 | 72,27 | 242.500 | 73,30 | 72,13 | 73,30 | 00:00:00 | | 2002-05-21 | 70,48 | 1.215.600 | 71,37 | 70,40 | 70,50 | 00:00:00 | | 2002-05-22 | 71,29 | 579.300 | 71,30 | 69,75 | 70,48 | 00:00:00 | | 2002-05-23 | 71,51 | 520.800 | 72,50 | 70,87 | 71,29 | 00:00:00 | | 2002-05-24 | 71,37 | 337.000 | 71,82 | 71,30 | 71,51 | 00:00:00 | | 2002-05-28 | 70,88 | 322.100 | 71,62 | 70,66 | 71,62 | 00:00:00 | | 2002-05-29 | 71,16 | 305.600 | 71,84 | 70,80 | 70,88 | 00:00:00 | | 2002-05-30 | 71,98 | 294.400 | 72,55 | 71,05 | 71,15 | 00:00:00 | | 2002-05-31 | 72,78 | 578.500 | 73,60 | 72,23 | 72,23 | 00:00:00 | | 2002-06-03 | 71,88 | 355.600 | 72,95 | 71,88 | 72,78 | 00:00:00 | | 2002-06-04 | 71,49 | 544.700 | 72,00 | 70,63 | 71,48 | 00:00:00 | | 2002-06-05 | 71,97 | 382.200 | 72,40 | 71,40 | 71,72 | 00:00:00 | | 2002-06-06 | 71,41 | 622.800 | 72,49 | 71,41 | 72,18 | 00:00:00 | | 2002-06-07 | 72,39 | 420.000 | 72,56 | 71,23 | 71,41 | 00:00:00 | | 2002-06-10 | 72,14 | 311.300 | 72,76 | 72,14 | 72,40 | 00:00:00 | | 2002-06-11 | 69,20 | 689.400 | 72,20 | 69,02 | 72,14 | 00:00:00 | | 2002-06-12 | 68,25 | 1.322.400 | 69,20 | 67,53 | 69,20 | 00:00:00 | | 2002-06-13 | 66,77 | 596.200 | 68,26 | 66,53 | 68,26 | 00:00:00 | | 2002-06-14 | 67,92 | 873.700 | 68,48 | 65,40 | 66,77 | 00:00:00 | | 2002-06-17 | 69,64 | 385.600 | 69,89 | 68,20 | 68,40 | 00:00:00 | | 2002-06-18 | 68,50 | 403.400 | 70,00 | 68,50 | 69,65 | 00:00:00 | | 2002-06-19 | 68,51 | 246.200 | 69,00 | 68,05 | 68,49 | 00:00:00 | | 2002-06-20 | 68,28 | 401.600 | 68,87 | 68,08 | 68,35 | 00:00:00 | | 2002-06-21 | 67,93 | 571.100 | 69,20 | 67,41 | 67,45 | 00:00:00 | | 2002-06-24 | 67,50 | 589.100 | 68,30 | 67,35 | 68,05 | 00:00:00 | | 2002-06-25 | 66,68 | 481.100 | 68,49 | 66,41 | 67,70 | 00:00:00 | | 2002-06-26 | 66,30 | 612.400 | 66,85 | 65,59 | 66,00 | 00:00:00 | | 2002-06-27 | 66,50 | 678.000 | 67,50 | 66,32 | 66,90 | 00:00:00 | | 2002-06-28 | 67,80 | 490.600 | 67,89 | 66,60 | 66,60 | 00:00:00 | | 2002-07-01 | 67,77 | 542.300 | 68,95 | 67,54 | 67,80 | 00:00:00 | | 2002-07-02 | 66,06 | 551.400 | 68,10 | 65,96 | 67,97 | 00:00:00 | | 2002-07-03 | 65,02 | 701.300 | 66,60 | 64,77 | 66,30 | 00:00:00 | | 2002-07-05 | 66,49 | 284.500 | 66,53 | 65,10 | 65,10 | 00:00:00 | | 2002-07-08 | 65,80 | 469.100 | 67,00 | 64,50 | 66,25 | 00:00:00 | | 2002-07-09 | 64,40 | 647.000 | 66,50 | 64,20 | 65,65 | 00:00:00 | | 2002-07-10 | 60,15 | 2.068.900 | 64,70 | 59,80 | 64,65 | 00:00:00 | | 2002-07-11 | 60,07 | 1.161.900 | 60,35 | 58,42 | 59,90 | 00:00:00 | | 2002-07-12 | 60,06 | 699.500 | 60,40 | 59,05 | 59,95 | 00:00:00 | | 2002-07-15 | 59,57 | 905.300 | 60,37 | 57,90 | 59,90 | 00:00:00 | | 2002-07-16 | 58,89 | 793.700 | 60,05 | 58,20 | 59,30 | 00:00:00 | | 2002-07-17 | 56,11 | 1.562.200 | 59,90 | 55,16 | 59,50 | 00:00:00 | | 2002-07-18 | 53,68 | 1.295.400 | 56,40 | 53,35 | 56,40 | 00:00:00 | | 2002-07-19 | 54,48 | 1.585.700 | 56,60 | 53,60 | 53,83 | 00:00:00 | | 2002-07-22 | 53,26 | 1.238.800 | 55,13 | 51,60 | 54,48 | 00:00:00 | | 2002-07-23 | 52,88 | 1.184.000 | 54,89 | 52,88 | 53,80 | 00:00:00 | | 2002-07-24 | 54,83 | 1.265.600 | 55,40 | 51,50 | 52,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
