Última Hora: "CTT contesta Anacom em tribunal sobre indicadores de qualidade - Dinheiro Vivo" Thu, 18 Oct 2018 17:17:51 GMT    "Portugal tem 94 mil milionários, menos do que em 2017 (correcção) - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 19:39:38 GMT    "Ryanair divulga vídeo que prova que tripulação encenou foto a dormir no chão - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 08:32:01 GMT    "Centro histórico de Lisboa perdeu 14,6% dos eleitores em cinco anos - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:40:56 GMT   "" Fri, 19 Oct 2018 00:19:20 GMT    "Balsemão diz que revisão da concessão da RTP ?é janela? para protestar contra concorrência desleal - Observador" Thu, 18 Oct 2018 22:30:53 GMT    "Trabalhadores do Metro de Lisboa impedidos de fazer greve no posto de trabalho - Observador" Thu, 18 Oct 2018 08:34:03 GMT    "Amanhã, o comboio da Fertagus não pára na estação do PCP e do Bloco - PÚBLICO" Thu, 18 Oct 2018 21:24:54 GMT    "Faurecia vai deslocar para a Feira 300 trabalhadores e contratar mais 100 - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:36:59 GMT    "EDP aumenta 86% a produção hídrica em 2018, gás desce 34% e carvão 20% - Dinheiro Vivo" Thu, 18 Oct 2018 19:28:46 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.28 (+0.98%) 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 Transacción12,215Hora de Cotización2018-10-11 - 00:00:00
Variación--0.28 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,440Mínimo12,140
Volumen1.102.382Volumen Medio (3m)0
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield
Cierre Anterior12,490PER0,00%
Apertura12,420EPS0,00
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 2018-10-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-04-0167,73581.40068,4466,5568,4400:00:00
2002-04-0268,31435.80069,5267,3567,6000:00:00
2002-04-0366,77748.50068,3166,2568,3100:00:00
2002-04-0467,45420.70067,6366,5366,7700:00:00
2002-04-0568,07290.40068,9267,8568,1000:00:00
2002-04-0868,26283.00069,1067,4567,7200:00:00
2002-04-0970,851.426.90071,8070,6171,1000:00:00
2002-04-1071,81884.30072,1571,0871,3000:00:00
2002-04-1172,60950.50072,9871,6171,8100:00:00
2002-04-1273,621.247.20074,4073,3273,6000:00:00
2002-04-1572,25759.60074,1571,9073,6200:00:00
2002-04-1672,55460.30073,1572,0072,4400:00:00
2002-04-1772,20594.00073,2272,0072,6000:00:00
2002-04-1872,20633.10072,6071,9172,2000:00:00
2002-04-1972,63439.50073,0072,1672,3000:00:00
2002-04-2272,15302.60072,9072,0172,3000:00:00
2002-04-2371,75556.10072,2971,5672,1500:00:00
2002-04-2471,66462.90072,5871,6671,8700:00:00
2002-04-2570,85481.20071,8070,3071,8000:00:00
2002-04-2670,49226.70071,1570,2070,8800:00:00
2002-04-2969,81243.40070,5569,5070,2400:00:00
2002-04-3071,36560.00071,6069,8169,8100:00:00
2002-05-0171,67574.20072,7070,3072,0000:00:00
2002-05-0272,22496.70072,4471,0871,9000:00:00
2002-05-0371,43407.90072,3571,0672,3500:00:00
2002-05-0671,17264.60072,4871,1771,3000:00:00
2002-05-0771,52463.30072,0071,1071,9000:00:00
2002-05-0871,85357.70072,5071,5272,5000:00:00
2002-05-0971,11338.80071,9071,0971,6000:00:00
2002-05-1071,05236.90071,3770,4071,3600:00:00
2002-05-1372,00411.40072,2170,9871,0500:00:00
2002-05-1472,30446.30072,6672,0072,2500:00:00
2002-05-1572,61297.00073,1172,3072,3000:00:00
2002-05-1672,69330.60072,9172,2072,8500:00:00
2002-05-1773,05228.70073,5072,6572,6900:00:00
2002-05-2072,27242.50073,3072,1373,3000:00:00
2002-05-2170,481.215.60071,3770,4070,5000:00:00
2002-05-2271,29579.30071,3069,7570,4800:00:00
2002-05-2371,51520.80072,5070,8771,2900:00:00
2002-05-2471,37337.00071,8271,3071,5100:00:00
2002-05-2870,88322.10071,6270,6671,6200:00:00
2002-05-2971,16305.60071,8470,8070,8800:00:00
2002-05-3071,98294.40072,5571,0571,1500:00:00
2002-05-3172,78578.50073,6072,2372,2300:00:00
2002-06-0371,88355.60072,9571,8872,7800:00:00
2002-06-0471,49544.70072,0070,6371,4800:00:00
2002-06-0571,97382.20072,4071,4071,7200:00:00
2002-06-0671,41622.80072,4971,4172,1800:00:00
2002-06-0772,39420.00072,5671,2371,4100:00:00
2002-06-1072,14311.30072,7672,1472,4000:00:00
2002-06-1169,20689.40072,2069,0272,1400:00:00
2002-06-1268,251.322.40069,2067,5369,2000:00:00
2002-06-1366,77596.20068,2666,5368,2600:00:00
2002-06-1467,92873.70068,4865,4066,7700:00:00
2002-06-1769,64385.60069,8968,2068,4000:00:00
2002-06-1868,50403.40070,0068,5069,6500:00:00
2002-06-1968,51246.20069,0068,0568,4900:00:00
2002-06-2068,28401.60068,8768,0868,3500:00:00
2002-06-2167,93571.10069,2067,4167,4500:00:00
2002-06-2467,50589.10068,3067,3568,0500:00:00
2002-06-2566,68481.10068,4966,4167,7000:00:00
2002-06-2666,30612.40066,8565,5966,0000:00:00
2002-06-2766,50678.00067,5066,3266,9000:00:00
2002-06-2867,80490.60067,8966,6066,6000:00:00
2002-07-0167,77542.30068,9567,5467,8000:00:00
2002-07-0266,06551.40068,1065,9667,9700:00:00
2002-07-0365,02701.30066,6064,7766,3000:00:00
2002-07-0566,49284.50066,5365,1065,1000:00:00
2002-07-0865,80469.10067,0064,5066,2500:00:00
2002-07-0964,40647.00066,5064,2065,6500:00:00
2002-07-1060,152.068.90064,7059,8064,6500:00:00
2002-07-1160,071.161.90060,3558,4259,9000:00:00
2002-07-1260,06699.50060,4059,0559,9500:00:00
2002-07-1559,57905.30060,3757,9059,9000:00:00
2002-07-1658,89793.70060,0558,2059,3000:00:00
2002-07-1756,111.562.20059,9055,1659,5000:00:00
2002-07-1853,681.295.40056,4053,3556,4000:00:00
2002-07-1954,481.585.70056,6053,6053,8300:00:00
2002-07-2253,261.238.80055,1351,6054,4800:00:00
2002-07-2352,881.184.00054,8952,8853,8000:00:00
2002-07-2454,831.265.60055,4051,5052,0000:00:00
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