Última Hora: "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,205 (-1.434%%) 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 Transacción14,095Hora de Cotización2017-11-01 - 19:35
Variación-0,205 (-1.434%)Rango 52 Semanas[7,940 - 14,430]
Máximo14,500Mínimo14,040
Volumen2.021.339Volumen Medio (3m)2.631.070
Demanda / Oferta14,090 x 5.100 - 14,100 x 3.500Yield0,00
Cierre Anterior14,300PER14,73%
Apertura14,400EPS0,97
Fecha Ex-Dividendo2017-11-22Fecha DividendoN/A
Capitalización Bursátil5 Objetivo Estimado 1 Año15,130
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 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-07-2454,831.265.60055,4051,5052,0000:00:00
2002-07-2555,02842.30056,1053,9154,8500:00:00
2002-07-2657,99884.40058,0054,9055,0000:00:00
2002-07-2960,961.533.20061,7559,2359,5000:00:00
2002-07-3062,991.311.90064,1060,3561,4000:00:00
2002-07-3163,00868.60063,2762,3062,9900:00:00
2002-08-0162,101.686.80063,2460,4063,0000:00:00
2002-08-0258,891.148.30061,8558,7261,7500:00:00
2002-08-0557,03876.30059,5056,7358,8900:00:00
2002-08-0657,51752.50059,1657,5157,7000:00:00
2002-08-0757,591.081.40058,7155,7658,3500:00:00
2002-08-0859,721.287.40059,9357,4058,2500:00:00
2002-08-0961,31505.30061,5059,3059,3000:00:00
2002-08-1260,78446.30061,1859,7660,5000:00:00
2002-08-1359,00636.20061,0058,6260,8800:00:00
2002-08-1460,501.367.90060,5157,7558,9000:00:00
2002-08-1560,93470.30061,1759,8660,7500:00:00
2002-08-1660,22532.70061,7559,6559,9300:00:00
2002-08-1961,41499.20061,6559,8959,9700:00:00
2002-08-2060,09526.40061,2959,2961,2900:00:00
2002-08-2160,29320.30060,9759,4860,3400:00:00
2002-08-2263,23757.20063,4360,2660,4900:00:00
2002-08-2362,22396.40063,1162,1263,1000:00:00
2002-08-2662,66366.40062,9561,8562,8000:00:00
2002-08-2761,55838.80063,2461,1562,6700:00:00
2002-08-2860,29627.10061,5759,9061,4000:00:00
2002-08-2960,89346.20061,4059,3060,0400:00:00
2002-08-3060,21522.40061,6060,0461,0900:00:00
2002-09-0358,04801.20059,7557,8559,5000:00:00
2002-09-0458,43683.10058,4957,1058,0400:00:00
2002-09-0558,06561.30058,3856,8357,8000:00:00
2002-09-0658,38434.00059,0758,1959,0000:00:00
2002-09-0958,99741.40059,4357,7558,3000:00:00
2002-09-1057,90930.30058,9957,6758,9900:00:00
2002-09-1157,00723.60058,3056,9258,1000:00:00
2002-09-1254,932.088.80056,9254,8056,9200:00:00
2002-09-1355,23758.40055,4054,3654,7000:00:00
2002-09-1648,704.314.30049,9148,4049,9000:00:00
2002-09-1743,296.205.30048,7543,1948,7000:00:00
2002-09-1843,723.231.80045,2542,6543,2900:00:00
2002-09-1941,471.468.60043,7041,4443,2500:00:00
2002-09-2041,581.782.90042,2740,4041,6500:00:00
2002-09-2340,121.100.70041,3139,8041,3100:00:00
2002-09-2439,231.566.80040,7738,6039,6500:00:00
2002-09-2540,181.867.60040,5039,3739,9000:00:00
2002-09-2642,471.807.70042,6640,0440,2500:00:00
2002-09-2740,421.439.90042,4140,2142,4100:00:00
2002-09-3040,831.766.50041,1639,7240,8500:00:00
2002-10-0142,451.748.20042,7040,7040,8300:00:00
2002-10-0241,071.124.50042,5040,8042,1600:00:00
2002-10-0338,991.651.00041,2638,9940,9000:00:00
2002-10-0438,251.334.60039,1537,3138,9900:00:00
2002-10-0736,091.321.70038,6036,0838,1500:00:00
2002-10-0837,701.498.60037,9535,9936,5500:00:00
2002-10-0933,873.311.00037,2033,6037,2000:00:00
2002-10-1037,833.466.80039,5034,7534,7500:00:00
2002-10-1140,751.736.70042,0037,8437,8400:00:00
2002-10-1440,54846.30040,9439,7040,1000:00:00
2002-10-1544,671.602.20044,9442,3142,4000:00:00
2002-10-1641,901.348.40044,3741,3944,0000:00:00
2002-10-1744,501.081.60044,8443,4543,7000:00:00
2002-10-1845,05799.80045,4943,5544,2500:00:00
2002-10-2148,491.782.40048,5244,3544,7500:00:00
2002-10-2246,371.289.10047,9546,1247,7000:00:00
2002-10-2344,641.375.40046,1243,3546,1200:00:00
2002-10-2443,64960.50045,3043,3044,8900:00:00
2002-10-2545,25988.90045,2542,5543,3700:00:00
2002-10-2843,031.028.70046,3542,8645,5800:00:00
2002-10-2942,031.327.00042,7441,2842,3500:00:00
2002-10-3042,54825.80043,0041,4042,4000:00:00
2002-10-3141,96717.00042,8941,8642,5400:00:00
2002-11-0143,18865.60043,3341,5042,1000:00:00
2002-11-0443,70845.60044,3243,5144,0500:00:00
2002-11-0543,02585.70043,8342,5443,4500:00:00
2002-11-0642,65712.10043,2441,8943,2400:00:00
2002-11-0740,81877.50042,6040,6442,4000:00:00
2002-11-0840,83501.00041,4140,0540,8900:00:00
2002-11-1140,53448.90041,4640,3940,9100:00:00
2002-11-1239,77583.70040,9639,6740,5800:00:00
2002-11-1338,421.737.00039,7738,2039,7700:00:00
2002-11-1440,761.687.60040,8139,0039,0000:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters