|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 54,83 | 1.265.600 | 55,40 | 51,50 | 52,00 | 00:00:00 | | 2002-07-25 | 55,02 | 842.300 | 56,10 | 53,91 | 54,85 | 00:00:00 | | 2002-07-26 | 57,99 | 884.400 | 58,00 | 54,90 | 55,00 | 00:00:00 | | 2002-07-29 | 60,96 | 1.533.200 | 61,75 | 59,23 | 59,50 | 00:00:00 | | 2002-07-30 | 62,99 | 1.311.900 | 64,10 | 60,35 | 61,40 | 00:00:00 | | 2002-07-31 | 63,00 | 868.600 | 63,27 | 62,30 | 62,99 | 00:00:00 | | 2002-08-01 | 62,10 | 1.686.800 | 63,24 | 60,40 | 63,00 | 00:00:00 | | 2002-08-02 | 58,89 | 1.148.300 | 61,85 | 58,72 | 61,75 | 00:00:00 | | 2002-08-05 | 57,03 | 876.300 | 59,50 | 56,73 | 58,89 | 00:00:00 | | 2002-08-06 | 57,51 | 752.500 | 59,16 | 57,51 | 57,70 | 00:00:00 | | 2002-08-07 | 57,59 | 1.081.400 | 58,71 | 55,76 | 58,35 | 00:00:00 | | 2002-08-08 | 59,72 | 1.287.400 | 59,93 | 57,40 | 58,25 | 00:00:00 | | 2002-08-09 | 61,31 | 505.300 | 61,50 | 59,30 | 59,30 | 00:00:00 | | 2002-08-12 | 60,78 | 446.300 | 61,18 | 59,76 | 60,50 | 00:00:00 | | 2002-08-13 | 59,00 | 636.200 | 61,00 | 58,62 | 60,88 | 00:00:00 | | 2002-08-14 | 60,50 | 1.367.900 | 60,51 | 57,75 | 58,90 | 00:00:00 | | 2002-08-15 | 60,93 | 470.300 | 61,17 | 59,86 | 60,75 | 00:00:00 | | 2002-08-16 | 60,22 | 532.700 | 61,75 | 59,65 | 59,93 | 00:00:00 | | 2002-08-19 | 61,41 | 499.200 | 61,65 | 59,89 | 59,97 | 00:00:00 | | 2002-08-20 | 60,09 | 526.400 | 61,29 | 59,29 | 61,29 | 00:00:00 | | 2002-08-21 | 60,29 | 320.300 | 60,97 | 59,48 | 60,34 | 00:00:00 | | 2002-08-22 | 63,23 | 757.200 | 63,43 | 60,26 | 60,49 | 00:00:00 | | 2002-08-23 | 62,22 | 396.400 | 63,11 | 62,12 | 63,10 | 00:00:00 | | 2002-08-26 | 62,66 | 366.400 | 62,95 | 61,85 | 62,80 | 00:00:00 | | 2002-08-27 | 61,55 | 838.800 | 63,24 | 61,15 | 62,67 | 00:00:00 | | 2002-08-28 | 60,29 | 627.100 | 61,57 | 59,90 | 61,40 | 00:00:00 | | 2002-08-29 | 60,89 | 346.200 | 61,40 | 59,30 | 60,04 | 00:00:00 | | 2002-08-30 | 60,21 | 522.400 | 61,60 | 60,04 | 61,09 | 00:00:00 | | 2002-09-03 | 58,04 | 801.200 | 59,75 | 57,85 | 59,50 | 00:00:00 | | 2002-09-04 | 58,43 | 683.100 | 58,49 | 57,10 | 58,04 | 00:00:00 | | 2002-09-05 | 58,06 | 561.300 | 58,38 | 56,83 | 57,80 | 00:00:00 | | 2002-09-06 | 58,38 | 434.000 | 59,07 | 58,19 | 59,00 | 00:00:00 | | 2002-09-09 | 58,99 | 741.400 | 59,43 | 57,75 | 58,30 | 00:00:00 | | 2002-09-10 | 57,90 | 930.300 | 58,99 | 57,67 | 58,99 | 00:00:00 | | 2002-09-11 | 57,00 | 723.600 | 58,30 | 56,92 | 58,10 | 00:00:00 | | 2002-09-12 | 54,93 | 2.088.800 | 56,92 | 54,80 | 56,92 | 00:00:00 | | 2002-09-13 | 55,23 | 758.400 | 55,40 | 54,36 | 54,70 | 00:00:00 | | 2002-09-16 | 48,70 | 4.314.300 | 49,91 | 48,40 | 49,90 | 00:00:00 | | 2002-09-17 | 43,29 | 6.205.300 | 48,75 | 43,19 | 48,70 | 00:00:00 | | 2002-09-18 | 43,72 | 3.231.800 | 45,25 | 42,65 | 43,29 | 00:00:00 | | 2002-09-19 | 41,47 | 1.468.600 | 43,70 | 41,44 | 43,25 | 00:00:00 | | 2002-09-20 | 41,58 | 1.782.900 | 42,27 | 40,40 | 41,65 | 00:00:00 | | 2002-09-23 | 40,12 | 1.100.700 | 41,31 | 39,80 | 41,31 | 00:00:00 | | 2002-09-24 | 39,23 | 1.566.800 | 40,77 | 38,60 | 39,65 | 00:00:00 | | 2002-09-25 | 40,18 | 1.867.600 | 40,50 | 39,37 | 39,90 | 00:00:00 | | 2002-09-26 | 42,47 | 1.807.700 | 42,66 | 40,04 | 40,25 | 00:00:00 | | 2002-09-27 | 40,42 | 1.439.900 | 42,41 | 40,21 | 42,41 | 00:00:00 | | 2002-09-30 | 40,83 | 1.766.500 | 41,16 | 39,72 | 40,85 | 00:00:00 | | 2002-10-01 | 42,45 | 1.748.200 | 42,70 | 40,70 | 40,83 | 00:00:00 | | 2002-10-02 | 41,07 | 1.124.500 | 42,50 | 40,80 | 42,16 | 00:00:00 | | 2002-10-03 | 38,99 | 1.651.000 | 41,26 | 38,99 | 40,90 | 00:00:00 | | 2002-10-04 | 38,25 | 1.334.600 | 39,15 | 37,31 | 38,99 | 00:00:00 | | 2002-10-07 | 36,09 | 1.321.700 | 38,60 | 36,08 | 38,15 | 00:00:00 | | 2002-10-08 | 37,70 | 1.498.600 | 37,95 | 35,99 | 36,55 | 00:00:00 | | 2002-10-09 | 33,87 | 3.311.000 | 37,20 | 33,60 | 37,20 | 00:00:00 | | 2002-10-10 | 37,83 | 3.466.800 | 39,50 | 34,75 | 34,75 | 00:00:00 | | 2002-10-11 | 40,75 | 1.736.700 | 42,00 | 37,84 | 37,84 | 00:00:00 | | 2002-10-14 | 40,54 | 846.300 | 40,94 | 39,70 | 40,10 | 00:00:00 | | 2002-10-15 | 44,67 | 1.602.200 | 44,94 | 42,31 | 42,40 | 00:00:00 | | 2002-10-16 | 41,90 | 1.348.400 | 44,37 | 41,39 | 44,00 | 00:00:00 | | 2002-10-17 | 44,50 | 1.081.600 | 44,84 | 43,45 | 43,70 | 00:00:00 | | 2002-10-18 | 45,05 | 799.800 | 45,49 | 43,55 | 44,25 | 00:00:00 | | 2002-10-21 | 48,49 | 1.782.400 | 48,52 | 44,35 | 44,75 | 00:00:00 | | 2002-10-22 | 46,37 | 1.289.100 | 47,95 | 46,12 | 47,70 | 00:00:00 | | 2002-10-23 | 44,64 | 1.375.400 | 46,12 | 43,35 | 46,12 | 00:00:00 | | 2002-10-24 | 43,64 | 960.500 | 45,30 | 43,30 | 44,89 | 00:00:00 | | 2002-10-25 | 45,25 | 988.900 | 45,25 | 42,55 | 43,37 | 00:00:00 | | 2002-10-28 | 43,03 | 1.028.700 | 46,35 | 42,86 | 45,58 | 00:00:00 | | 2002-10-29 | 42,03 | 1.327.000 | 42,74 | 41,28 | 42,35 | 00:00:00 | | 2002-10-30 | 42,54 | 825.800 | 43,00 | 41,40 | 42,40 | 00:00:00 | | 2002-10-31 | 41,96 | 717.000 | 42,89 | 41,86 | 42,54 | 00:00:00 | | 2002-11-01 | 43,18 | 865.600 | 43,33 | 41,50 | 42,10 | 00:00:00 | | 2002-11-04 | 43,70 | 845.600 | 44,32 | 43,51 | 44,05 | 00:00:00 | | 2002-11-05 | 43,02 | 585.700 | 43,83 | 42,54 | 43,45 | 00:00:00 | | 2002-11-06 | 42,65 | 712.100 | 43,24 | 41,89 | 43,24 | 00:00:00 | | 2002-11-07 | 40,81 | 877.500 | 42,60 | 40,64 | 42,40 | 00:00:00 | | 2002-11-08 | 40,83 | 501.000 | 41,41 | 40,05 | 40,89 | 00:00:00 | | 2002-11-11 | 40,53 | 448.900 | 41,46 | 40,39 | 40,91 | 00:00:00 | | 2002-11-12 | 39,77 | 583.700 | 40,96 | 39,67 | 40,58 | 00:00:00 | | 2002-11-13 | 38,42 | 1.737.000 | 39,77 | 38,20 | 39,77 | 00:00:00 | | 2002-11-14 | 40,76 | 1.687.600 | 40,81 | 39,00 | 39,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
