|
MAPFRE - [Ticker: MAP.MC] | | Última Transacción | 2,516 | Hora de Cotización | 2018-12-04 - 00:00:00 | Variación | --0.02 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 2,544 | Mínimo | 2,515 | Volumen | 3.795.985 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 2,533 | PER | 0,00% | Apertura | 2,533 | 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 MAP.MC desde 2000-01-01 hasta 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-09-17 | 6,17 | 1.116.900 | 6,48 | 5,65 | 6,48 | 00:00:00 | 2001-09-18 | 6,11 | 566.500 | 6,29 | 6,00 | 6,00 | 00:00:00 | 2001-09-19 | 6,20 | 1.163.300 | 6,30 | 6,00 | 6,10 | 00:00:00 | 2001-09-20 | 6,00 | 955.300 | 6,23 | 5,98 | 6,20 | 00:00:00 | 2001-09-21 | 5,75 | 1.112.500 | 5,96 | 5,25 | 5,75 | 00:00:00 | 2001-09-24 | 6,76 | 787.600 | 6,76 | 5,70 | 5,70 | 00:00:00 | 2001-09-25 | 6,87 | 5.059.700 | 6,90 | 6,70 | 6,90 | 00:00:00 | 2001-09-26 | 6,72 | 992.700 | 6,95 | 6,52 | 6,95 | 00:00:00 | 2001-09-27 | 6,85 | 2.093.000 | 6,90 | 6,64 | 6,64 | 00:00:00 | 2001-09-28 | 6,85 | 0 | 6,85 | 6,85 | 6,85 | 00:00:00 | 2001-10-01 | 6,90 | 2.204.000 | 7,00 | 6,55 | 6,78 | 00:00:00 | 2001-10-02 | 6,92 | 1.032.500 | 6,96 | 6,70 | 6,96 | 00:00:00 | 2001-10-03 | 6,80 | 2.816.600 | 7,00 | 6,70 | 6,90 | 00:00:00 | 2001-10-04 | 6,80 | 1.100.800 | 7,08 | 6,70 | 7,08 | 00:00:00 | 2001-10-05 | 7,00 | 862.600 | 7,00 | 6,62 | 6,75 | 00:00:00 | 2001-10-08 | 6,77 | 2.883.200 | 6,85 | 6,61 | 6,80 | 00:00:00 | 2001-10-09 | 6,96 | 1.943.500 | 7,00 | 6,77 | 6,77 | 00:00:00 | 2001-10-10 | 6,82 | 2.920.800 | 7,07 | 6,55 | 6,80 | 00:00:00 | 2001-10-11 | 7,19 | 1.184.500 | 7,19 | 6,87 | 6,98 | 00:00:00 | 2001-10-12 | 7,19 | 0 | 7,19 | 7,19 | 7,19 | 00:00:00 | 2001-10-15 | 6,90 | 1.072.800 | 7,20 | 6,85 | 7,16 | 00:00:00 | 2001-10-16 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | 2001-10-17 | 7,00 | 4.591.700 | 7,22 | 6,95 | 7,17 | 00:00:00 | 2001-10-18 | 6,65 | 1.326.500 | 7,12 | 6,52 | 7,12 | 00:00:00 | 2001-10-19 | 6,52 | 1.400.200 | 6,64 | 6,46 | 6,53 | 00:00:00 | 2001-10-22 | 6,50 | 1.152.100 | 6,72 | 6,50 | 6,69 | 00:00:00 | 2001-10-23 | 6,64 | 804.000 | 6,70 | 6,60 | 6,60 | 00:00:00 | 2001-10-24 | 6,30 | 4.497.300 | 6,74 | 6,30 | 6,62 | 00:00:00 | 2001-10-25 | 6,30 | 1.705.100 | 6,49 | 6,30 | 6,39 | 00:00:00 | 2001-10-26 | 6,30 | 0 | 6,30 | 6,30 | 6,30 | 00:00:00 | 2001-10-29 | 6,12 | 1.184.300 | 6,20 | 6,03 | 6,07 | 00:00:00 | 2001-10-30 | 6,00 | 844.300 | 6,15 | 6,00 | 6,12 | 00:00:00 | 2001-10-31 | 6,07 | 2.098.000 | 6,16 | 6,01 | 6,09 | 00:00:00 | 2001-11-01 | 5,95 | 622.200 | 6,18 | 5,94 | 6,18 | 00:00:00 | 2001-11-02 | 5,85 | 2.720.400 | 6,06 | 5,70 | 6,00 | 00:00:00 | 2001-11-05 | 5,90 | 5.442.000 | 6,00 | 5,83 | 5,98 | 00:00:00 | 2001-11-06 | 5,86 | 1.671.900 | 5,97 | 5,77 | 5,90 | 00:00:00 | 2001-11-07 | 5,84 | 1.754.900 | 5,95 | 5,75 | 5,95 | 00:00:00 | 2001-11-08 | 5,90 | 995.600 | 5,90 | 5,82 | 5,89 | 00:00:00 | 2001-11-09 | 5,93 | 2.367.900 | 6,05 | 5,85 | 5,90 | 00:00:00 | 2001-11-12 | 5,82 | 1.391.600 | 5,98 | 5,76 | 5,96 | 00:00:00 | 2001-11-13 | 5,92 | 3.513.700 | 5,92 | 5,80 | 5,90 | 00:00:00 | 2001-11-14 | 5,95 | 5.142.900 | 6,12 | 5,86 | 6,00 | 00:00:00 | 2001-11-15 | 5,98 | 1.528.100 | 6,12 | 5,90 | 6,08 | 00:00:00 | 2001-11-16 | 5,90 | 1.985.700 | 6,02 | 5,81 | 5,98 | 00:00:00 | 2001-11-19 | 5,90 | 3.957.000 | 6,08 | 5,85 | 6,08 | 00:00:00 | 2001-11-20 | 6,10 | 4.069.300 | 6,11 | 5,91 | 5,97 | 00:00:00 | 2001-11-21 | 6,39 | 10.553.900 | 6,55 | 6,12 | 6,12 | 00:00:00 | 2001-11-22 | 6,65 | 3.818.800 | 6,65 | 6,45 | 6,45 | 00:00:00 | 2001-11-23 | 6,71 | 4.252.600 | 6,89 | 6,54 | 6,70 | 00:00:00 | 2001-11-26 | 6,61 | 5.960.400 | 6,85 | 6,61 | 6,79 | 00:00:00 | 2001-11-27 | 6,82 | 4.007.400 | 6,84 | 6,62 | 6,67 | 00:00:00 | 2001-11-28 | 6,58 | 3.353.700 | 6,87 | 6,57 | 6,68 | 00:00:00 | 2001-11-29 | 6,48 | 2.951.500 | 6,70 | 6,47 | 6,59 | 00:00:00 | 2001-11-30 | 6,76 | 4.608.200 | 6,76 | 6,59 | 6,60 | 00:00:00 | 2001-12-03 | 6,60 | 3.314.400 | 6,68 | 6,55 | 6,66 | 00:00:00 | 2001-12-04 | 6,78 | 1.433.400 | 6,78 | 6,55 | 6,55 | 00:00:00 | 2001-12-05 | 6,98 | 2.086.600 | 6,98 | 6,68 | 6,78 | 00:00:00 | 2001-12-06 | 6,98 | 0 | 6,98 | 6,98 | 6,98 | 00:00:00 | 2001-12-07 | 6,82 | 1.740.000 | 7,05 | 6,75 | 6,80 | 00:00:00 | 2001-12-10 | 6,84 | 4.425.600 | 6,99 | 6,77 | 6,93 | 00:00:00 | 2001-12-11 | 6,80 | 19.596.500 | 6,90 | 6,80 | 6,87 | 00:00:00 | 2001-12-12 | 6,60 | 2.413.500 | 6,74 | 6,47 | 6,74 | 00:00:00 | 2001-12-13 | 6,44 | 6.864.300 | 6,65 | 6,39 | 6,65 | 00:00:00 | 2001-12-14 | 6,45 | 4.465.300 | 6,59 | 6,40 | 6,40 | 00:00:00 | 2001-12-17 | 6,60 | 4.239.200 | 6,63 | 6,39 | 6,39 | 00:00:00 | 2001-12-18 | 6,63 | 18.023.900 | 6,75 | 6,48 | 6,65 | 00:00:00 | 2001-12-19 | 6,85 | 5.148.600 | 6,95 | 6,51 | 6,51 | 00:00:00 | 2001-12-20 | 6,80 | 718.400 | 6,90 | 6,73 | 6,77 | 00:00:00 | 2001-12-21 | 6,64 | 1.983.200 | 6,77 | 6,63 | 6,68 | 00:00:00 | 2001-12-24 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | 2001-12-25 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | 2001-12-26 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | 2001-12-27 | 6,50 | 1.803.200 | 6,61 | 6,45 | 6,46 | 00:00:00 | 2001-12-28 | 6,51 | 1.188.400 | 6,66 | 6,49 | 6,66 | 00:00:00 | 2001-12-31 | 6,51 | 0 | 6,51 | 6,51 | 6,51 | 00:00:00 | 2002-01-01 | 6,51 | 0 | 6,51 | 6,51 | 6,51 | 00:00:00 | 2002-01-02 | 6,60 | 3.346.400 | 6,65 | 6,45 | 6,65 | 00:00:00 | 2002-01-03 | 6,51 | 483.300 | 6,60 | 6,49 | 6,60 | 00:00:00 | 2002-01-04 | 6,69 | 848.000 | 6,75 | 6,54 | 6,59 | 00:00:00 | 2002-01-07 | 6,61 | 722.400 | 6,74 | 6,61 | 6,69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|