Última Hora: "Tempo quente deixa treze distritos do continente sob aviso amarelo - SAPO 24" Mon, 13 Jul 2020 06:09:52 GMT    "Isabel dos Santos exigiu ser paga em dinheiro vivo depois de arresto de bens - SAPO 24" Mon, 13 Jul 2020 08:58:04 GMT    "O que as marcas estão a fazer para vender automóveis - Jornal de Negócios" Mon, 13 Jul 2020 09:30:08 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 13 Jul 2020 10:45:00 GMT    "Diretora de lar em Melgaço constituída arguida - RTP" Mon, 13 Jul 2020 10:31:00 GMT    "Covid-19. Directora de lar de Melgaço vai ser constituída arguida por actividade de Páscoa - PÚBLICO" Mon, 13 Jul 2020 08:10:00 GMT   "Covid-19. 291 novos casos nas últimas 24h. Cinco dos seis óbitos foram em Lisboa e Vale do Tejo - Observador" Sun, 12 Jul 2020 12:39:00 GMT    "Bombeiro herói que morreu a combater fogo na Lousã traído por nuvem de fumo - Correio da Manhã" Mon, 13 Jul 2020 00:30:28 GMT    "Caso EDP. Ex-secretário de Estado Artur Trindade vai ser constituído arguido e arrisca suspensão de funções de operador do mercado ibérico - Observador" Sun, 12 Jul 2020 20:06:00 GMT    "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.02 (+0.99%) MAPFRE - [Ticker: MAP.MC]Gráfico MAPFRE  Noticias MAPFRE  Descargar Históricos de Metastock MAPFRE y Otros  Análisis Técnico MAPFRE  
Última Transacción2,516Hora de Cotización2018-12-04 - 00:00:00
Variación--0.02 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,544Mínimo2,515
Volumen3.795.985Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior2,533PER0,00%
Apertura2,533EPS0,00
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 MAP.MC desde 2000-01-01 hasta 2020-07-13
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-09-176,171.116.9006,485,656,4800:00:00
2001-09-186,11566.5006,296,006,0000:00:00
2001-09-196,201.163.3006,306,006,1000:00:00
2001-09-206,00955.3006,235,986,2000:00:00
2001-09-215,751.112.5005,965,255,7500:00:00
2001-09-246,76787.6006,765,705,7000:00:00
2001-09-256,875.059.7006,906,706,9000:00:00
2001-09-266,72992.7006,956,526,9500:00:00
2001-09-276,852.093.0006,906,646,6400:00:00
2001-09-286,8506,856,856,8500:00:00
2001-10-016,902.204.0007,006,556,7800:00:00
2001-10-026,921.032.5006,966,706,9600:00:00
2001-10-036,802.816.6007,006,706,9000:00:00
2001-10-046,801.100.8007,086,707,0800:00:00
2001-10-057,00862.6007,006,626,7500:00:00
2001-10-086,772.883.2006,856,616,8000:00:00
2001-10-096,961.943.5007,006,776,7700:00:00
2001-10-106,822.920.8007,076,556,8000:00:00
2001-10-117,191.184.5007,196,876,9800:00:00
2001-10-127,1907,197,197,1900:00:00
2001-10-156,901.072.8007,206,857,1600:00:00
2001-10-166,9006,906,906,9000:00:00
2001-10-177,004.591.7007,226,957,1700:00:00
2001-10-186,651.326.5007,126,527,1200:00:00
2001-10-196,521.400.2006,646,466,5300:00:00
2001-10-226,501.152.1006,726,506,6900:00:00
2001-10-236,64804.0006,706,606,6000:00:00
2001-10-246,304.497.3006,746,306,6200:00:00
2001-10-256,301.705.1006,496,306,3900:00:00
2001-10-266,3006,306,306,3000:00:00
2001-10-296,121.184.3006,206,036,0700:00:00
2001-10-306,00844.3006,156,006,1200:00:00
2001-10-316,072.098.0006,166,016,0900:00:00
2001-11-015,95622.2006,185,946,1800:00:00
2001-11-025,852.720.4006,065,706,0000:00:00
2001-11-055,905.442.0006,005,835,9800:00:00
2001-11-065,861.671.9005,975,775,9000:00:00
2001-11-075,841.754.9005,955,755,9500:00:00
2001-11-085,90995.6005,905,825,8900:00:00
2001-11-095,932.367.9006,055,855,9000:00:00
2001-11-125,821.391.6005,985,765,9600:00:00
2001-11-135,923.513.7005,925,805,9000:00:00
2001-11-145,955.142.9006,125,866,0000:00:00
2001-11-155,981.528.1006,125,906,0800:00:00
2001-11-165,901.985.7006,025,815,9800:00:00
2001-11-195,903.957.0006,085,856,0800:00:00
2001-11-206,104.069.3006,115,915,9700:00:00
2001-11-216,3910.553.9006,556,126,1200:00:00
2001-11-226,653.818.8006,656,456,4500:00:00
2001-11-236,714.252.6006,896,546,7000:00:00
2001-11-266,615.960.4006,856,616,7900:00:00
2001-11-276,824.007.4006,846,626,6700:00:00
2001-11-286,583.353.7006,876,576,6800:00:00
2001-11-296,482.951.5006,706,476,5900:00:00
2001-11-306,764.608.2006,766,596,6000:00:00
2001-12-036,603.314.4006,686,556,6600:00:00
2001-12-046,781.433.4006,786,556,5500:00:00
2001-12-056,982.086.6006,986,686,7800:00:00
2001-12-066,9806,986,986,9800:00:00
2001-12-076,821.740.0007,056,756,8000:00:00
2001-12-106,844.425.6006,996,776,9300:00:00
2001-12-116,8019.596.5006,906,806,8700:00:00
2001-12-126,602.413.5006,746,476,7400:00:00
2001-12-136,446.864.3006,656,396,6500:00:00
2001-12-146,454.465.3006,596,406,4000:00:00
2001-12-176,604.239.2006,636,396,3900:00:00
2001-12-186,6318.023.9006,756,486,6500:00:00
2001-12-196,855.148.6006,956,516,5100:00:00
2001-12-206,80718.4006,906,736,7700:00:00
2001-12-216,641.983.2006,776,636,6800:00:00
2001-12-246,6406,646,646,6400:00:00
2001-12-256,6406,646,646,6400:00:00
2001-12-266,6406,646,646,6400:00:00
2001-12-276,501.803.2006,616,456,4600:00:00
2001-12-286,511.188.4006,666,496,6600:00:00
2001-12-316,5106,516,516,5100:00:00
2002-01-016,5106,516,516,5100:00:00
2002-01-026,603.346.4006,656,456,6500:00:00
2002-01-036,51483.3006,606,496,6000:00:00
2002-01-046,69848.0006,756,546,5900:00:00
2002-01-076,61722.4006,746,616,6900:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters