|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-31 | 11,20 | 6.848.100 | 11,25 | 11,14 | 11,20 | 00:00:00 | | 2005-02-01 | 11,20 | 6.590.000 | 11,24 | 11,11 | 11,20 | 00:00:00 | | 2005-02-02 | 11,27 | 5.931.200 | 11,34 | 11,23 | 11,30 | 00:00:00 | | 2005-02-03 | 11,10 | 6.828.300 | 11,39 | 11,07 | 11,30 | 00:00:00 | | 2005-02-04 | 11,25 | 7.335.100 | 11,34 | 11,13 | 11,18 | 00:00:00 | | 2005-02-07 | 11,26 | 5.638.600 | 11,40 | 11,21 | 11,38 | 00:00:00 | | 2005-02-08 | 11,31 | 4.383.100 | 11,35 | 11,25 | 11,32 | 00:00:00 | | 2005-02-09 | 11,84 | 17.665.200 | 11,84 | 11,33 | 11,39 | 00:00:00 | | 2005-02-10 | 11,79 | 9.054.900 | 12,03 | 11,62 | 11,85 | 00:00:00 | | 2005-02-11 | 11,91 | 3.009.900 | 11,91 | 11,75 | 11,80 | 00:00:00 | | 2005-02-14 | 11,72 | 4.544.000 | 11,91 | 11,65 | 11,85 | 00:00:00 | | 2005-02-15 | 12,05 | 7.217.300 | 12,09 | 11,60 | 11,64 | 00:00:00 | | 2005-02-16 | 11,96 | 3.870.000 | 12,02 | 11,83 | 12,01 | 00:00:00 | | 2005-02-17 | 12,01 | 3.211.200 | 12,07 | 11,94 | 12,00 | 00:00:00 | | 2005-02-18 | 11,99 | 2.282.900 | 12,06 | 11,91 | 12,02 | 00:00:00 | | 2005-02-21 | 11,99 | 3.550.100 | 12,00 | 11,90 | 11,99 | 00:00:00 | | 2005-02-22 | 12,20 | 7.495.500 | 12,40 | 11,80 | 12,02 | 00:00:00 | | 2005-02-23 | 12,14 | 7.149.700 | 12,25 | 11,90 | 12,25 | 00:00:00 | | 2005-02-24 | 12,17 | 3.918.600 | 12,20 | 12,05 | 12,11 | 00:00:00 | | 2005-02-25 | 12,32 | 2.625.900 | 12,44 | 12,23 | 12,30 | 00:00:00 | | 2005-02-28 | 12,20 | 2.429.200 | 12,44 | 12,16 | 12,40 | 00:00:00 | | 2005-03-01 | 12,27 | 5.243.900 | 12,38 | 12,17 | 12,18 | 00:00:00 | | 2005-03-02 | 12,08 | 4.818.600 | 12,33 | 12,06 | 12,33 | 00:00:00 | | 2005-03-03 | 12,18 | 1.499.100 | 12,25 | 12,06 | 12,20 | 00:00:00 | | 2005-03-04 | 12,22 | 1.420.000 | 12,30 | 12,12 | 12,12 | 00:00:00 | | 2005-03-07 | 12,25 | 1.927.000 | 12,37 | 12,22 | 12,31 | 00:00:00 | | 2005-03-08 | 12,15 | 59.572.500 | 12,31 | 12,15 | 12,30 | 00:00:00 | | 2005-03-09 | 12,00 | 14.721.200 | 12,19 | 12,00 | 12,19 | 00:00:00 | | 2005-03-10 | 11,95 | 8.724.600 | 12,08 | 11,81 | 11,90 | 00:00:00 | | 2005-03-11 | 12,06 | 2.368.600 | 12,09 | 11,96 | 11,96 | 00:00:00 | | 2005-03-14 | 11,95 | 3.535.500 | 12,00 | 11,77 | 11,87 | 00:00:00 | | 2005-03-15 | 11,95 | 59.525.300 | 12,02 | 11,87 | 11,95 | 00:00:00 | | 2005-03-16 | 11,69 | 8.177.800 | 11,96 | 11,67 | 11,89 | 00:00:00 | | 2005-03-17 | 11,78 | 3.114.200 | 11,83 | 11,52 | 11,63 | 00:00:00 | | 2005-03-18 | 11,75 | 2.841.500 | 11,81 | 11,68 | 11,73 | 00:00:00 | | 2005-03-21 | 11,89 | 3.354.400 | 11,95 | 11,78 | 11,81 | 00:00:00 | | 2005-03-22 | 11,85 | 2.786.400 | 11,95 | 11,77 | 11,95 | 00:00:00 | | 2005-03-23 | 11,93 | 9.844.600 | 11,98 | 11,67 | 11,75 | 00:00:00 | | 2005-03-24 | 11,90 | 1.118.300 | 11,97 | 11,81 | 11,81 | 00:00:00 | | 2005-03-25 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2005-03-28 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2005-03-29 | 11,79 | 7.679.900 | 11,87 | 11,69 | 11,87 | 00:00:00 | | 2005-03-30 | 11,79 | 1.705.200 | 11,82 | 11,68 | 11,69 | 00:00:00 | | 2005-03-31 | 11,88 | 4.345.800 | 11,90 | 11,74 | 11,89 | 00:00:00 | | 2005-04-01 | 11,82 | 1.394.100 | 11,92 | 11,80 | 11,82 | 00:00:00 | | 2005-04-04 | 11,79 | 2.990.400 | 11,85 | 11,61 | 11,85 | 00:00:00 | | 2005-04-05 | 12,02 | 3.502.100 | 12,08 | 11,78 | 11,80 | 00:00:00 | | 2005-04-06 | 12,20 | 4.977.300 | 12,20 | 11,98 | 12,00 | 00:00:00 | | 2005-04-07 | 12,23 | 1.489.300 | 12,23 | 12,08 | 12,19 | 00:00:00 | | 2005-04-08 | 12,06 | 2.066.000 | 12,29 | 12,06 | 12,28 | 00:00:00 | | 2005-04-11 | 12,14 | 2.170.800 | 12,20 | 12,00 | 12,05 | 00:00:00 | | 2005-04-12 | 12,13 | 2.606.500 | 12,20 | 12,02 | 12,20 | 00:00:00 | | 2005-04-13 | 12,20 | 1.372.900 | 12,21 | 12,10 | 12,20 | 00:00:00 | | 2005-04-14 | 12,19 | 2.270.100 | 12,20 | 12,03 | 12,10 | 00:00:00 | | 2005-04-15 | 11,86 | 3.231.300 | 12,05 | 11,86 | 12,03 | 00:00:00 | | 2005-04-18 | 11,60 | 4.851.900 | 11,72 | 11,55 | 11,65 | 00:00:00 | | 2005-04-19 | 11,59 | 6.620.300 | 11,68 | 11,55 | 11,63 | 00:00:00 | | 2005-04-20 | 11,57 | 3.852.400 | 11,74 | 11,55 | 11,70 | 00:00:00 | | 2005-04-21 | 11,47 | 5.543.300 | 11,60 | 11,45 | 11,50 | 00:00:00 | | 2005-04-22 | 11,54 | 5.164.900 | 11,60 | 11,50 | 11,52 | 00:00:00 | | 2005-04-25 | 11,44 | 1.973.400 | 11,55 | 11,37 | 11,43 | 00:00:00 | | 2005-04-26 | 11,60 | 2.769.800 | 11,62 | 11,41 | 11,41 | 00:00:00 | | 2005-04-27 | 11,61 | 5.172.500 | 11,65 | 11,43 | 11,56 | 00:00:00 | | 2005-04-28 | 11,50 | 3.311.500 | 11,68 | 11,45 | 11,61 | 00:00:00 | | 2005-04-29 | 11,50 | 5.665.800 | 11,52 | 11,37 | 11,43 | 00:00:00 | | 2005-05-02 | 11,59 | 1.715.900 | 11,68 | 11,45 | 11,51 | 00:00:00 | | 2005-05-03 | 11,65 | 2.163.400 | 11,65 | 11,40 | 11,52 | 00:00:00 | | 2005-05-04 | 11,60 | 11.559.600 | 11,68 | 11,50 | 11,60 | 00:00:00 | | 2005-05-05 | 11,62 | 1.108.100 | 11,69 | 11,60 | 11,65 | 00:00:00 | | 2005-05-06 | 11,72 | 1.793.300 | 11,77 | 11,62 | 11,69 | 00:00:00 | | 2005-05-09 | 11,57 | 1.831.800 | 11,72 | 11,55 | 11,66 | 00:00:00 | | 2005-05-10 | 11,47 | 1.574.200 | 11,63 | 11,45 | 11,53 | 00:00:00 | | 2005-05-11 | 11,33 | 1.286.300 | 11,52 | 11,30 | 11,51 | 00:00:00 | | 2005-05-12 | 11,48 | 2.478.600 | 11,59 | 11,31 | 11,31 | 00:00:00 | | 2005-05-13 | 11,37 | 6.090.300 | 11,45 | 11,28 | 11,36 | 00:00:00 | | 2005-05-16 | 11,37 | 838.300 | 11,44 | 11,31 | 11,31 | 00:00:00 | | 2005-05-17 | 11,33 | 2.258.800 | 11,45 | 11,31 | 11,37 | 00:00:00 | | 2005-05-18 | 11,50 | 3.595.900 | 11,55 | 11,36 | 11,36 | 00:00:00 | | 2005-05-19 | 11,66 | 3.446.400 | 11,70 | 11,45 | 11,50 | 00:00:00 | | 2005-05-20 | 11,65 | 2.916.400 | 11,74 | 11,57 | 11,70 | 00:00:00 | | 2005-05-23 | 11,64 | 2.945.900 | 11,73 | 11,62 | 11,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
