|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-23 | 11,64 | 2.945.900 | 11,73 | 11,62 | 11,73 | 00:00:00 | | 2005-05-24 | 11,56 | 3.677.500 | 11,65 | 11,54 | 11,63 | 00:00:00 | | 2005-05-25 | 11,63 | 3.419.100 | 11,70 | 11,48 | 11,48 | 00:00:00 | | 2005-05-26 | 11,67 | 3.928.500 | 11,73 | 11,61 | 11,61 | 00:00:00 | | 2005-05-27 | 11,66 | 2.213.000 | 11,73 | 11,63 | 11,73 | 00:00:00 | | 2005-05-30 | 11,80 | 5.393.100 | 11,82 | 11,60 | 11,60 | 00:00:00 | | 2005-05-31 | 11,84 | 2.401.100 | 11,84 | 11,75 | 11,84 | 00:00:00 | | 2005-06-01 | 12,00 | 1.927.800 | 12,06 | 11,82 | 11,92 | 00:00:00 | | 2005-06-02 | 11,98 | 3.911.600 | 12,04 | 11,87 | 12,04 | 00:00:00 | | 2005-06-03 | 11,98 | 0 | 11,98 | 11,98 | 11,98 | 00:00:00 | | 2005-06-06 | 11,94 | 1.507.000 | 11,98 | 11,86 | 11,86 | 00:00:00 | | 2005-06-07 | 12,04 | 3.512.000 | 12,07 | 11,86 | 11,96 | 00:00:00 | | 2005-06-08 | 12,05 | 3.505.300 | 12,14 | 11,96 | 11,99 | 00:00:00 | | 2005-06-09 | 12,11 | 1.811.700 | 12,15 | 12,01 | 12,02 | 00:00:00 | | 2005-06-10 | 12,15 | 2.391.600 | 12,18 | 12,05 | 12,18 | 00:00:00 | | 2005-06-13 | 12,20 | 1.869.100 | 12,21 | 12,10 | 12,15 | 00:00:00 | | 2005-06-14 | 12,44 | 2.270.800 | 12,46 | 12,12 | 12,14 | 00:00:00 | | 2005-06-15 | 12,42 | 8.083.200 | 12,66 | 12,24 | 12,50 | 00:00:00 | | 2005-06-16 | 12,59 | 2.670.300 | 12,59 | 12,36 | 12,51 | 00:00:00 | | 2005-06-17 | 12,42 | 3.890.900 | 12,63 | 12,34 | 12,63 | 00:00:00 | | 2005-06-20 | 12,34 | 2.021.800 | 12,39 | 12,26 | 12,26 | 00:00:00 | | 2005-06-21 | 12,50 | 1.993.100 | 12,54 | 12,30 | 12,34 | 00:00:00 | | 2005-06-22 | 12,53 | 4.145.300 | 12,61 | 12,45 | 12,51 | 00:00:00 | | 2005-06-23 | 12,61 | 4.799.100 | 12,80 | 12,55 | 12,56 | 00:00:00 | | 2005-06-24 | 12,30 | 2.776.900 | 12,48 | 12,30 | 12,48 | 00:00:00 | | 2005-06-27 | 12,17 | 4.210.100 | 12,23 | 12,02 | 12,20 | 00:00:00 | | 2005-06-28 | 12,32 | 1.507.300 | 12,34 | 12,16 | 12,20 | 00:00:00 | | 2005-06-29 | 12,39 | 1.917.500 | 12,44 | 12,32 | 12,40 | 00:00:00 | | 2005-06-30 | 12,37 | 1.233.700 | 12,45 | 12,31 | 12,45 | 00:00:00 | | 2005-07-01 | 12,45 | 1.883.900 | 12,47 | 12,28 | 12,28 | 00:00:00 | | 2005-07-04 | 12,39 | 887.300 | 12,50 | 12,36 | 12,47 | 00:00:00 | | 2005-07-05 | 12,39 | 1.960.700 | 12,49 | 12,35 | 12,39 | 00:00:00 | | 2005-07-06 | 12,55 | 3.695.200 | 12,60 | 12,40 | 12,47 | 00:00:00 | | 2005-07-07 | 12,27 | 4.352.000 | 12,56 | 11,80 | 12,56 | 00:00:00 | | 2005-07-08 | 12,30 | 2.918.700 | 12,40 | 12,25 | 12,38 | 00:00:00 | | 2005-07-11 | 12,45 | 1.348.600 | 12,47 | 12,30 | 12,35 | 00:00:00 | | 2005-07-12 | 12,45 | 2.277.000 | 12,50 | 12,35 | 12,50 | 00:00:00 | | 2005-07-13 | 12,46 | 1.739.700 | 12,53 | 12,36 | 12,41 | 00:00:00 | | 2005-07-14 | 12,49 | 2.115.200 | 12,60 | 12,41 | 12,53 | 00:00:00 | | 2005-07-15 | 12,44 | 665.900 | 12,59 | 12,44 | 12,45 | 00:00:00 | | 2005-07-18 | 12,53 | 720.600 | 12,54 | 12,45 | 12,52 | 00:00:00 | | 2005-07-19 | 12,53 | 1.744.400 | 12,59 | 12,43 | 12,59 | 00:00:00 | | 2005-07-20 | 12,64 | 1.657.600 | 12,64 | 12,50 | 12,58 | 00:00:00 | | 2005-07-21 | 12,57 | 4.016.100 | 12,69 | 12,35 | 12,65 | 00:00:00 | | 2005-07-22 | 13,09 | 7.339.500 | 13,14 | 12,55 | 12,65 | 00:00:00 | | 2005-07-25 | 13,27 | 4.709.100 | 13,33 | 12,84 | 13,13 | 00:00:00 | | 2005-07-26 | 13,60 | 5.721.100 | 13,70 | 13,20 | 13,27 | 00:00:00 | | 2005-07-27 | 13,64 | 4.080.900 | 13,80 | 13,60 | 13,64 | 00:00:00 | | 2005-07-28 | 13,78 | 4.122.300 | 13,90 | 13,58 | 13,58 | 00:00:00 | | 2005-07-29 | 13,80 | 2.061.200 | 13,89 | 13,70 | 13,75 | 00:00:00 | | 2005-08-01 | 13,88 | 5.044.300 | 13,98 | 13,81 | 13,83 | 00:00:00 | | 2005-08-02 | 14,00 | 3.436.300 | 14,03 | 13,79 | 13,79 | 00:00:00 | | 2005-08-03 | 14,10 | 4.505.200 | 14,16 | 13,90 | 14,04 | 00:00:00 | | 2005-08-04 | 14,00 | 1.767.200 | 14,10 | 13,89 | 14,02 | 00:00:00 | | 2005-08-05 | 13,78 | 1.693.600 | 14,00 | 13,76 | 14,00 | 00:00:00 | | 2005-08-08 | 13,86 | 3.575.800 | 13,97 | 13,70 | 13,70 | 00:00:00 | | 2005-08-09 | 13,96 | 1.208.500 | 14,00 | 13,77 | 13,77 | 00:00:00 | | 2005-08-10 | 14,10 | 2.250.500 | 14,13 | 13,96 | 14,00 | 00:00:00 | | 2005-08-11 | 14,20 | 5.742.700 | 14,22 | 14,02 | 14,12 | 00:00:00 | | 2005-08-12 | 14,04 | 3.799.600 | 14,24 | 14,04 | 14,24 | 00:00:00 | | 2005-08-15 | 14,18 | 683.200 | 14,23 | 14,04 | 14,04 | 00:00:00 | | 2005-08-16 | 14,02 | 1.244.700 | 14,24 | 14,00 | 14,24 | 00:00:00 | | 2005-08-17 | 13,83 | 2.800.000 | 14,08 | 13,73 | 14,01 | 00:00:00 | | 2005-08-18 | 13,81 | 1.678.700 | 13,99 | 13,61 | 13,94 | 00:00:00 | | 2005-08-19 | 13,71 | 4.052.800 | 13,81 | 13,61 | 13,76 | 00:00:00 | | 2005-08-22 | 13,84 | 1.105.800 | 13,89 | 13,61 | 13,65 | 00:00:00 | | 2005-08-23 | 13,68 | 1.665.400 | 13,79 | 13,64 | 13,77 | 00:00:00 | | 2005-08-24 | 13,72 | 1.295.100 | 13,75 | 13,47 | 13,73 | 00:00:00 | | 2005-08-25 | 13,48 | 1.973.300 | 13,78 | 13,48 | 13,56 | 00:00:00 | | 2005-08-26 | 13,30 | 1.586.300 | 13,57 | 13,28 | 13,48 | 00:00:00 | | 2005-08-29 | 13,39 | 763.600 | 13,45 | 13,16 | 13,16 | 00:00:00 | | 2005-08-30 | 13,27 | 1.114.700 | 13,42 | 13,25 | 13,32 | 00:00:00 | | 2005-08-31 | 13,36 | 1.248.300 | 13,41 | 13,20 | 13,20 | 00:00:00 | | 2005-09-01 | 13,45 | 1.262.500 | 13,53 | 13,39 | 13,41 | 00:00:00 | | 2005-09-02 | 13,42 | 2.556.600 | 13,54 | 13,36 | 13,50 | 00:00:00 | | 2005-09-05 | 13,58 | 769.700 | 13,58 | 13,46 | 13,52 | 00:00:00 | | 2005-09-06 | 13,61 | 1.929.100 | 13,65 | 13,37 | 13,50 | 00:00:00 | | 2005-09-07 | 13,96 | 2.549.700 | 13,96 | 13,70 | 13,70 | 00:00:00 | | 2005-09-08 | 13,87 | 2.624.900 | 13,98 | 13,74 | 13,98 | 00:00:00 | | 2005-09-09 | 13,80 | 901.100 | 13,94 | 13,64 | 13,90 | 00:00:00 | | 2005-09-12 | 13,90 | 3.398.000 | 13,91 | 13,66 | 13,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
