|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-12 | 13,90 | 3.398.000 | 13,91 | 13,66 | 13,66 | 00:00:00 | | 2005-09-13 | 13,91 | 1.785.300 | 14,10 | 13,85 | 13,88 | 00:00:00 | | 2005-09-14 | 13,80 | 1.488.700 | 14,00 | 13,76 | 14,00 | 00:00:00 | | 2005-09-15 | 14,05 | 1.874.500 | 14,06 | 13,79 | 13,82 | 00:00:00 | | 2005-09-16 | 13,95 | 1.468.800 | 14,05 | 13,88 | 14,05 | 00:00:00 | | 2005-09-19 | 13,98 | 1.881.200 | 14,07 | 13,80 | 13,82 | 00:00:00 | | 2005-09-20 | 13,99 | 1.021.000 | 14,09 | 13,90 | 13,98 | 00:00:00 | | 2005-09-21 | 13,79 | 2.103.400 | 14,04 | 13,71 | 14,04 | 00:00:00 | | 2005-09-22 | 13,79 | 2.425.600 | 13,87 | 13,72 | 13,84 | 00:00:00 | | 2005-09-23 | 13,74 | 2.070.300 | 13,86 | 13,74 | 13,84 | 00:00:00 | | 2005-09-26 | 14,08 | 1.313.600 | 14,08 | 13,79 | 13,82 | 00:00:00 | | 2005-09-27 | 14,13 | 2.725.000 | 14,27 | 13,92 | 14,08 | 00:00:00 | | 2005-09-28 | 14,42 | 3.113.800 | 14,47 | 14,22 | 14,29 | 00:00:00 | | 2005-09-29 | 14,20 | 2.137.900 | 14,56 | 14,19 | 14,50 | 00:00:00 | | 2005-09-30 | 14,28 | 1.353.200 | 14,45 | 14,19 | 14,30 | 00:00:00 | | 2005-10-03 | 14,35 | 1.208.600 | 14,49 | 14,29 | 14,38 | 00:00:00 | | 2005-10-04 | 14,33 | 3.611.500 | 14,40 | 14,25 | 14,40 | 00:00:00 | | 2005-10-05 | 14,36 | 2.243.900 | 14,40 | 14,22 | 14,27 | 00:00:00 | | 2005-10-06 | 14,28 | 2.604.600 | 14,30 | 14,15 | 14,30 | 00:00:00 | | 2005-10-07 | 14,14 | 19.540.700 | 14,42 | 14,05 | 14,35 | 00:00:00 | | 2005-10-10 | 14,20 | 2.790.200 | 14,36 | 14,14 | 14,14 | 00:00:00 | | 2005-10-11 | 14,70 | 22.928.000 | 14,71 | 14,27 | 14,37 | 00:00:00 | | 2005-10-12 | 14,77 | 2.704.900 | 14,92 | 14,42 | 14,65 | 00:00:00 | | 2005-10-13 | 14,41 | 5.895.300 | 14,89 | 14,22 | 14,80 | 00:00:00 | | 2005-10-14 | 14,44 | 3.922.200 | 14,58 | 14,15 | 14,30 | 00:00:00 | | 2005-10-17 | 14,36 | 1.881.100 | 14,60 | 14,30 | 14,60 | 00:00:00 | | 2005-10-18 | 14,30 | 4.768.100 | 14,57 | 14,25 | 14,57 | 00:00:00 | | 2005-10-19 | 13,98 | 4.363.900 | 14,20 | 13,82 | 14,20 | 00:00:00 | | 2005-10-20 | 14,20 | 4.594.300 | 14,23 | 13,66 | 13,66 | 00:00:00 | | 2005-10-21 | 14,07 | 2.229.300 | 14,37 | 13,99 | 14,10 | 00:00:00 | | 2005-10-24 | 14,36 | 2.811.900 | 14,36 | 13,92 | 14,08 | 00:00:00 | | 2005-10-25 | 14,36 | 4.096.900 | 14,64 | 14,27 | 14,64 | 00:00:00 | | 2005-10-26 | 14,17 | 5.895.700 | 14,52 | 14,17 | 14,27 | 00:00:00 | | 2005-10-27 | 14,17 | 3.733.000 | 14,30 | 13,97 | 14,00 | 00:00:00 | | 2005-10-28 | 14,16 | 4.280.700 | 14,21 | 14,00 | 14,10 | 00:00:00 | | 2005-10-31 | 14,61 | 1.961.500 | 14,64 | 14,24 | 14,40 | 00:00:00 | | 2005-11-01 | 14,91 | 2.184.900 | 14,92 | 14,51 | 14,69 | 00:00:00 | | 2005-11-02 | 14,80 | 2.332.000 | 14,91 | 14,61 | 14,86 | 00:00:00 | | 2005-11-03 | 14,92 | 2.290.800 | 14,98 | 14,72 | 14,82 | 00:00:00 | | 2005-11-04 | 14,83 | 2.342.400 | 14,94 | 14,70 | 14,94 | 00:00:00 | | 2005-11-07 | 15,12 | 5.711.500 | 15,18 | 14,72 | 14,75 | 00:00:00 | | 2005-11-08 | 14,95 | 2.818.500 | 15,29 | 14,88 | 15,15 | 00:00:00 | | 2005-11-09 | 14,68 | 4.272.500 | 14,98 | 14,67 | 14,98 | 00:00:00 | | 2005-11-10 | 14,71 | 2.975.900 | 14,79 | 14,60 | 14,79 | 00:00:00 | | 2005-11-11 | 14,94 | 2.785.400 | 14,97 | 14,80 | 14,80 | 00:00:00 | | 2005-11-14 | 15,14 | 9.409.000 | 15,15 | 14,78 | 14,95 | 00:00:00 | | 2005-11-15 | 14,66 | 2.805.900 | 15,06 | 14,66 | 15,06 | 00:00:00 | | 2005-11-16 | 14,51 | 4.164.200 | 14,73 | 14,41 | 14,70 | 00:00:00 | | 2005-11-17 | 14,28 | 6.243.900 | 14,50 | 14,28 | 14,42 | 00:00:00 | | 2005-11-18 | 14,70 | 30.310.600 | 14,70 | 14,11 | 14,24 | 00:00:00 | | 2005-11-21 | 14,48 | 31.268.200 | 14,66 | 14,36 | 14,66 | 00:00:00 | | 2005-11-22 | 14,21 | 4.240.100 | 14,48 | 14,20 | 14,44 | 00:00:00 | | 2005-11-23 | 14,33 | 3.187.600 | 14,44 | 14,24 | 14,24 | 00:00:00 | | 2005-11-24 | 14,41 | 1.554.700 | 14,42 | 14,30 | 14,42 | 00:00:00 | | 2005-11-25 | 14,49 | 11.030.400 | 14,59 | 14,36 | 14,36 | 00:00:00 | | 2005-11-28 | 14,23 | 3.004.000 | 14,62 | 14,23 | 14,43 | 00:00:00 | | 2005-11-29 | 14,30 | 4.416.500 | 14,42 | 14,20 | 14,30 | 00:00:00 | | 2005-11-30 | 14,25 | 5.263.400 | 14,35 | 14,04 | 14,20 | 00:00:00 | | 2005-12-01 | 14,38 | 6.428.800 | 14,40 | 14,18 | 14,22 | 00:00:00 | | 2005-12-02 | 14,74 | 5.237.200 | 14,74 | 14,37 | 14,37 | 00:00:00 | | 2005-12-05 | 14,51 | 2.827.800 | 14,80 | 14,43 | 14,80 | 00:00:00 | | 2005-12-06 | 14,52 | 1.470.700 | 14,58 | 14,46 | 14,58 | 00:00:00 | | 2005-12-07 | 14,35 | 4.147.900 | 14,59 | 14,35 | 14,43 | 00:00:00 | | 2005-12-08 | 14,22 | 3.415.900 | 14,38 | 14,08 | 14,15 | 00:00:00 | | 2005-12-09 | 14,15 | 3.773.800 | 14,23 | 14,04 | 14,17 | 00:00:00 | | 2005-12-12 | 14,40 | 3.928.500 | 14,52 | 14,06 | 14,24 | 00:00:00 | | 2005-12-13 | 14,23 | 2.839.300 | 14,38 | 14,18 | 14,35 | 00:00:00 | | 2005-12-14 | 14,10 | 1.833.600 | 14,32 | 14,10 | 14,32 | 00:00:00 | | 2005-12-15 | 14,00 | 5.191.500 | 14,17 | 13,84 | 13,99 | 00:00:00 | | 2005-12-16 | 14,20 | 6.099.100 | 14,33 | 13,70 | 13,94 | 00:00:00 | | 2005-12-19 | 14,13 | 3.890.800 | 14,25 | 13,91 | 14,18 | 00:00:00 | | 2005-12-20 | 14,26 | 4.576.000 | 14,27 | 14,01 | 14,12 | 00:00:00 | | 2005-12-21 | 14,29 | 7.145.700 | 14,65 | 14,16 | 14,20 | 00:00:00 | | 2005-12-22 | 14,27 | 5.439.800 | 14,43 | 14,19 | 14,29 | 00:00:00 | | 2005-12-23 | 14,43 | 4.260.100 | 14,54 | 14,26 | 14,38 | 00:00:00 | | 2005-12-26 | 14,43 | 0 | 14,43 | 14,43 | 14,43 | 00:00:00 | | 2005-12-27 | 14,29 | 2.299.400 | 14,51 | 14,26 | 14,45 | 00:00:00 | | 2005-12-28 | 14,30 | 2.690.800 | 14,35 | 14,12 | 14,35 | 00:00:00 | | 2005-12-29 | 14,00 | 7.575.200 | 14,29 | 13,98 | 14,29 | 00:00:00 | | 2005-12-30 | 13,95 | 23.693.900 | 14,02 | 13,86 | 14,02 | 00:00:00 | | 2006-01-02 | 14,12 | 3.072.200 | 14,15 | 13,91 | 13,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
