|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-02 | 14,12 | 3.072.200 | 14,15 | 13,91 | 13,91 | 00:00:00 | | 2006-01-03 | 14,04 | 3.965.600 | 14,19 | 14,04 | 14,08 | 00:00:00 | | 2006-01-04 | 14,40 | 4.719.500 | 14,49 | 14,16 | 14,16 | 00:00:00 | | 2006-01-05 | 14,42 | 6.329.200 | 14,53 | 14,22 | 14,35 | 00:00:00 | | 2006-01-06 | 14,42 | 0 | 14,42 | 14,42 | 14,42 | 00:00:00 | | 2006-01-09 | 14,55 | 9.167.200 | 14,66 | 14,37 | 14,40 | 00:00:00 | | 2006-01-10 | 14,20 | 4.860.800 | 14,60 | 14,20 | 14,60 | 00:00:00 | | 2006-01-11 | 14,30 | 3.021.800 | 14,34 | 14,19 | 14,22 | 00:00:00 | | 2006-01-12 | 14,26 | 4.597.700 | 14,37 | 14,22 | 14,36 | 00:00:00 | | 2006-01-13 | 14,25 | 7.105.600 | 14,30 | 14,17 | 14,29 | 00:00:00 | | 2006-01-16 | 14,20 | 2.540.100 | 14,24 | 14,13 | 14,24 | 00:00:00 | | 2006-01-17 | 14,05 | 2.419.200 | 14,12 | 13,97 | 14,09 | 00:00:00 | | 2006-01-18 | 14,00 | 5.108.500 | 14,15 | 13,90 | 14,00 | 00:00:00 | | 2006-01-19 | 14,28 | 5.014.700 | 14,29 | 14,04 | 14,14 | 00:00:00 | | 2006-01-20 | 14,18 | 5.265.800 | 14,33 | 14,11 | 14,28 | 00:00:00 | | 2006-01-23 | 14,00 | 8.355.900 | 14,05 | 13,92 | 14,00 | 00:00:00 | | 2006-01-24 | 14,04 | 3.137.500 | 14,19 | 13,96 | 13,96 | 00:00:00 | | 2006-01-25 | 14,25 | 4.482.400 | 14,28 | 14,03 | 14,03 | 00:00:00 | | 2006-01-26 | 14,32 | 6.595.300 | 14,35 | 14,19 | 14,25 | 00:00:00 | | 2006-01-27 | 14,62 | 12.821.800 | 14,70 | 14,32 | 14,39 | 00:00:00 | | 2006-01-30 | 14,60 | 5.128.200 | 14,77 | 14,50 | 14,77 | 00:00:00 | | 2006-01-31 | 14,76 | 3.226.300 | 14,78 | 14,56 | 14,69 | 00:00:00 | | 2006-02-01 | 14,75 | 3.565.000 | 14,85 | 14,66 | 14,69 | 00:00:00 | | 2006-02-02 | 14,58 | 4.748.600 | 14,84 | 14,58 | 14,80 | 00:00:00 | | 2006-02-03 | 14,41 | 3.412.500 | 14,67 | 14,38 | 14,58 | 00:00:00 | | 2006-02-06 | 14,55 | 5.609.900 | 14,61 | 14,40 | 14,41 | 00:00:00 | | 2006-02-07 | 14,35 | 6.888.400 | 14,72 | 14,29 | 14,55 | 00:00:00 | | 2006-02-08 | 14,68 | 8.047.500 | 14,85 | 14,25 | 14,30 | 00:00:00 | | 2006-02-09 | 14,75 | 4.962.400 | 14,85 | 14,53 | 14,85 | 00:00:00 | | 2006-02-10 | 14,90 | 4.377.900 | 15,20 | 14,60 | 14,60 | 00:00:00 | | 2006-02-13 | 15,00 | 2.024.900 | 15,02 | 14,75 | 14,86 | 00:00:00 | | 2006-02-14 | 15,31 | 8.367.200 | 15,55 | 15,15 | 15,15 | 00:00:00 | | 2006-02-15 | 15,85 | 14.314.300 | 15,90 | 15,22 | 15,40 | 00:00:00 | | 2006-02-16 | 15,93 | 9.617.200 | 16,04 | 15,75 | 16,01 | 00:00:00 | | 2006-02-17 | 16,25 | 25.225.400 | 16,29 | 15,90 | 16,08 | 00:00:00 | | 2006-02-20 | 16,21 | 3.681.700 | 16,29 | 16,02 | 16,24 | 00:00:00 | | 2006-02-21 | 16,20 | 6.310.000 | 16,27 | 16,04 | 16,26 | 00:00:00 | | 2006-02-22 | 16,27 | 6.261.600 | 16,30 | 15,62 | 16,03 | 00:00:00 | | 2006-02-23 | 16,16 | 4.783.700 | 16,23 | 16,09 | 16,19 | 00:00:00 | | 2006-02-24 | 16,05 | 6.502.000 | 16,20 | 16,00 | 16,13 | 00:00:00 | | 2006-02-27 | 16,43 | 5.141.900 | 16,60 | 16,01 | 16,01 | 00:00:00 | | 2006-02-28 | 16,17 | 11.235.100 | 16,53 | 16,00 | 16,51 | 00:00:00 | | 2006-03-01 | 16,27 | 2.619.700 | 16,37 | 16,06 | 16,14 | 00:00:00 | | 2006-03-02 | 16,10 | 2.633.200 | 16,37 | 16,07 | 16,29 | 00:00:00 | | 2006-03-03 | 15,80 | 2.251.800 | 16,19 | 15,71 | 16,19 | 00:00:00 | | 2006-03-06 | 16,15 | 3.123.500 | 16,30 | 15,73 | 15,90 | 00:00:00 | | 2006-03-07 | 15,95 | 3.117.600 | 16,01 | 15,75 | 16,01 | 00:00:00 | | 2006-03-08 | 15,78 | 5.400.700 | 16,04 | 15,49 | 16,02 | 00:00:00 | | 2006-03-09 | 15,55 | 2.967.000 | 15,89 | 15,49 | 15,86 | 00:00:00 | | 2006-03-10 | 15,58 | 2.812.900 | 15,66 | 15,47 | 15,47 | 00:00:00 | | 2006-03-13 | 15,91 | 1.528.400 | 15,91 | 15,60 | 15,71 | 00:00:00 | | 2006-03-14 | 16,06 | 2.747.300 | 16,08 | 15,74 | 16,00 | 00:00:00 | | 2006-03-15 | 15,87 | 24.122.400 | 16,25 | 15,86 | 16,25 | 00:00:00 | | 2006-03-16 | 16,00 | 6.170.700 | 16,04 | 15,80 | 15,87 | 00:00:00 | | 2006-03-17 | 16,18 | 1.640.500 | 16,45 | 16,04 | 16,04 | 00:00:00 | | 2006-03-20 | 16,41 | 2.532.900 | 16,50 | 16,24 | 16,25 | 00:00:00 | | 2006-03-21 | 16,80 | 4.803.900 | 16,90 | 16,41 | 16,50 | 00:00:00 | | 2006-03-22 | 16,99 | 5.742.600 | 17,03 | 16,59 | 16,86 | 00:00:00 | | 2006-03-23 | 17,10 | 4.987.700 | 17,25 | 16,98 | 17,00 | 00:00:00 | | 2006-03-24 | 16,96 | 2.787.000 | 17,19 | 16,93 | 17,19 | 00:00:00 | | 2006-03-27 | 16,88 | 2.185.900 | 17,10 | 16,81 | 17,00 | 00:00:00 | | 2006-03-28 | 16,73 | 2.020.700 | 16,98 | 16,70 | 16,93 | 00:00:00 | | 2006-03-29 | 16,70 | 3.663.700 | 16,74 | 16,52 | 16,64 | 00:00:00 | | 2006-03-30 | 16,80 | 1.179.900 | 16,94 | 16,70 | 16,70 | 00:00:00 | | 2006-03-31 | 16,81 | 2.293.600 | 16,95 | 16,76 | 16,95 | 00:00:00 | | 2006-04-03 | 16,81 | 1.849.300 | 16,97 | 16,76 | 16,95 | 00:00:00 | | 2006-04-04 | 16,85 | 2.303.600 | 16,95 | 16,63 | 16,69 | 00:00:00 | | 2006-04-05 | 16,75 | 3.352.800 | 16,85 | 16,60 | 16,85 | 00:00:00 | | 2006-04-06 | 16,74 | 4.151.300 | 16,90 | 16,51 | 16,61 | 00:00:00 | | 2006-04-07 | 16,69 | 1.068.800 | 16,79 | 16,60 | 16,79 | 00:00:00 | | 2006-04-10 | 16,49 | 2.595.500 | 16,75 | 16,40 | 16,75 | 00:00:00 | | 2006-04-11 | 16,29 | 1.648.500 | 16,63 | 16,20 | 16,52 | 00:00:00 | | 2006-04-12 | 16,23 | 2.924.200 | 16,42 | 15,83 | 16,28 | 00:00:00 | | 2006-04-13 | 16,34 | 934.300 | 16,43 | 16,20 | 16,25 | 00:00:00 | | 2006-04-14 | 16,34 | 0 | 16,34 | 16,34 | 16,34 | 00:00:00 | | 2006-04-17 | 16,34 | 0 | 16,34 | 16,34 | 16,34 | 00:00:00 | | 2006-04-18 | 16,16 | 1.541.700 | 16,45 | 16,16 | 16,45 | 00:00:00 | | 2006-04-19 | 16,39 | 1.658.500 | 16,60 | 16,17 | 16,29 | 00:00:00 | | 2006-04-20 | 16,51 | 1.603.300 | 16,60 | 16,37 | 16,37 | 00:00:00 | | 2006-04-21 | 16,43 | 2.428.700 | 16,60 | 16,25 | 16,60 | 00:00:00 | | 2006-04-24 | 16,53 | 2.502.800 | 16,58 | 16,36 | 16,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
