|
 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 | | 2006-04-24 | 16,53 | 2.502.800 | 16,58 | 16,36 | 16,43 | 00:00:00 | | 2006-04-25 | 16,58 | 3.976.300 | 16,58 | 16,52 | 16,52 | 00:00:00 | | 2006-04-26 | 16,78 | 1.672.400 | 16,93 | 16,53 | 16,57 | 00:00:00 | | 2006-04-27 | 17,00 | 6.523.800 | 17,14 | 16,72 | 16,92 | 00:00:00 | | 2006-04-28 | 16,76 | 4.369.500 | 17,06 | 16,62 | 17,01 | 00:00:00 | | 2006-05-01 | 16,76 | 0 | 16,76 | 16,76 | 16,76 | 00:00:00 | | 2006-05-02 | 16,75 | 5.227.700 | 16,83 | 16,63 | 16,66 | 00:00:00 | | 2006-05-03 | 16,55 | 8.135.900 | 16,85 | 16,35 | 16,85 | 00:00:00 | | 2006-05-04 | 16,49 | 5.469.700 | 16,70 | 16,45 | 16,56 | 00:00:00 | | 2006-05-05 | 16,68 | 2.651.000 | 16,69 | 16,42 | 16,46 | 00:00:00 | | 2006-05-08 | 16,64 | 2.972.500 | 16,77 | 16,61 | 16,75 | 00:00:00 | | 2006-05-09 | 16,30 | 3.876.900 | 16,70 | 16,25 | 16,70 | 00:00:00 | | 2006-05-10 | 16,48 | 6.437.100 | 16,66 | 16,29 | 16,29 | 00:00:00 | | 2006-05-11 | 16,58 | 8.864.000 | 16,65 | 16,44 | 16,44 | 00:00:00 | | 2006-05-12 | 16,24 | 4.693.400 | 16,55 | 16,22 | 16,55 | 00:00:00 | | 2006-05-15 | 16,02 | 3.747.100 | 16,48 | 16,01 | 16,19 | 00:00:00 | | 2006-05-16 | 15,83 | 3.773.500 | 16,15 | 15,74 | 15,99 | 00:00:00 | | 2006-05-17 | 15,60 | 3.646.900 | 15,97 | 15,48 | 15,77 | 00:00:00 | | 2006-05-18 | 15,68 | 3.394.400 | 15,87 | 15,40 | 15,50 | 00:00:00 | | 2006-05-19 | 15,68 | 1.778.100 | 15,95 | 15,53 | 15,54 | 00:00:00 | | 2006-05-22 | 15,10 | 4.680.400 | 15,85 | 15,00 | 15,62 | 00:00:00 | | 2006-05-23 | 15,10 | 4.462.500 | 15,22 | 14,57 | 14,70 | 00:00:00 | | 2006-05-24 | 14,91 | 2.857.700 | 15,10 | 14,85 | 15,05 | 00:00:00 | | 2006-05-25 | 15,10 | 1.996.500 | 15,37 | 14,78 | 14,93 | 00:00:00 | | 2006-05-26 | 15,29 | 4.957.900 | 15,44 | 15,13 | 15,20 | 00:00:00 | | 2006-05-29 | 15,35 | 2.182.800 | 15,44 | 15,31 | 15,39 | 00:00:00 | | 2006-05-30 | 15,50 | 12.158.700 | 15,90 | 14,93 | 15,90 | 00:00:00 | | 2006-05-31 | 15,15 | 13.797.600 | 15,30 | 14,95 | 15,30 | 00:00:00 | | 2006-06-01 | 14,90 | 4.914.200 | 15,24 | 14,74 | 15,17 | 00:00:00 | | 2006-06-02 | 14,98 | 13.408.300 | 15,07 | 14,88 | 15,07 | 00:00:00 | | 2006-06-05 | 15,15 | 3.846.400 | 15,22 | 14,98 | 15,02 | 00:00:00 | | 2006-06-06 | 14,87 | 5.628.300 | 15,15 | 14,81 | 14,96 | 00:00:00 | | 2006-06-07 | 14,58 | 4.713.600 | 14,97 | 14,54 | 14,97 | 00:00:00 | | 2006-06-08 | 14,29 | 3.771.200 | 14,68 | 14,20 | 14,51 | 00:00:00 | | 2006-06-09 | 14,41 | 4.513.400 | 14,56 | 14,22 | 14,55 | 00:00:00 | | 2006-06-12 | 14,18 | 4.253.100 | 14,41 | 14,10 | 14,21 | 00:00:00 | | 2006-06-13 | 14,00 | 4.446.300 | 14,09 | 13,82 | 14,00 | 00:00:00 | | 2006-06-14 | 14,05 | 4.463.300 | 14,20 | 13,93 | 13,95 | 00:00:00 | | 2006-06-15 | 14,05 | 0 | 14,05 | 14,05 | 14,05 | 00:00:00 | | 2006-06-16 | 14,05 | 0 | 14,05 | 14,05 | 14,05 | 00:00:00 | | 2006-06-19 | 14,46 | 4.242.900 | 14,55 | 14,38 | 14,46 | 00:00:00 | | 2006-06-20 | 14,50 | 8.069.100 | 14,50 | 14,39 | 14,46 | 00:00:00 | | 2006-06-21 | 14,50 | 4.493.900 | 14,70 | 14,42 | 14,69 | 00:00:00 | | 2006-06-22 | 14,58 | 2.392.500 | 14,70 | 14,53 | 14,67 | 00:00:00 | | 2006-06-23 | 14,50 | 3.484.400 | 14,74 | 14,37 | 14,69 | 00:00:00 | | 2006-06-26 | 14,48 | 2.025.500 | 14,67 | 14,45 | 14,66 | 00:00:00 | | 2006-06-27 | 14,45 | 2.232.600 | 14,52 | 14,40 | 14,50 | 00:00:00 | | 2006-06-28 | 14,46 | 2.281.400 | 14,50 | 14,39 | 14,49 | 00:00:00 | | 2006-06-29 | 14,63 | 9.900.100 | 14,85 | 14,45 | 14,85 | 00:00:00 | | 2006-06-30 | 14,43 | 6.749.700 | 14,88 | 14,39 | 14,73 | 00:00:00 | | 2006-07-03 | 14,77 | 9.389.000 | 14,85 | 14,46 | 14,49 | 00:00:00 | | 2006-07-04 | 15,07 | 4.757.400 | 15,15 | 14,78 | 14,83 | 00:00:00 | | 2006-07-05 | 14,55 | 5.998.500 | 15,15 | 14,46 | 15,08 | 00:00:00 | | 2006-07-06 | 14,83 | 5.143.400 | 14,90 | 14,51 | 14,51 | 00:00:00 | | 2006-07-07 | 14,81 | 5.003.900 | 14,89 | 14,67 | 14,88 | 00:00:00 | | 2006-07-10 | 14,80 | 1.876.900 | 14,89 | 14,71 | 14,75 | 00:00:00 | | 2006-07-11 | 14,81 | 3.136.900 | 14,99 | 14,71 | 14,85 | 00:00:00 | | 2006-07-12 | 14,93 | 4.260.100 | 15,12 | 14,82 | 14,89 | 00:00:00 | | 2006-07-13 | 14,62 | 3.748.000 | 14,95 | 14,49 | 14,92 | 00:00:00 | | 2006-07-14 | 14,61 | 4.758.300 | 14,83 | 14,55 | 14,62 | 00:00:00 | | 2006-07-17 | 14,43 | 2.960.900 | 14,69 | 14,25 | 14,60 | 00:00:00 | | 2006-07-18 | 14,40 | 5.073.800 | 14,58 | 14,30 | 14,46 | 00:00:00 | | 2006-07-19 | 14,85 | 4.709.800 | 14,88 | 14,48 | 14,53 | 00:00:00 | | 2006-07-20 | 15,05 | 4.010.800 | 15,10 | 14,80 | 14,98 | 00:00:00 | | 2006-07-21 | 15,09 | 6.502.000 | 15,25 | 14,98 | 15,02 | 00:00:00 | | 2006-07-24 | 15,40 | 16.733.800 | 15,40 | 15,07 | 15,15 | 00:00:00 | | 2006-07-25 | 15,60 | 5.002.400 | 15,72 | 15,35 | 15,50 | 00:00:00 | | 2006-07-26 | 15,31 | 6.999.600 | 15,73 | 15,15 | 15,65 | 00:00:00 | | 2006-07-27 | 15,38 | 4.082.600 | 15,40 | 15,22 | 15,36 | 00:00:00 | | 2006-07-28 | 15,33 | 3.130.800 | 15,40 | 15,15 | 15,32 | 00:00:00 | | 2006-07-31 | 15,39 | 7.423.400 | 15,40 | 15,23 | 15,26 | 00:00:00 | | 2006-08-01 | 15,23 | 3.956.300 | 15,48 | 15,16 | 15,43 | 00:00:00 | | 2006-08-02 | 15,41 | 4.236.900 | 15,44 | 15,21 | 15,29 | 00:00:00 | | 2006-08-03 | 15,20 | 3.075.400 | 15,40 | 15,15 | 15,37 | 00:00:00 | | 2006-08-04 | 15,41 | 5.483.600 | 15,50 | 15,30 | 15,35 | 00:00:00 | | 2006-08-07 | 15,29 | 2.647.500 | 15,47 | 15,25 | 15,33 | 00:00:00 | | 2006-08-08 | 15,38 | 1.445.700 | 15,49 | 15,28 | 15,37 | 00:00:00 | | 2006-08-09 | 15,38 | 1.459.900 | 15,50 | 15,28 | 15,42 | 00:00:00 | | 2006-08-10 | 15,33 | 2.930.300 | 15,35 | 15,15 | 15,28 | 00:00:00 | | 2006-08-11 | 15,35 | 1.429.800 | 15,55 | 15,26 | 15,37 | 00:00:00 | | 2006-08-14 | 15,63 | 2.139.200 | 15,69 | 15,43 | 15,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
