|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-14 | 15,63 | 2.139.200 | 15,69 | 15,43 | 15,44 | 00:00:00 | | 2006-08-15 | 15,81 | 2.364.400 | 15,85 | 15,55 | 15,55 | 00:00:00 | | 2006-08-16 | 15,79 | 2.523.800 | 15,85 | 15,69 | 15,78 | 00:00:00 | | 2006-08-17 | 15,77 | 3.045.100 | 15,86 | 15,68 | 15,83 | 00:00:00 | | 2006-08-18 | 15,76 | 2.762.100 | 15,84 | 15,60 | 15,84 | 00:00:00 | | 2006-08-21 | 15,61 | 1.943.500 | 15,73 | 15,58 | 15,68 | 00:00:00 | | 2006-08-22 | 15,64 | 1.875.300 | 15,73 | 15,51 | 15,64 | 00:00:00 | | 2006-08-23 | 15,61 | 3.881.800 | 15,78 | 15,53 | 15,70 | 00:00:00 | | 2006-08-24 | 15,68 | 952.600 | 15,75 | 15,53 | 15,66 | 00:00:00 | | 2006-08-25 | 15,49 | 2.724.500 | 15,74 | 15,45 | 15,67 | 00:00:00 | | 2006-08-28 | 15,58 | 1.182.400 | 15,67 | 15,43 | 15,49 | 00:00:00 | | 2006-08-29 | 15,61 | 1.590.300 | 15,69 | 15,52 | 15,54 | 00:00:00 | | 2006-08-30 | 15,70 | 2.024.300 | 15,74 | 15,54 | 15,62 | 00:00:00 | | 2006-08-31 | 15,64 | 1.807.600 | 15,77 | 15,51 | 15,77 | 00:00:00 | | 2006-09-01 | 15,80 | 2.981.300 | 15,92 | 15,65 | 15,68 | 00:00:00 | | 2006-09-04 | 15,82 | 1.574.700 | 15,90 | 15,77 | 15,81 | 00:00:00 | | 2006-09-05 | 15,58 | 3.667.600 | 15,88 | 15,54 | 15,86 | 00:00:00 | | 2006-09-06 | 15,40 | 2.668.100 | 15,63 | 15,26 | 15,62 | 00:00:00 | | 2006-09-07 | 15,40 | 2.122.400 | 15,44 | 15,29 | 15,38 | 00:00:00 | | 2006-09-08 | 15,38 | 1.793.900 | 15,55 | 15,32 | 15,44 | 00:00:00 | | 2006-09-11 | 15,34 | 3.277.100 | 15,42 | 15,18 | 15,35 | 00:00:00 | | 2006-09-12 | 15,54 | 2.374.000 | 15,64 | 15,25 | 15,33 | 00:00:00 | | 2006-09-13 | 15,42 | 2.486.600 | 15,60 | 15,40 | 15,58 | 00:00:00 | | 2006-09-14 | 15,93 | 6.683.100 | 16,00 | 15,46 | 15,50 | 00:00:00 | | 2006-09-15 | 15,76 | 3.161.700 | 16,07 | 15,75 | 15,97 | 00:00:00 | | 2006-09-18 | 15,62 | 3.187.300 | 15,86 | 15,56 | 15,76 | 00:00:00 | | 2006-09-19 | 15,46 | 783.400 | 15,60 | 15,45 | 15,55 | 00:00:00 | | 2006-09-20 | 15,81 | 3.056.400 | 15,81 | 15,45 | 15,48 | 00:00:00 | | 2006-09-21 | 15,76 | 3.139.800 | 15,93 | 15,70 | 15,81 | 00:00:00 | | 2006-09-22 | 15,70 | 3.034.300 | 15,78 | 15,65 | 15,73 | 00:00:00 | | 2006-09-25 | 15,61 | 2.874.500 | 15,80 | 15,57 | 15,77 | 00:00:00 | | 2006-09-26 | 15,90 | 4.670.600 | 15,95 | 15,66 | 15,74 | 00:00:00 | | 2006-09-27 | 15,99 | 7.517.800 | 15,99 | 15,83 | 15,86 | 00:00:00 | | 2006-09-28 | 16,13 | 5.850.900 | 16,24 | 15,81 | 15,95 | 00:00:00 | | 2006-09-29 | 16,48 | 7.531.400 | 16,70 | 16,13 | 16,13 | 00:00:00 | | 2006-10-02 | 16,25 | 2.550.400 | 16,54 | 16,11 | 16,52 | 00:00:00 | | 2006-10-03 | 16,33 | 5.622.600 | 16,40 | 16,18 | 16,30 | 00:00:00 | | 2006-10-04 | 16,86 | 14.632.200 | 16,90 | 16,50 | 16,50 | 00:00:00 | | 2006-10-05 | 16,95 | 7.280.400 | 17,18 | 16,80 | 17,01 | 00:00:00 | | 2006-10-06 | 16,85 | 4.162.800 | 17,03 | 16,72 | 16,97 | 00:00:00 | | 2006-10-09 | 16,98 | 3.892.500 | 17,07 | 16,85 | 16,90 | 00:00:00 | | 2006-10-10 | 17,04 | 3.264.900 | 17,09 | 16,99 | 17,06 | 00:00:00 | | 2006-10-11 | 17,27 | 3.005.100 | 17,32 | 16,95 | 16,95 | 00:00:00 | | 2006-10-12 | 17,74 | 6.653.600 | 17,78 | 17,32 | 17,36 | 00:00:00 | | 2006-10-13 | 17,52 | 5.562.900 | 17,87 | 17,42 | 17,85 | 00:00:00 | | 2006-10-16 | 17,49 | 7.525.200 | 17,61 | 17,36 | 17,61 | 00:00:00 | | 2006-10-17 | 17,38 | 9.456.300 | 17,53 | 17,26 | 17,53 | 00:00:00 | | 2006-10-18 | 17,91 | 7.375.600 | 17,94 | 17,40 | 17,58 | 00:00:00 | | 2006-10-19 | 17,99 | 8.738.800 | 18,54 | 17,91 | 17,97 | 00:00:00 | | 2006-10-20 | 18,02 | 6.450.500 | 18,14 | 17,90 | 18,11 | 00:00:00 | | 2006-10-23 | 18,07 | 4.022.600 | 18,08 | 17,92 | 18,08 | 00:00:00 | | 2006-10-24 | 17,76 | 7.184.700 | 17,96 | 17,50 | 17,96 | 00:00:00 | | 2006-10-25 | 17,45 | 8.407.000 | 17,85 | 17,45 | 17,76 | 00:00:00 | | 2006-10-26 | 17,25 | 9.654.600 | 17,64 | 17,20 | 17,46 | 00:00:00 | | 2006-10-27 | 17,30 | 7.850.900 | 17,40 | 17,28 | 17,39 | 00:00:00 | | 2006-10-30 | 3,52 | 5.928.900 | 3,56 | 3,35 | 3,45 | 00:00:00 | | 2006-10-31 | 3,47 | 5.565.100 | 3,54 | 3,47 | 3,54 | 00:00:00 | | 2006-11-01 | 3,40 | 7.645.700 | 3,46 | 3,36 | 3,45 | 00:00:00 | | 2006-11-02 | 3,40 | 11.286.300 | 3,43 | 3,32 | 3,36 | 00:00:00 | | 2006-11-03 | 3,48 | 9.835.000 | 3,48 | 3,37 | 3,38 | 00:00:00 | | 2006-11-06 | 3,46 | 5.339.200 | 3,51 | 3,45 | 3,51 | 00:00:00 | | 2006-11-07 | 3,50 | 9.657.300 | 3,50 | 3,42 | 3,48 | 00:00:00 | | 2006-11-08 | 3,47 | 4.903.000 | 3,50 | 3,43 | 3,50 | 00:00:00 | | 2006-11-09 | 3,47 | 4.978.600 | 3,50 | 3,44 | 3,49 | 00:00:00 | | 2006-11-10 | 3,48 | 10.302.400 | 3,50 | 3,45 | 3,49 | 00:00:00 | | 2006-11-13 | 3,53 | 11.831.600 | 3,55 | 3,48 | 3,50 | 00:00:00 | | 2006-11-14 | 3,51 | 4.301.400 | 3,55 | 3,49 | 3,53 | 00:00:00 | | 2006-11-15 | 3,48 | 7.137.700 | 3,52 | 3,47 | 3,51 | 00:00:00 | | 2006-11-16 | 3,46 | 7.778.700 | 3,50 | 3,46 | 3,48 | 00:00:00 | | 2006-11-17 | 3,45 | 10.995.100 | 3,49 | 3,44 | 3,46 | 00:00:00 | | 2006-11-20 | 3,46 | 6.741.000 | 3,46 | 3,43 | 3,46 | 00:00:00 | | 2006-11-21 | 3,47 | 2.642.400 | 3,47 | 3,44 | 3,46 | 00:00:00 | | 2006-11-22 | 3,49 | 4.816.000 | 3,50 | 3,45 | 3,47 | 00:00:00 | | 2006-11-23 | 3,47 | 4.028.800 | 3,50 | 3,45 | 3,49 | 00:00:00 | | 2006-11-24 | 3,43 | 3.994.000 | 3,48 | 3,39 | 3,46 | 00:00:00 | | 2006-11-27 | 3,34 | 7.725.600 | 3,45 | 3,34 | 3,44 | 00:00:00 | | 2006-11-28 | 3,40 | 4.985.100 | 3,42 | 3,31 | 3,34 | 00:00:00 | | 2006-11-29 | 3,45 | 5.113.600 | 3,47 | 3,41 | 3,44 | 00:00:00 | | 2006-11-30 | 3,40 | 2.729.700 | 3,45 | 3,38 | 3,45 | 00:00:00 | | 2006-12-01 | 3,36 | 3.851.400 | 3,43 | 3,34 | 3,42 | 00:00:00 | | 2006-12-04 | 3,38 | 4.631.300 | 3,40 | 3,34 | 3,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
