|
 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 | | 2002-01-07 | 6,61 | 722.400 | 6,74 | 6,61 | 6,69 | 00:00:00 | | 2002-01-08 | 6,60 | 1.521.100 | 6,67 | 6,53 | 6,65 | 00:00:00 | | 2002-01-09 | 6,51 | 2.839.500 | 6,68 | 6,40 | 6,60 | 00:00:00 | | 2002-01-10 | 6,50 | 2.852.600 | 6,62 | 6,43 | 6,55 | 00:00:00 | | 2002-01-11 | 6,50 | 1.307.500 | 6,72 | 6,43 | 6,43 | 00:00:00 | | 2002-01-14 | 6,31 | 996.600 | 6,60 | 6,31 | 6,60 | 00:00:00 | | 2002-01-15 | 6,50 | 1.679.200 | 6,52 | 6,31 | 6,31 | 00:00:00 | | 2002-01-16 | 6,77 | 2.526.100 | 6,80 | 6,60 | 6,60 | 00:00:00 | | 2002-01-17 | 7,00 | 11.765.700 | 7,20 | 6,73 | 6,73 | 00:00:00 | | 2002-01-18 | 6,88 | 1.678.700 | 7,15 | 6,82 | 7,10 | 00:00:00 | | 2002-01-21 | 6,90 | 1.048.100 | 6,94 | 6,82 | 6,82 | 00:00:00 | | 2002-01-22 | 7,00 | 1.469.000 | 7,00 | 6,83 | 6,90 | 00:00:00 | | 2002-01-23 | 6,95 | 938.100 | 7,00 | 6,84 | 6,93 | 00:00:00 | | 2002-01-24 | 7,20 | 7.493.900 | 7,20 | 6,95 | 6,95 | 00:00:00 | | 2002-01-25 | 7,38 | 4.189.300 | 7,38 | 7,10 | 7,15 | 00:00:00 | | 2002-01-28 | 7,45 | 1.439.500 | 7,57 | 7,25 | 7,33 | 00:00:00 | | 2002-01-29 | 7,45 | 4.989.400 | 7,49 | 7,35 | 7,35 | 00:00:00 | | 2002-01-30 | 7,52 | 3.076.100 | 7,52 | 7,31 | 7,44 | 00:00:00 | | 2002-01-31 | 7,80 | 4.200.200 | 7,80 | 7,52 | 7,55 | 00:00:00 | | 2002-02-01 | 7,52 | 4.193.700 | 7,84 | 7,36 | 7,84 | 00:00:00 | | 2002-02-04 | 7,48 | 1.360.100 | 7,59 | 7,42 | 7,59 | 00:00:00 | | 2002-02-05 | 7,40 | 2.855.000 | 7,40 | 7,20 | 7,39 | 00:00:00 | | 2002-02-06 | 7,50 | 4.916.800 | 7,60 | 7,35 | 7,35 | 00:00:00 | | 2002-02-07 | 7,40 | 2.049.100 | 7,60 | 7,40 | 7,50 | 00:00:00 | | 2002-02-08 | 7,49 | 3.492.300 | 7,60 | 7,40 | 7,58 | 00:00:00 | | 2002-02-11 | 7,62 | 3.361.700 | 7,64 | 7,47 | 7,59 | 00:00:00 | | 2002-02-12 | 7,60 | 2.804.400 | 7,69 | 7,50 | 7,68 | 00:00:00 | | 2002-02-13 | 7,80 | 2.519.600 | 7,80 | 7,52 | 7,60 | 00:00:00 | | 2002-02-14 | 7,68 | 5.328.200 | 7,80 | 7,58 | 7,70 | 00:00:00 | | 2002-02-15 | 7,75 | 4.265.600 | 7,84 | 7,68 | 7,68 | 00:00:00 | | 2002-02-18 | 7,80 | 1.604.200 | 7,82 | 7,74 | 7,82 | 00:00:00 | | 2002-02-19 | 7,80 | 4.831.500 | 7,89 | 7,75 | 7,75 | 00:00:00 | | 2002-02-20 | 7,86 | 2.798.200 | 7,86 | 7,71 | 7,80 | 00:00:00 | | 2002-02-21 | 8,00 | 2.024.100 | 8,17 | 7,81 | 7,89 | 00:00:00 | | 2002-02-22 | 8,10 | 1.559.800 | 8,10 | 7,86 | 8,00 | 00:00:00 | | 2002-02-25 | 7,90 | 2.878.300 | 8,09 | 7,88 | 8,02 | 00:00:00 | | 2002-02-26 | 8,00 | 1.417.000 | 8,02 | 7,90 | 7,99 | 00:00:00 | | 2002-02-27 | 8,00 | 2.643.600 | 8,05 | 7,98 | 8,00 | 00:00:00 | | 2002-02-28 | 8,00 | 2.897.600 | 8,00 | 7,87 | 8,00 | 00:00:00 | | 2002-03-01 | 7,70 | 3.013.000 | 8,00 | 7,67 | 8,00 | 00:00:00 | | 2002-03-04 | 7,44 | 5.237.900 | 7,75 | 7,35 | 7,74 | 00:00:00 | | 2002-03-05 | 7,73 | 3.954.700 | 7,73 | 7,41 | 7,45 | 00:00:00 | | 2002-03-06 | 7,60 | 3.251.100 | 7,73 | 7,54 | 7,58 | 00:00:00 | | 2002-03-07 | 7,75 | 5.558.400 | 7,80 | 7,60 | 7,61 | 00:00:00 | | 2002-03-08 | 7,75 | 1.827.100 | 7,79 | 7,70 | 7,75 | 00:00:00 | | 2002-03-11 | 7,75 | 3.786.500 | 7,93 | 7,75 | 7,79 | 00:00:00 | | 2002-03-12 | 7,75 | 357.700 | 7,90 | 7,75 | 7,89 | 00:00:00 | | 2002-03-13 | 7,80 | 686.900 | 7,88 | 7,78 | 7,80 | 00:00:00 | | 2002-03-14 | 7,90 | 347.500 | 7,90 | 7,80 | 7,80 | 00:00:00 | | 2002-03-15 | 7,90 | 718.800 | 7,92 | 7,80 | 7,80 | 00:00:00 | | 2002-03-18 | 7,80 | 1.239.700 | 7,93 | 7,75 | 7,90 | 00:00:00 | | 2002-03-19 | 7,75 | 1.063.300 | 7,80 | 7,73 | 7,75 | 00:00:00 | | 2002-03-20 | 7,80 | 1.245.400 | 7,83 | 7,75 | 7,80 | 00:00:00 | | 2002-03-21 | 7,65 | 1.613.800 | 7,82 | 7,61 | 7,75 | 00:00:00 | | 2002-03-22 | 7,74 | 1.139.900 | 7,75 | 7,58 | 7,58 | 00:00:00 | | 2002-03-25 | 7,79 | 631.900 | 7,80 | 7,67 | 7,67 | 00:00:00 | | 2002-03-26 | 7,78 | 2.099.200 | 7,84 | 7,66 | 7,80 | 00:00:00 | | 2002-03-27 | 7,87 | 765.100 | 7,87 | 7,71 | 7,71 | 00:00:00 | | 2002-03-28 | 7,87 | 0 | 7,87 | 7,87 | 7,87 | 00:00:00 | | 2002-03-29 | 7,87 | 0 | 7,87 | 7,87 | 7,87 | 00:00:00 | | 2002-04-01 | 7,87 | 0 | 7,87 | 7,87 | 7,87 | 00:00:00 | | 2002-04-02 | 7,93 | 1.262.600 | 7,93 | 7,68 | 7,71 | 00:00:00 | | 2002-04-03 | 7,90 | 1.912.600 | 7,90 | 7,81 | 7,90 | 00:00:00 | | 2002-04-04 | 7,88 | 818.600 | 7,90 | 7,82 | 7,90 | 00:00:00 | | 2002-04-05 | 7,71 | 3.682.800 | 7,92 | 7,66 | 7,90 | 00:00:00 | | 2002-04-08 | 7,71 | 884.700 | 7,78 | 7,61 | 7,73 | 00:00:00 | | 2002-04-09 | 7,70 | 643.200 | 7,76 | 7,63 | 7,72 | 00:00:00 | | 2002-04-10 | 7,69 | 1.666.400 | 7,75 | 7,50 | 7,65 | 00:00:00 | | 2002-04-11 | 7,51 | 1.629.200 | 7,79 | 7,50 | 7,69 | 00:00:00 | | 2002-04-12 | 7,52 | 863.100 | 7,63 | 7,51 | 7,52 | 00:00:00 | | 2002-04-15 | 7,55 | 2.061.200 | 7,64 | 7,55 | 7,62 | 00:00:00 | | 2002-04-16 | 7,60 | 960.500 | 7,67 | 7,54 | 7,54 | 00:00:00 | | 2002-04-17 | 7,61 | 1.002.300 | 7,74 | 7,58 | 7,61 | 00:00:00 | | 2002-04-18 | 7,62 | 1.300.100 | 7,65 | 7,60 | 7,60 | 00:00:00 | | 2002-04-19 | 7,67 | 375.500 | 7,68 | 7,60 | 7,65 | 00:00:00 | | 2002-04-22 | 7,70 | 504.900 | 7,78 | 7,64 | 7,65 | 00:00:00 | | 2002-04-23 | 7,61 | 1.312.400 | 7,75 | 7,61 | 7,62 | 00:00:00 | | 2002-04-24 | 7,72 | 1.016.800 | 7,74 | 7,64 | 7,68 | 00:00:00 | | 2002-04-25 | 7,50 | 1.476.200 | 7,72 | 7,50 | 7,68 | 00:00:00 | | 2002-04-26 | 7,53 | 557.500 | 7,62 | 7,50 | 7,59 | 00:00:00 | | 2002-04-29 | 7,53 | 883.400 | 7,53 | 7,40 | 7,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
