|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-16 | 3,63 | 2.771.200 | 3,66 | 3,61 | 3,65 | 00:00:00 | | 2007-07-17 | 3,61 | 4.389.200 | 3,65 | 3,59 | 3,63 | 00:00:00 | | 2007-07-18 | 3,60 | 3.813.100 | 3,63 | 3,59 | 3,61 | 00:00:00 | | 2007-07-19 | 3,60 | 4.681.400 | 3,63 | 3,59 | 3,61 | 00:00:00 | | 2007-07-20 | 3,56 | 7.680.300 | 3,61 | 3,53 | 3,61 | 00:00:00 | | 2007-07-23 | 3,55 | 5.395.000 | 3,58 | 3,53 | 3,55 | 00:00:00 | | 2007-07-24 | 3,55 | 7.505.000 | 3,60 | 3,54 | 3,56 | 00:00:00 | | 2007-07-25 | 3,51 | 5.020.300 | 3,56 | 3,50 | 3,54 | 00:00:00 | | 2007-07-26 | 3,42 | 8.513.100 | 3,54 | 3,38 | 3,54 | 00:00:00 | | 2007-07-27 | 3,38 | 7.756.600 | 3,46 | 3,32 | 3,40 | 00:00:00 | | 2007-07-30 | 3,35 | 5.331.100 | 3,41 | 3,34 | 3,38 | 00:00:00 | | 2007-07-31 | 3,43 | 5.340.200 | 3,43 | 3,36 | 3,37 | 00:00:00 | | 2007-08-01 | 3,40 | 5.229.700 | 3,44 | 3,34 | 3,38 | 00:00:00 | | 2007-08-02 | 3,45 | 5.394.200 | 3,53 | 3,42 | 3,43 | 00:00:00 | | 2007-08-03 | 3,37 | 3.443.300 | 3,47 | 3,35 | 3,46 | 00:00:00 | | 2007-08-06 | 3,40 | 3.735.100 | 3,44 | 3,34 | 3,35 | 00:00:00 | | 2007-08-07 | 3,39 | 4.134.900 | 3,45 | 3,37 | 3,44 | 00:00:00 | | 2007-08-08 | 3,47 | 5.028.900 | 3,49 | 3,39 | 3,40 | 00:00:00 | | 2007-08-09 | 3,34 | 8.495.800 | 3,50 | 3,32 | 3,47 | 00:00:00 | | 2007-08-10 | 3,30 | 9.602.400 | 3,34 | 3,17 | 3,31 | 00:00:00 | | 2007-08-13 | 3,36 | 7.131.100 | 3,38 | 3,28 | 3,36 | 00:00:00 | | 2007-08-14 | 3,27 | 3.028.000 | 3,33 | 3,27 | 3,31 | 00:00:00 | | 2007-08-15 | 3,28 | 1.977.700 | 3,30 | 3,24 | 3,26 | 00:00:00 | | 2007-08-16 | 3,16 | 6.886.100 | 3,24 | 3,16 | 3,20 | 00:00:00 | | 2007-08-17 | 3,31 | 7.459.600 | 3,32 | 3,15 | 3,17 | 00:00:00 | | 2007-08-20 | 3,29 | 3.626.400 | 3,34 | 3,27 | 3,33 | 00:00:00 | | 2007-08-21 | 3,24 | 3.992.400 | 3,29 | 3,19 | 3,28 | 00:00:00 | | 2007-08-22 | 3,26 | 5.706.100 | 3,29 | 3,23 | 3,23 | 00:00:00 | | 2007-08-23 | 3,29 | 6.393.600 | 3,33 | 3,26 | 3,29 | 00:00:00 | | 2007-08-24 | 3,24 | 4.615.200 | 3,29 | 3,22 | 3,28 | 00:00:00 | | 2007-08-27 | 3,22 | 2.576.100 | 3,26 | 3,21 | 3,26 | 00:00:00 | | 2007-08-28 | 3,20 | 3.239.000 | 3,26 | 3,19 | 3,22 | 00:00:00 | | 2007-08-29 | 3,18 | 4.946.200 | 3,21 | 3,14 | 3,17 | 00:00:00 | | 2007-08-30 | 3,20 | 3.285.200 | 3,22 | 3,17 | 3,20 | 00:00:00 | | 2007-08-31 | 3,24 | 5.058.900 | 3,25 | 3,20 | 3,20 | 00:00:00 | | 2007-09-03 | 3,26 | 2.713.100 | 3,26 | 3,23 | 3,25 | 00:00:00 | | 2007-09-04 | 3,25 | 3.964.000 | 3,26 | 3,22 | 3,26 | 00:00:00 | | 2007-09-05 | 3,22 | 4.480.900 | 3,26 | 3,22 | 3,24 | 00:00:00 | | 2007-09-06 | 3,18 | 7.738.400 | 3,23 | 3,12 | 3,22 | 00:00:00 | | 2007-09-07 | 3,11 | 4.857.000 | 3,19 | 3,10 | 3,18 | 00:00:00 | | 2007-09-10 | 3,13 | 4.877.900 | 3,17 | 3,07 | 3,11 | 00:00:00 | | 2007-09-11 | 3,15 | 3.930.800 | 3,17 | 3,10 | 3,14 | 00:00:00 | | 2007-09-12 | 3,14 | 3.378.600 | 3,16 | 3,12 | 3,15 | 00:00:00 | | 2007-09-13 | 3,11 | 5.039.300 | 3,15 | 3,09 | 3,12 | 00:00:00 | | 2007-09-14 | 3,05 | 3.894.800 | 3,11 | 3,03 | 3,10 | 00:00:00 | | 2007-09-17 | 2,91 | 10.005.400 | 3,05 | 2,91 | 3,05 | 00:00:00 | | 2007-09-18 | 3,04 | 6.859.100 | 3,04 | 2,89 | 2,90 | 00:00:00 | | 2007-09-19 | 3,10 | 9.435.000 | 3,13 | 3,04 | 3,11 | 00:00:00 | | 2007-09-20 | 3,08 | 4.244.800 | 3,10 | 3,04 | 3,10 | 00:00:00 | | 2007-09-21 | 3,07 | 6.301.800 | 3,10 | 3,05 | 3,09 | 00:00:00 | | 2007-09-24 | 3,07 | 6.407.700 | 3,08 | 3,05 | 3,06 | 00:00:00 | | 2007-09-25 | 2,97 | 6.381.200 | 3,07 | 2,95 | 3,06 | 00:00:00 | | 2007-09-26 | 3,00 | 9.800.400 | 3,04 | 2,97 | 3,00 | 00:00:00 | | 2007-09-27 | 3,03 | 9.578.300 | 3,04 | 3,00 | 3,04 | 00:00:00 | | 2007-09-28 | 3,17 | 13.070.500 | 3,18 | 3,03 | 3,04 | 00:00:00 | | 2007-10-01 | 3,29 | 16.090.000 | 3,30 | 3,18 | 3,20 | 00:00:00 | | 2007-10-02 | 3,27 | 15.767.900 | 3,33 | 3,26 | 3,31 | 00:00:00 | | 2007-10-03 | 3,35 | 10.678.300 | 3,35 | 3,26 | 3,29 | 00:00:00 | | 2007-10-04 | 3,32 | 10.025.400 | 3,40 | 3,32 | 3,34 | 00:00:00 | | 2007-10-05 | 3,40 | 7.273.700 | 3,40 | 3,31 | 3,32 | 00:00:00 | | 2007-10-08 | 3,40 | 4.079.400 | 3,42 | 3,37 | 3,42 | 00:00:00 | | 2007-10-09 | 3,34 | 4.055.600 | 3,40 | 3,32 | 3,40 | 00:00:00 | | 2007-10-10 | 3,36 | 6.427.400 | 3,37 | 3,33 | 3,34 | 00:00:00 | | 2007-10-11 | 3,37 | 4.511.800 | 3,40 | 3,34 | 3,37 | 00:00:00 | | 2007-10-12 | 3,35 | 2.918.700 | 3,38 | 3,32 | 3,38 | 00:00:00 | | 2007-10-15 | 3,26 | 8.972.100 | 3,36 | 3,26 | 3,35 | 00:00:00 | | 2007-10-16 | 3,26 | 6.307.200 | 3,29 | 3,21 | 3,25 | 00:00:00 | | 2007-10-17 | 3,22 | 8.845.000 | 3,26 | 3,20 | 3,25 | 00:00:00 | | 2007-10-18 | 3,25 | 6.581.700 | 3,29 | 3,22 | 3,23 | 00:00:00 | | 2007-10-19 | 3,25 | 7.203.200 | 3,28 | 3,24 | 3,24 | 00:00:00 | | 2007-10-22 | 3,18 | 7.747.700 | 3,23 | 3,17 | 3,19 | 00:00:00 | | 2007-10-23 | 3,22 | 7.833.400 | 3,24 | 3,21 | 3,22 | 00:00:00 | | 2007-10-24 | 3,20 | 4.779.900 | 3,24 | 3,19 | 3,20 | 00:00:00 | | 2007-10-25 | 3,22 | 8.121.200 | 3,24 | 3,19 | 3,24 | 00:00:00 | | 2007-10-26 | 3,24 | 6.058.300 | 3,24 | 3,20 | 3,21 | 00:00:00 | | 2007-10-29 | 3,37 | 7.164.000 | 3,38 | 3,26 | 3,27 | 00:00:00 | | 2007-10-30 | 3,36 | 6.497.500 | 3,39 | 3,33 | 3,38 | 00:00:00 | | 2007-10-31 | 3,24 | 77.612.500 | 3,37 | 3,22 | 3,37 | 00:00:00 | | 2007-11-01 | 3,20 | 9.576.000 | 3,28 | 3,17 | 3,25 | 00:00:00 | | 2007-11-02 | 3,20 | 8.631.200 | 3,22 | 3,16 | 3,19 | 00:00:00 | | 2007-11-05 | 3,18 | 6.869.200 | 3,21 | 3,18 | 3,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
