|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-05 | 3,18 | 6.869.200 | 3,21 | 3,18 | 3,19 | 00:00:00 | | 2007-11-06 | 3,24 | 9.376.800 | 3,27 | 3,20 | 3,20 | 00:00:00 | | 2007-11-07 | 3,24 | 8.386.000 | 3,27 | 3,22 | 3,25 | 00:00:00 | | 2007-11-08 | 3,18 | 9.722.000 | 3,19 | 3,13 | 3,18 | 00:00:00 | | 2007-11-09 | 3,18 | 10.120.100 | 3,21 | 3,14 | 3,19 | 00:00:00 | | 2007-11-12 | 3,19 | 5.126.200 | 3,22 | 3,15 | 3,15 | 00:00:00 | | 2007-11-13 | 3,15 | 7.437.800 | 3,19 | 3,11 | 3,18 | 00:00:00 | | 2007-11-14 | 3,13 | 7.507.500 | 3,19 | 3,12 | 3,18 | 00:00:00 | | 2007-11-15 | 3,13 | 8.364.400 | 3,18 | 3,13 | 3,15 | 00:00:00 | | 2007-11-16 | 3,12 | 6.302.500 | 3,13 | 3,09 | 3,12 | 00:00:00 | | 2007-11-19 | 3,03 | 10.529.700 | 3,15 | 3,01 | 3,11 | 00:00:00 | | 2007-11-20 | 3,04 | 8.411.700 | 3,07 | 3,00 | 3,04 | 00:00:00 | | 2007-11-21 | 2,95 | 6.088.100 | 3,03 | 2,95 | 3,02 | 00:00:00 | | 2007-11-22 | 2,96 | 6.954.900 | 2,99 | 2,90 | 2,95 | 00:00:00 | | 2007-11-23 | 3,04 | 5.971.700 | 3,05 | 2,97 | 2,98 | 00:00:00 | | 2007-11-26 | 3,00 | 5.712.800 | 3,11 | 2,99 | 3,08 | 00:00:00 | | 2007-11-27 | 3,01 | 4.722.400 | 3,04 | 2,98 | 3,00 | 00:00:00 | | 2007-11-28 | 2,99 | 12.337.400 | 3,02 | 2,93 | 3,01 | 00:00:00 | | 2007-11-29 | 2,99 | 6.802.500 | 3,03 | 2,98 | 3,02 | 00:00:00 | | 2007-11-30 | 3,12 | 9.512.800 | 3,14 | 3,00 | 3,00 | 00:00:00 | | 2007-12-03 | 3,08 | 6.501.500 | 3,14 | 3,06 | 3,14 | 00:00:00 | | 2007-12-04 | 3,05 | 7.548.500 | 3,10 | 3,02 | 3,07 | 00:00:00 | | 2007-12-05 | 3,09 | 4.269.100 | 3,10 | 3,06 | 3,07 | 00:00:00 | | 2007-12-06 | 3,03 | 6.756.400 | 3,12 | 3,02 | 3,10 | 00:00:00 | | 2007-12-07 | 3,00 | 8.739.800 | 3,08 | 3,00 | 3,06 | 00:00:00 | | 2007-12-10 | 3,04 | 7.067.300 | 3,06 | 3,00 | 3,01 | 00:00:00 | | 2007-12-11 | 3,10 | 6.878.500 | 3,10 | 3,04 | 3,05 | 00:00:00 | | 2007-12-12 | 3,09 | 4.184.300 | 3,12 | 3,04 | 3,05 | 00:00:00 | | 2007-12-13 | 3,05 | 5.859.600 | 3,07 | 3,02 | 3,06 | 00:00:00 | | 2007-12-14 | 3,03 | 7.453.500 | 3,09 | 3,01 | 3,05 | 00:00:00 | | 2007-12-17 | 3,04 | 7.499.900 | 3,07 | 3,00 | 3,02 | 00:00:00 | | 2007-12-18 | 3,03 | 4.428.300 | 3,09 | 3,03 | 3,06 | 00:00:00 | | 2007-12-19 | 3,04 | 8.278.700 | 3,06 | 3,03 | 3,04 | 00:00:00 | | 2007-12-20 | 3,06 | 6.591.200 | 3,10 | 3,04 | 3,05 | 00:00:00 | | 2007-12-21 | 3,14 | 7.871.300 | 3,15 | 3,07 | 3,07 | 00:00:00 | | 2007-12-24 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2007-12-25 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2007-12-26 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2007-12-27 | 3,09 | 7.576.700 | 3,17 | 3,07 | 3,14 | 00:00:00 | | 2007-12-28 | 3,01 | 8.418.900 | 3,08 | 3,00 | 3,05 | 00:00:00 | | 2007-12-31 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2008-01-01 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2008-01-02 | 3,07 | 6.398.400 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2008-01-03 | 3,04 | 7.312.700 | 3,07 | 3,01 | 3,05 | 00:00:00 | | 2008-01-04 | 2,85 | 17.695.400 | 3,05 | 2,82 | 3,05 | 00:00:00 | | 2008-01-07 | 2,80 | 11.094.600 | 2,86 | 2,75 | 2,82 | 00:00:00 | | 2008-01-08 | 2,86 | 7.453.500 | 2,90 | 2,77 | 2,80 | 00:00:00 | | 2008-01-09 | 2,82 | 11.811.600 | 2,88 | 2,80 | 2,83 | 00:00:00 | | 2008-01-10 | 2,87 | 10.435.600 | 2,95 | 2,83 | 2,85 | 00:00:00 | | 2008-01-11 | 2,91 | 8.388.500 | 2,93 | 2,83 | 2,86 | 00:00:00 | | 2008-01-14 | 2,91 | 8.339.500 | 2,94 | 2,83 | 2,90 | 00:00:00 | | 2008-01-15 | 2,79 | 7.406.600 | 2,90 | 2,77 | 2,90 | 00:00:00 | | 2008-01-16 | 2,69 | 12.406.600 | 2,77 | 2,65 | 2,75 | 00:00:00 | | 2008-01-17 | 2,69 | 8.307.100 | 2,74 | 2,66 | 2,72 | 00:00:00 | | 2008-01-18 | 2,69 | 11.126.000 | 2,73 | 2,65 | 2,68 | 00:00:00 | | 2008-01-21 | 2,56 | 19.747.900 | 2,68 | 2,54 | 2,66 | 00:00:00 | | 2008-01-22 | 2,61 | 14.155.300 | 2,63 | 2,41 | 2,45 | 00:00:00 | | 2008-01-23 | 2,65 | 19.393.300 | 2,67 | 2,57 | 2,63 | 00:00:00 | | 2008-01-24 | 2,73 | 15.436.100 | 2,77 | 2,67 | 2,69 | 00:00:00 | | 2008-01-25 | 2,69 | 12.563.200 | 2,78 | 2,67 | 2,76 | 00:00:00 | | 2008-01-28 | 2,68 | 5.778.900 | 2,69 | 2,63 | 2,64 | 00:00:00 | | 2008-01-29 | 2,85 | 12.415.700 | 2,86 | 2,70 | 2,70 | 00:00:00 | | 2008-01-30 | 2,78 | 6.485.800 | 2,83 | 2,76 | 2,83 | 00:00:00 | | 2008-01-31 | 2,72 | 9.812.200 | 2,78 | 2,66 | 2,78 | 00:00:00 | | 2008-02-01 | 2,76 | 10.741.200 | 2,80 | 2,72 | 2,76 | 00:00:00 | | 2008-02-04 | 2,81 | 5.715.800 | 2,83 | 2,77 | 2,80 | 00:00:00 | | 2008-02-05 | 2,64 | 10.953.700 | 2,80 | 2,64 | 2,80 | 00:00:00 | | 2008-02-06 | 2,85 | 23.750.700 | 2,97 | 2,63 | 2,66 | 00:00:00 | | 2008-02-07 | 2,79 | 8.842.600 | 2,88 | 2,78 | 2,85 | 00:00:00 | | 2008-02-08 | 2,87 | 10.936.600 | 2,90 | 2,80 | 2,81 | 00:00:00 | | 2008-02-11 | 2,77 | 6.115.000 | 2,85 | 2,76 | 2,83 | 00:00:00 | | 2008-02-12 | 2,88 | 8.721.800 | 2,88 | 2,71 | 2,79 | 00:00:00 | | 2008-02-13 | 2,86 | 5.129.800 | 2,88 | 2,82 | 2,84 | 00:00:00 | | 2008-02-14 | 2,83 | 7.507.000 | 2,92 | 2,83 | 2,90 | 00:00:00 | | 2008-02-15 | 2,77 | 6.702.300 | 2,85 | 2,75 | 2,83 | 00:00:00 | | 2008-02-18 | 2,84 | 2.605.500 | 2,86 | 2,79 | 2,80 | 00:00:00 | | 2008-02-19 | 2,87 | 4.684.100 | 2,90 | 2,81 | 2,84 | 00:00:00 | | 2008-02-20 | 2,87 | 4.874.400 | 2,90 | 2,83 | 2,84 | 00:00:00 | | 2008-02-21 | 2,92 | 7.518.200 | 2,95 | 2,85 | 2,89 | 00:00:00 | | 2008-02-22 | 2,92 | 3.820.000 | 2,93 | 2,88 | 2,91 | 00:00:00 | | 2008-02-25 | 2,94 | 7.458.100 | 2,95 | 2,90 | 2,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
