|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-19 | 6,63 | 432.400 | 6,67 | 6,49 | 6,50 | 00:00:00 | | 2002-08-20 | 6,42 | 279.300 | 6,60 | 6,42 | 6,60 | 00:00:00 | | 2002-08-21 | 6,44 | 947.000 | 6,57 | 6,41 | 6,50 | 00:00:00 | | 2002-08-22 | 6,50 | 3.701.500 | 6,50 | 6,48 | 6,50 | 00:00:00 | | 2002-08-23 | 6,46 | 659.500 | 6,55 | 6,41 | 6,49 | 00:00:00 | | 2002-08-26 | 6,46 | 306.200 | 6,49 | 6,43 | 6,49 | 00:00:00 | | 2002-08-27 | 6,43 | 833.900 | 6,47 | 6,41 | 6,44 | 00:00:00 | | 2002-08-28 | 6,27 | 1.010.500 | 6,50 | 6,27 | 6,47 | 00:00:00 | | 2002-08-29 | 6,33 | 486.000 | 6,39 | 6,26 | 6,26 | 00:00:00 | | 2002-08-30 | 6,28 | 891.300 | 6,43 | 6,28 | 6,43 | 00:00:00 | | 2002-09-02 | 6,24 | 771.100 | 6,38 | 6,11 | 6,26 | 00:00:00 | | 2002-09-03 | 6,40 | 1.684.200 | 6,47 | 6,11 | 6,24 | 00:00:00 | | 2002-09-04 | 6,39 | 403.800 | 6,40 | 6,25 | 6,40 | 00:00:00 | | 2002-09-05 | 6,35 | 3.231.700 | 6,40 | 6,31 | 6,31 | 00:00:00 | | 2002-09-06 | 6,69 | 1.588.700 | 6,70 | 6,26 | 6,26 | 00:00:00 | | 2002-09-09 | 6,98 | 2.454.900 | 7,01 | 6,54 | 6,69 | 00:00:00 | | 2002-09-10 | 6,68 | 825.100 | 6,95 | 6,63 | 6,93 | 00:00:00 | | 2002-09-11 | 6,77 | 596.800 | 6,82 | 6,65 | 6,82 | 00:00:00 | | 2002-09-12 | 6,58 | 454.700 | 6,78 | 6,50 | 6,78 | 00:00:00 | | 2002-09-13 | 6,48 | 1.329.400 | 6,56 | 6,36 | 6,50 | 00:00:00 | | 2002-09-16 | 6,64 | 1.228.800 | 6,64 | 6,35 | 6,35 | 00:00:00 | | 2002-09-17 | 6,40 | 2.301.800 | 6,58 | 6,29 | 6,47 | 00:00:00 | | 2002-09-18 | 6,11 | 804.200 | 6,36 | 6,11 | 6,27 | 00:00:00 | | 2002-09-19 | 5,88 | 1.612.000 | 6,21 | 5,74 | 6,15 | 00:00:00 | | 2002-09-20 | 5,80 | 1.727.300 | 5,90 | 5,72 | 5,75 | 00:00:00 | | 2002-09-23 | 5,79 | 611.100 | 5,84 | 5,62 | 5,70 | 00:00:00 | | 2002-09-24 | 5,78 | 758.000 | 5,84 | 5,64 | 5,84 | 00:00:00 | | 2002-09-25 | 5,76 | 1.413.700 | 5,78 | 5,60 | 5,64 | 00:00:00 | | 2002-09-26 | 5,80 | 1.269.500 | 5,90 | 5,63 | 5,90 | 00:00:00 | | 2002-09-27 | 5,80 | 607.900 | 5,85 | 5,64 | 5,75 | 00:00:00 | | 2002-09-30 | 5,70 | 829.400 | 5,78 | 5,55 | 5,68 | 00:00:00 | | 2002-10-01 | 5,65 | 1.767.000 | 5,70 | 5,55 | 5,70 | 00:00:00 | | 2002-10-02 | 5,93 | 1.728.400 | 6,00 | 5,76 | 5,76 | 00:00:00 | | 2002-10-03 | 5,84 | 754.600 | 5,90 | 5,80 | 5,89 | 00:00:00 | | 2002-10-04 | 5,75 | 1.573.200 | 5,88 | 5,75 | 5,85 | 00:00:00 | | 2002-10-07 | 5,75 | 1.244.800 | 5,79 | 5,56 | 5,65 | 00:00:00 | | 2002-10-08 | 5,61 | 4.970.800 | 5,85 | 5,54 | 5,85 | 00:00:00 | | 2002-10-09 | 5,52 | 1.271.600 | 5,60 | 5,38 | 5,52 | 00:00:00 | | 2002-10-10 | 5,60 | 596.900 | 5,65 | 5,47 | 5,50 | 00:00:00 | | 2002-10-11 | 5,65 | 7.944.000 | 5,75 | 5,58 | 5,60 | 00:00:00 | | 2002-10-14 | 5,51 | 6.536.000 | 5,66 | 5,45 | 5,66 | 00:00:00 | | 2002-10-15 | 5,80 | 4.401.200 | 5,84 | 5,52 | 5,55 | 00:00:00 | | 2002-10-16 | 5,79 | 1.963.200 | 5,89 | 5,66 | 5,79 | 00:00:00 | | 2002-10-17 | 5,95 | 6.846.200 | 6,03 | 5,73 | 5,75 | 00:00:00 | | 2002-10-18 | 5,90 | 8.237.600 | 6,01 | 5,78 | 6,00 | 00:00:00 | | 2002-10-21 | 6,00 | 2.307.200 | 6,10 | 5,88 | 6,05 | 00:00:00 | | 2002-10-22 | 6,09 | 2.533.500 | 6,24 | 5,99 | 6,00 | 00:00:00 | | 2002-10-23 | 6,47 | 2.989.400 | 6,60 | 6,10 | 6,13 | 00:00:00 | | 2002-10-24 | 6,60 | 2.060.500 | 6,65 | 6,33 | 6,41 | 00:00:00 | | 2002-10-25 | 6,65 | 2.164.500 | 6,65 | 6,42 | 6,58 | 00:00:00 | | 2002-10-28 | 6,70 | 1.168.100 | 6,80 | 6,57 | 6,59 | 00:00:00 | | 2002-10-29 | 6,63 | 1.077.400 | 6,70 | 6,60 | 6,69 | 00:00:00 | | 2002-10-30 | 6,60 | 1.285.100 | 6,70 | 6,52 | 6,54 | 00:00:00 | | 2002-10-31 | 6,83 | 1.233.300 | 6,99 | 6,62 | 6,69 | 00:00:00 | | 2002-11-01 | 6,83 | 0 | 6,83 | 6,83 | 6,83 | 00:00:00 | | 2002-11-04 | 7,20 | 4.671.800 | 7,30 | 6,89 | 6,90 | 00:00:00 | | 2002-11-05 | 7,23 | 2.171.000 | 7,30 | 7,05 | 7,05 | 00:00:00 | | 2002-11-06 | 7,05 | 3.388.900 | 7,25 | 7,02 | 7,25 | 00:00:00 | | 2002-11-07 | 6,67 | 1.290.000 | 7,08 | 6,61 | 7,02 | 00:00:00 | | 2002-11-08 | 6,70 | 786.500 | 6,80 | 6,60 | 6,60 | 00:00:00 | | 2002-11-11 | 6,65 | 864.600 | 6,80 | 6,60 | 6,70 | 00:00:00 | | 2002-11-12 | 6,90 | 770.500 | 6,90 | 6,53 | 6,53 | 00:00:00 | | 2002-11-13 | 6,94 | 668.800 | 6,99 | 6,78 | 6,99 | 00:00:00 | | 2002-11-14 | 6,79 | 1.380.500 | 7,00 | 6,75 | 6,75 | 00:00:00 | | 2002-11-15 | 6,84 | 961.900 | 7,04 | 6,79 | 6,95 | 00:00:00 | | 2002-11-18 | 6,91 | 713.300 | 7,07 | 6,80 | 6,80 | 00:00:00 | | 2002-11-19 | 6,99 | 893.600 | 7,00 | 6,91 | 6,98 | 00:00:00 | | 2002-11-20 | 6,97 | 827.300 | 7,00 | 6,90 | 6,91 | 00:00:00 | | 2002-11-21 | 7,03 | 561.400 | 7,03 | 6,91 | 6,97 | 00:00:00 | | 2002-11-22 | 6,96 | 739.400 | 7,14 | 6,91 | 6,91 | 00:00:00 | | 2002-11-25 | 7,30 | 1.436.700 | 7,30 | 7,00 | 7,00 | 00:00:00 | | 2002-11-26 | 7,28 | 16.922.000 | 7,38 | 7,12 | 7,21 | 00:00:00 | | 2002-11-27 | 7,35 | 5.403.000 | 7,37 | 7,13 | 7,25 | 00:00:00 | | 2002-11-28 | 7,50 | 2.793.400 | 7,80 | 7,35 | 7,40 | 00:00:00 | | 2002-11-29 | 7,52 | 1.275.400 | 7,79 | 7,51 | 7,73 | 00:00:00 | | 2002-12-02 | 7,60 | 829.100 | 7,80 | 7,60 | 7,80 | 00:00:00 | | 2002-12-03 | 7,60 | 2.274.400 | 7,69 | 7,55 | 7,60 | 00:00:00 | | 2002-12-04 | 7,58 | 4.039.300 | 7,66 | 7,52 | 7,52 | 00:00:00 | | 2002-12-05 | 7,70 | 5.002.500 | 7,80 | 7,53 | 7,53 | 00:00:00 | | 2002-12-06 | 7,70 | 0 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2002-12-09 | 7,65 | 2.567.200 | 7,80 | 7,46 | 7,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
