|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-26 | 3,11 | 0 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2013-12-27 | 3,14 | 6.275.800 | 3,14 | 3,09 | 3,12 | 00:00:00 | | 2013-12-30 | 3,13 | 4.325.600 | 3,17 | 3,12 | 3,14 | 00:00:00 | | 2013-12-31 | 3,11 | 2.256.200 | 3,14 | 2,98 | 3,14 | 00:00:00 | | 2014-01-01 | 3,11 | 0 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2014-01-02 | 3,03 | 10.365.900 | 3,14 | 3,02 | 3,13 | 00:00:00 | | 2014-01-03 | 3,06 | 4.892.900 | 3,08 | 3,01 | 3,02 | 00:00:00 | | 2014-01-06 | 3,08 | 4.405.200 | 3,09 | 3,04 | 3,05 | 00:00:00 | | 2014-01-07 | 3,24 | 21.289.800 | 3,25 | 3,09 | 3,11 | 00:00:00 | | 2014-01-08 | 3,37 | 33.391.700 | 3,39 | 3,23 | 3,24 | 00:00:00 | | 2014-01-09 | 3,41 | 16.222.600 | 3,44 | 3,34 | 3,37 | 00:00:00 | | 2014-01-10 | 3,41 | 9.010.000 | 3,44 | 3,38 | 3,44 | 00:00:00 | | 2014-01-13 | 3,42 | 9.145.900 | 3,45 | 3,40 | 3,44 | 00:00:00 | | 2014-01-14 | 3,38 | 8.032.600 | 3,39 | 3,36 | 3,38 | 00:00:00 | | 2014-01-15 | 3,44 | 11.646.200 | 3,45 | 3,32 | 3,34 | 00:00:00 | | 2014-01-16 | 3,45 | 20.127.600 | 3,46 | 3,42 | 3,45 | 00:00:00 | | 2014-01-17 | 3,46 | 9.499.400 | 3,46 | 3,39 | 3,45 | 00:00:00 | | 2014-01-20 | 3,45 | 7.002.600 | 3,46 | 3,42 | 3,44 | 00:00:00 | | 2014-01-21 | 3,37 | 6.888.400 | 3,46 | 3,36 | 3,45 | 00:00:00 | | 2014-01-22 | 3,32 | 13.384.700 | 3,39 | 3,22 | 3,38 | 00:00:00 | | 2014-01-23 | 3,30 | 5.754.700 | 3,38 | 3,29 | 3,33 | 00:00:00 | | 2014-01-24 | 3,10 | 24.127.900 | 3,30 | 3,10 | 3,29 | 00:00:00 | | 2014-01-27 | 3,07 | 10.810.500 | 3,11 | 3,05 | 3,10 | 00:00:00 | | 2014-01-28 | 3,11 | 13.005.300 | 3,14 | 3,08 | 3,10 | 00:00:00 | | 2014-01-29 | 3,13 | 9.455.700 | 3,18 | 3,06 | 3,15 | 00:00:00 | | 2014-01-30 | 3,14 | 7.472.200 | 3,15 | 3,09 | 3,13 | 00:00:00 | | 2014-01-31 | 3,06 | 9.888.100 | 3,15 | 3,02 | 3,14 | 00:00:00 | | 2014-02-03 | 3,02 | 5.394.000 | 3,09 | 3,02 | 3,06 | 00:00:00 | | 2014-02-04 | 3,07 | 12.572.300 | 3,09 | 3,00 | 3,01 | 00:00:00 | | 2014-02-05 | 3,05 | 6.602.700 | 3,09 | 3,02 | 3,06 | 00:00:00 | | 2014-02-06 | 3,09 | 8.695.600 | 3,11 | 3,04 | 3,07 | 00:00:00 | | 2014-02-07 | 3,12 | 7.836.300 | 3,14 | 3,08 | 3,10 | 00:00:00 | | 2014-02-10 | 3,13 | 7.343.800 | 3,16 | 3,12 | 3,15 | 00:00:00 | | 2014-02-11 | 3,05 | 17.045.500 | 3,19 | 3,03 | 3,16 | 00:00:00 | | 2014-02-12 | 3,05 | 13.305.400 | 3,11 | 3,04 | 3,10 | 00:00:00 | | 2014-02-13 | 3,04 | 9.667.200 | 3,05 | 3,02 | 3,05 | 00:00:00 | | 2014-02-14 | 3,07 | 8.583.400 | 3,09 | 3,02 | 3,04 | 00:00:00 | | 2014-02-17 | 3,04 | 6.085.400 | 3,10 | 3,04 | 3,08 | 00:00:00 | | 2014-02-18 | 2,97 | 18.340.500 | 3,06 | 2,96 | 3,05 | 00:00:00 | | 2014-02-19 | 2,96 | 14.251.000 | 2,98 | 2,90 | 2,97 | 00:00:00 | | 2014-02-20 | 2,92 | 13.762.200 | 2,95 | 2,91 | 2,93 | 00:00:00 | | 2014-02-21 | 3,01 | 14.970.900 | 3,06 | 2,97 | 2,97 | 00:00:00 | | 2014-02-24 | 3,05 | 9.453.100 | 3,05 | 3,01 | 3,02 | 00:00:00 | | 2014-02-25 | 3,05 | 9.938.000 | 3,05 | 3,02 | 3,04 | 00:00:00 | | 2014-02-26 | 3,02 | 6.203.900 | 3,05 | 3,01 | 3,05 | 00:00:00 | | 2014-02-27 | 2,99 | 6.925.200 | 3,02 | 2,96 | 3,02 | 00:00:00 | | 2014-02-28 | 3,00 | 10.453.900 | 3,02 | 2,97 | 3,00 | 00:00:00 | | 2014-03-03 | 2,94 | 9.137.400 | 2,97 | 2,91 | 2,95 | 00:00:00 | | 2014-03-04 | 2,97 | 10.233.600 | 3,00 | 2,95 | 2,99 | 00:00:00 | | 2014-03-05 | 2,98 | 12.526.300 | 3,00 | 2,96 | 2,97 | 00:00:00 | | 2014-03-06 | 3,02 | 12.907.100 | 3,04 | 2,99 | 3,00 | 00:00:00 | | 2014-03-07 | 2,96 | 8.222.800 | 3,04 | 2,95 | 3,03 | 00:00:00 | | 2014-03-10 | 2,97 | 11.023.800 | 3,00 | 2,94 | 2,96 | 00:00:00 | | 2014-03-11 | 2,97 | 5.810.800 | 3,00 | 2,96 | 2,98 | 00:00:00 | | 2014-03-12 | 2,97 | 6.226.000 | 2,98 | 2,92 | 2,96 | 00:00:00 | | 2014-03-13 | 2,91 | 7.494.900 | 2,97 | 2,91 | 2,97 | 00:00:00 | | 2014-03-14 | 2,88 | 11.082.300 | 2,89 | 2,84 | 2,89 | 00:00:00 | | 2014-03-17 | 2,94 | 6.525.600 | 2,95 | 2,87 | 2,88 | 00:00:00 | | 2014-03-18 | 2,97 | 10.033.200 | 2,99 | 2,90 | 2,93 | 00:00:00 | | 2014-03-19 | 2,96 | 5.708.900 | 2,97 | 2,93 | 2,97 | 00:00:00 | | 2014-03-20 | 2,94 | 5.558.500 | 2,97 | 2,93 | 2,94 | 00:00:00 | | 2014-03-21 | 2,94 | 5.262.400 | 2,97 | 2,93 | 2,94 | 00:00:00 | | 2014-03-24 | 2,94 | 5.631.500 | 2,96 | 2,91 | 2,95 | 00:00:00 | | 2014-03-25 | 2,99 | 5.615.900 | 2,99 | 2,94 | 2,94 | 00:00:00 | | 2014-03-26 | 3,04 | 13.128.800 | 3,07 | 3,00 | 3,00 | 00:00:00 | | 2014-03-27 | 3,05 | 59.771.300 | 3,08 | 3,01 | 3,03 | 00:00:00 | | 2014-03-28 | 3,10 | 10.972.100 | 3,12 | 3,05 | 3,06 | 00:00:00 | | 2014-03-31 | 3,06 | 15.475.500 | 3,14 | 3,05 | 3,12 | 00:00:00 | | 2014-04-01 | 3,10 | 13.909.300 | 3,11 | 3,07 | 3,08 | 00:00:00 | | 2014-04-02 | 3,09 | 13.061.200 | 3,13 | 3,06 | 3,12 | 00:00:00 | | 2014-04-03 | 3,11 | 8.462.400 | 3,12 | 3,08 | 3,10 | 00:00:00 | | 2014-04-04 | 3,14 | 11.539.900 | 3,14 | 3,10 | 3,12 | 00:00:00 | | 2014-04-07 | 3,08 | 7.219.000 | 3,12 | 3,08 | 3,11 | 00:00:00 | | 2014-04-08 | 3,04 | 8.167.900 | 3,09 | 3,01 | 3,09 | 00:00:00 | | 2014-04-09 | 3,02 | 7.090.400 | 3,06 | 3,01 | 3,05 | 00:00:00 | | 2014-04-10 | 3,02 | 6.884.800 | 3,05 | 3,00 | 3,04 | 00:00:00 | | 2014-04-11 | 2,97 | 8.492.900 | 3,03 | 2,95 | 3,01 | 00:00:00 | | 2014-04-14 | 2,97 | 5.844.600 | 2,98 | 2,91 | 2,97 | 00:00:00 | | 2014-04-15 | 2,93 | 5.410.000 | 2,99 | 2,92 | 2,97 | 00:00:00 | | 2014-04-16 | 2,99 | 4.227.400 | 2,99 | 2,95 | 2,96 | 00:00:00 | | 2014-04-17 | 2,99 | 5.516.600 | 3,00 | 2,96 | 3,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
