|
 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 | | 2014-04-17 | 2,99 | 5.516.600 | 3,00 | 2,96 | 3,00 | 00:00:00 | | 2014-04-18 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2014-04-21 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2014-04-22 | 3,07 | 8.542.200 | 3,08 | 2,99 | 3,00 | 00:00:00 | | 2014-04-23 | 3,07 | 8.114.400 | 3,10 | 3,06 | 3,08 | 00:00:00 | | 2014-04-24 | 3,07 | 7.148.000 | 3,10 | 3,03 | 3,09 | 00:00:00 | | 2014-04-25 | 3,04 | 4.338.300 | 3,07 | 3,03 | 3,05 | 00:00:00 | | 2014-04-28 | 3,03 | 3.934.100 | 3,06 | 3,01 | 3,03 | 00:00:00 | | 2014-04-29 | 3,07 | 6.281.300 | 3,08 | 3,04 | 3,05 | 00:00:00 | | 2014-04-30 | 3,04 | 13.257.800 | 3,06 | 3,01 | 3,04 | 00:00:00 | | 2014-05-01 | 3,04 | 0 | 3,04 | 3,04 | 3,04 | 00:00:00 | | 2014-05-02 | 3,04 | 7.691.300 | 3,05 | 3,02 | 3,02 | 00:00:00 | | 2014-05-05 | 3,02 | 4.882.400 | 3,04 | 2,97 | 3,04 | 00:00:00 | | 2014-05-06 | 3,01 | 10.398.900 | 3,07 | 3,00 | 3,02 | 00:00:00 | | 2014-05-07 | 2,99 | 6.810.900 | 3,03 | 2,97 | 3,00 | 00:00:00 | | 2014-05-08 | 3,02 | 10.780.500 | 3,03 | 2,97 | 3,00 | 00:00:00 | | 2014-05-09 | 3,01 | 5.369.500 | 3,03 | 2,99 | 3,02 | 00:00:00 | | 2014-05-12 | 3,02 | 7.809.900 | 3,03 | 3,01 | 3,02 | 00:00:00 | | 2014-05-13 | 3,04 | 11.268.200 | 3,06 | 3,03 | 3,04 | 00:00:00 | | 2014-05-14 | 3,02 | 6.520.800 | 3,05 | 3,01 | 3,05 | 00:00:00 | | 2014-05-15 | 2,94 | 18.917.400 | 3,01 | 2,90 | 3,01 | 00:00:00 | | 2014-05-16 | 2,95 | 11.387.200 | 2,96 | 2,89 | 2,96 | 00:00:00 | | 2014-05-19 | 2,92 | 12.453.500 | 2,97 | 2,90 | 2,95 | 00:00:00 | | 2014-05-20 | 2,90 | 19.552.900 | 2,95 | 2,90 | 2,91 | 00:00:00 | | 2014-05-21 | 2,92 | 7.945.600 | 2,94 | 2,86 | 2,89 | 00:00:00 | | 2014-05-22 | 2,90 | 6.525.300 | 2,94 | 2,90 | 2,93 | 00:00:00 | | 2014-05-23 | 2,93 | 8.575.500 | 2,94 | 2,90 | 2,91 | 00:00:00 | | 2014-05-26 | 2,98 | 11.865.600 | 2,98 | 2,94 | 2,94 | 00:00:00 | | 2014-05-27 | 3,00 | 9.448.300 | 3,01 | 2,97 | 2,97 | 00:00:00 | | 2014-05-28 | 3,00 | 7.714.000 | 3,02 | 2,99 | 3,01 | 00:00:00 | | 2014-05-29 | 2,99 | 3.896.300 | 3,01 | 2,97 | 3,01 | 00:00:00 | | 2014-05-30 | 3,00 | 15.552.200 | 3,01 | 2,98 | 2,98 | 00:00:00 | | 2014-06-02 | 3,04 | 7.555.400 | 3,05 | 3,00 | 3,01 | 00:00:00 | | 2014-06-03 | 3,01 | 8.468.300 | 3,04 | 3,00 | 3,04 | 00:00:00 | | 2014-06-04 | 2,98 | 6.583.600 | 3,01 | 2,97 | 3,00 | 00:00:00 | | 2014-06-05 | 3,02 | 12.494.800 | 3,04 | 2,97 | 2,99 | 00:00:00 | | 2014-06-06 | 3,05 | 40.208.900 | 3,06 | 3,03 | 3,04 | 00:00:00 | | 2014-06-09 | 3,08 | 28.831.000 | 3,09 | 3,05 | 3,05 | 00:00:00 | | 2014-06-10 | 3,09 | 22.752.200 | 3,12 | 3,07 | 3,07 | 00:00:00 | | 2014-06-11 | 3,08 | 29.903.800 | 3,11 | 3,06 | 3,09 | 00:00:00 | | 2014-06-12 | 3,08 | 6.267.900 | 3,09 | 3,07 | 3,09 | 00:00:00 | | 2014-06-13 | 3,08 | 48.051.900 | 3,08 | 3,04 | 3,07 | 00:00:00 | | 2014-06-16 | 3,04 | 20.361.300 | 3,07 | 3,02 | 3,07 | 00:00:00 | | 2014-06-17 | 3,06 | 9.452.100 | 3,08 | 3,04 | 3,05 | 00:00:00 | | 2014-06-18 | 3,06 | 32.888.700 | 3,08 | 3,04 | 3,07 | 00:00:00 | | 2014-06-19 | 3,06 | 7.823.000 | 3,09 | 3,06 | 3,09 | 00:00:00 | | 2014-06-20 | 2,95 | 42.895.200 | 2,99 | 2,95 | 2,99 | 00:00:00 | | 2014-06-23 | 2,95 | 52.786.600 | 2,97 | 2,94 | 2,95 | 00:00:00 | | 2014-06-24 | 2,94 | 27.599.400 | 2,97 | 2,92 | 2,96 | 00:00:00 | | 2014-06-25 | 2,92 | 20.227.700 | 2,93 | 2,89 | 2,93 | 00:00:00 | | 2014-06-26 | 2,95 | 20.937.800 | 2,95 | 2,91 | 2,93 | 00:00:00 | | 2014-06-27 | 2,91 | 5.983.700 | 2,96 | 2,90 | 2,95 | 00:00:00 | | 2014-06-30 | 2,91 | 17.400.800 | 2,93 | 2,90 | 2,92 | 00:00:00 | | 2014-07-01 | 2,93 | 11.222.500 | 2,94 | 2,92 | 2,93 | 00:00:00 | | 2014-07-02 | 2,94 | 4.218.300 | 2,95 | 2,92 | 2,94 | 00:00:00 | | 2014-07-03 | 2,98 | 9.071.800 | 2,99 | 2,94 | 2,95 | 00:00:00 | | 2014-07-04 | 2,97 | 3.053.600 | 2,99 | 2,96 | 2,99 | 00:00:00 | | 2014-07-07 | 2,92 | 5.058.900 | 2,97 | 2,92 | 2,96 | 00:00:00 | | 2014-07-08 | 2,87 | 25.086.300 | 2,93 | 2,84 | 2,92 | 00:00:00 | | 2014-07-09 | 2,84 | 9.337.900 | 2,88 | 2,83 | 2,88 | 00:00:00 | | 2014-07-10 | 2,78 | 12.502.800 | 2,84 | 2,76 | 2,84 | 00:00:00 | | 2014-07-11 | 2,84 | 10.209.800 | 2,89 | 2,80 | 2,80 | 00:00:00 | | 2014-07-14 | 2,85 | 4.647.000 | 2,87 | 2,84 | 2,86 | 00:00:00 | | 2014-07-15 | 2,83 | 5.356.600 | 2,86 | 2,81 | 2,85 | 00:00:00 | | 2014-07-16 | 2,88 | 7.112.300 | 2,89 | 2,83 | 2,84 | 00:00:00 | | 2014-07-17 | 2,85 | 6.080.800 | 2,88 | 2,84 | 2,86 | 00:00:00 | | 2014-07-18 | 2,83 | 16.544.600 | 2,84 | 2,81 | 2,82 | 00:00:00 | | 2014-07-21 | 2,85 | 6.366.300 | 2,85 | 2,80 | 2,84 | 00:00:00 | | 2014-07-22 | 2,86 | 4.628.700 | 2,87 | 2,83 | 2,87 | 00:00:00 | | 2014-07-23 | 2,85 | 4.306.400 | 2,88 | 2,85 | 2,85 | 00:00:00 | | 2014-07-24 | 2,89 | 14.557.500 | 2,92 | 2,85 | 2,86 | 00:00:00 | | 2014-07-25 | 2,97 | 16.666.500 | 2,99 | 2,91 | 2,93 | 00:00:00 | | 2014-07-28 | 2,96 | 9.403.700 | 2,99 | 2,94 | 2,98 | 00:00:00 | | 2014-07-29 | 2,96 | 17.616.500 | 2,99 | 2,96 | 2,97 | 00:00:00 | | 2014-07-30 | 2,95 | 5.860.400 | 2,98 | 2,94 | 2,97 | 00:00:00 | | 2014-07-31 | 2,88 | 9.677.100 | 2,96 | 2,87 | 2,95 | 00:00:00 | | 2014-08-01 | 2,84 | 7.535.500 | 2,88 | 2,81 | 2,88 | 00:00:00 | | 2014-08-04 | 2,83 | 7.422.600 | 2,86 | 2,81 | 2,85 | 00:00:00 | | 2014-08-05 | 2,80 | 7.336.800 | 2,85 | 2,79 | 2,84 | 00:00:00 | | 2014-08-06 | 2,76 | 8.577.400 | 2,80 | 2,74 | 2,78 | 00:00:00 | | 2014-08-07 | 2,74 | 8.349.000 | 2,79 | 2,73 | 2,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
