|
 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 | | 2014-11-27 | 2,94 | 6.368.000 | 2,95 | 2,91 | 2,91 | 00:00:00 | | 2014-11-28 | 2,95 | 5.026.500 | 2,96 | 2,93 | 2,94 | 00:00:00 | | 2014-12-01 | 2,94 | 8.785.000 | 2,96 | 2,91 | 2,94 | 00:00:00 | | 2014-12-02 | 2,98 | 11.714.900 | 2,98 | 2,94 | 2,96 | 00:00:00 | | 2014-12-03 | 3,01 | 10.812.700 | 3,02 | 2,97 | 2,98 | 00:00:00 | | 2014-12-04 | 2,96 | 6.669.900 | 3,02 | 2,94 | 3,01 | 00:00:00 | | 2014-12-05 | 3,04 | 36.978.400 | 3,04 | 2,98 | 3,00 | 00:00:00 | | 2014-12-08 | 3,04 | 109.742.000 | 3,05 | 3,02 | 3,03 | 00:00:00 | | 2014-12-09 | 2,95 | 41.783.700 | 3,01 | 2,95 | 3,01 | 00:00:00 | | 2014-12-10 | 2,93 | 18.245.100 | 2,99 | 2,92 | 2,98 | 00:00:00 | | 2014-12-11 | 2,94 | 4.016.600 | 2,95 | 2,91 | 2,93 | 00:00:00 | | 2014-12-12 | 2,85 | 5.659.900 | 2,94 | 2,84 | 2,92 | 00:00:00 | | 2014-12-15 | 2,70 | 100.029.900 | 2,82 | 2,70 | 2,80 | 00:00:00 | | 2014-12-16 | 2,74 | 47.335.700 | 2,74 | 2,64 | 2,72 | 00:00:00 | | 2014-12-17 | 2,78 | 23.323.300 | 2,79 | 2,71 | 2,72 | 00:00:00 | | 2014-12-18 | 2,86 | 15.619.600 | 2,86 | 2,82 | 2,84 | 00:00:00 | | 2014-12-19 | 2,87 | 10.862.900 | 2,89 | 2,80 | 2,87 | 00:00:00 | | 2014-12-22 | 2,87 | 5.634.200 | 2,91 | 2,86 | 2,88 | 00:00:00 | | 2014-12-23 | 2,89 | 5.098.300 | 2,89 | 2,86 | 2,88 | 00:00:00 | | 2014-12-24 | 2,88 | 828.800 | 2,90 | 2,87 | 2,90 | 00:00:00 | | 2014-12-25 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2014-12-26 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2014-12-29 | 2,86 | 3.365.400 | 2,89 | 2,81 | 2,88 | 00:00:00 | | 2014-12-30 | 2,83 | 4.385.700 | 2,85 | 2,82 | 2,85 | 00:00:00 | | 2014-12-31 | 2,81 | 2.331.700 | 2,85 | 2,81 | 2,83 | 00:00:00 | | 2015-01-01 | 2,81 | 0 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2015-01-02 | 2,84 | 4.819.200 | 2,86 | 2,79 | 2,84 | 00:00:00 | | 2015-01-05 | 2,74 | 6.532.000 | 2,85 | 2,73 | 2,83 | 00:00:00 | | 2015-01-06 | 2,72 | 6.202.100 | 2,76 | 2,70 | 2,74 | 00:00:00 | | 2015-01-07 | 2,76 | 8.164.700 | 2,79 | 2,72 | 2,74 | 00:00:00 | | 2015-01-08 | 2,83 | 10.476.500 | 2,83 | 2,78 | 2,81 | 00:00:00 | | 2015-01-09 | 2,79 | 11.667.100 | 2,84 | 2,75 | 2,82 | 00:00:00 | | 2015-01-12 | 2,77 | 10.830.000 | 2,80 | 2,75 | 2,79 | 00:00:00 | | 2015-01-13 | 2,83 | 5.428.800 | 2,85 | 2,76 | 2,77 | 00:00:00 | | 2015-01-14 | 2,79 | 6.223.400 | 2,85 | 2,79 | 2,80 | 00:00:00 | | 2015-01-15 | 2,83 | 7.372.100 | 2,84 | 2,71 | 2,81 | 00:00:00 | | 2015-01-16 | 2,88 | 10.102.300 | 2,89 | 2,81 | 2,82 | 00:00:00 | | 2015-01-19 | 2,91 | 4.009.700 | 2,92 | 2,88 | 2,90 | 00:00:00 | | 2015-01-20 | 2,91 | 8.442.700 | 2,94 | 2,91 | 2,92 | 00:00:00 | | 2015-01-21 | 2,95 | 8.191.100 | 2,95 | 2,88 | 2,93 | 00:00:00 | | 2015-01-22 | 2,97 | 16.380.100 | 3,02 | 2,94 | 2,95 | 00:00:00 | | 2015-01-23 | 2,98 | 9.135.000 | 3,03 | 2,97 | 3,00 | 00:00:00 | | 2015-01-26 | 3,07 | 10.730.100 | 3,08 | 2,92 | 2,96 | 00:00:00 | | 2015-01-27 | 3,03 | 8.277.900 | 3,09 | 3,00 | 3,07 | 00:00:00 | | 2015-01-28 | 3,02 | 6.425.000 | 3,07 | 3,00 | 3,05 | 00:00:00 | | 2015-01-29 | 2,97 | 11.804.600 | 3,00 | 2,93 | 2,98 | 00:00:00 | | 2015-01-30 | 2,99 | 8.047.100 | 3,00 | 2,96 | 2,97 | 00:00:00 | | 2015-02-02 | 2,96 | 5.225.500 | 3,00 | 2,93 | 2,99 | 00:00:00 | | 2015-02-03 | 3,02 | 11.494.900 | 3,03 | 2,98 | 2,98 | 00:00:00 | | 2015-02-04 | 3,01 | 5.622.200 | 3,03 | 2,98 | 3,02 | 00:00:00 | | 2015-02-05 | 2,99 | 8.765.700 | 2,99 | 2,95 | 2,98 | 00:00:00 | | 2015-02-06 | 2,99 | 6.940.400 | 3,01 | 2,97 | 2,99 | 00:00:00 | | 2015-02-09 | 2,96 | 8.844.700 | 3,01 | 2,95 | 2,98 | 00:00:00 | | 2015-02-10 | 3,01 | 9.083.000 | 3,01 | 2,96 | 2,99 | 00:00:00 | | 2015-02-11 | 2,97 | 8.447.000 | 3,03 | 2,97 | 3,02 | 00:00:00 | | 2015-02-12 | 3,05 | 11.003.800 | 3,07 | 2,99 | 2,99 | 00:00:00 | | 2015-02-13 | 3,08 | 8.468.800 | 3,11 | 3,06 | 3,07 | 00:00:00 | | 2015-02-16 | 3,07 | 6.470.300 | 3,10 | 3,06 | 3,09 | 00:00:00 | | 2015-02-17 | 3,06 | 6.262.000 | 3,07 | 3,00 | 3,04 | 00:00:00 | | 2015-02-18 | 3,11 | 13.052.500 | 3,12 | 3,08 | 3,09 | 00:00:00 | | 2015-02-19 | 3,13 | 7.430.600 | 3,14 | 3,08 | 3,11 | 00:00:00 | | 2015-02-20 | 3,12 | 6.613.600 | 3,13 | 3,09 | 3,13 | 00:00:00 | | 2015-02-23 | 3,13 | 5.625.100 | 3,16 | 3,11 | 3,15 | 00:00:00 | | 2015-02-24 | 3,14 | 7.781.700 | 3,15 | 3,10 | 3,13 | 00:00:00 | | 2015-02-25 | 3,13 | 5.039.100 | 3,16 | 3,12 | 3,15 | 00:00:00 | | 2015-02-26 | 3,15 | 6.369.700 | 3,16 | 3,11 | 3,11 | 00:00:00 | | 2015-02-27 | 3,14 | 7.780.100 | 3,15 | 3,11 | 3,15 | 00:00:00 | | 2015-03-02 | 3,16 | 5.522.500 | 3,17 | 3,14 | 3,14 | 00:00:00 | | 2015-03-03 | 3,11 | 6.185.500 | 3,18 | 3,11 | 3,17 | 00:00:00 | | 2015-03-04 | 3,14 | 4.900.500 | 3,15 | 3,10 | 3,13 | 00:00:00 | | 2015-03-05 | 3,17 | 5.690.700 | 3,18 | 3,15 | 3,15 | 00:00:00 | | 2015-03-06 | 3,17 | 5.930.500 | 3,19 | 3,16 | 3,18 | 00:00:00 | | 2015-03-09 | 3,18 | 4.055.600 | 3,18 | 3,14 | 3,15 | 00:00:00 | | 2015-03-10 | 3,09 | 12.252.700 | 3,17 | 3,08 | 3,17 | 00:00:00 | | 2015-03-11 | 3,12 | 7.937.000 | 3,14 | 3,10 | 3,10 | 00:00:00 | | 2015-03-12 | 3,13 | 13.281.400 | 3,14 | 3,10 | 3,14 | 00:00:00 | | 2015-03-13 | 3,16 | 5.006.400 | 3,16 | 3,13 | 3,14 | 00:00:00 | | 2015-03-16 | 3,19 | 5.621.000 | 3,20 | 3,16 | 3,18 | 00:00:00 | | 2015-03-17 | 3,17 | 5.487.100 | 3,20 | 3,12 | 3,20 | 00:00:00 | | 2015-03-18 | 3,18 | 5.035.300 | 3,18 | 3,14 | 3,16 | 00:00:00 | | 2015-03-19 | 3,18 | 4.913.700 | 3,20 | 3,16 | 3,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
