|
 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 | | 2015-03-19 | 3,18 | 4.913.700 | 3,20 | 3,16 | 3,17 | 00:00:00 | | 2015-03-20 | 3,24 | 14.505.400 | 3,26 | 3,17 | 3,17 | 00:00:00 | | 2015-03-23 | 3,29 | 8.105.000 | 3,29 | 3,23 | 3,25 | 00:00:00 | | 2015-03-24 | 3,34 | 9.104.500 | 3,35 | 3,28 | 3,29 | 00:00:00 | | 2015-03-25 | 3,32 | 5.448.900 | 3,35 | 3,30 | 3,33 | 00:00:00 | | 2015-03-26 | 3,31 | 6.261.000 | 3,31 | 3,25 | 3,30 | 00:00:00 | | 2015-03-27 | 3,31 | 5.186.300 | 3,34 | 3,31 | 3,32 | 00:00:00 | | 2015-03-30 | 3,39 | 8.163.800 | 3,42 | 3,31 | 3,33 | 00:00:00 | | 2015-03-31 | 3,40 | 9.894.900 | 3,41 | 3,36 | 3,38 | 00:00:00 | | 2015-04-01 | 3,41 | 9.144.500 | 3,47 | 3,37 | 3,38 | 00:00:00 | | 2015-04-02 | 3,45 | 4.585.000 | 3,46 | 3,39 | 3,40 | 00:00:00 | | 2015-04-03 | 3,45 | 0 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2015-04-06 | 3,45 | 0 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2015-04-07 | 3,46 | 6.402.800 | 3,49 | 3,45 | 3,47 | 00:00:00 | | 2015-04-08 | 3,47 | 6.855.200 | 3,48 | 3,45 | 3,46 | 00:00:00 | | 2015-04-09 | 3,50 | 5.276.100 | 3,50 | 3,47 | 3,49 | 00:00:00 | | 2015-04-10 | 3,53 | 6.945.900 | 3,53 | 3,47 | 3,50 | 00:00:00 | | 2015-04-13 | 3,58 | 6.523.800 | 3,60 | 3,53 | 3,53 | 00:00:00 | | 2015-04-14 | 3,58 | 9.331.200 | 3,61 | 3,57 | 3,58 | 00:00:00 | | 2015-04-15 | 3,61 | 5.872.200 | 3,62 | 3,54 | 3,59 | 00:00:00 | | 2015-04-16 | 3,60 | 7.908.900 | 3,62 | 3,59 | 3,61 | 00:00:00 | | 2015-04-17 | 3,51 | 10.401.500 | 3,61 | 3,48 | 3,59 | 00:00:00 | | 2015-04-20 | 3,43 | 14.538.100 | 3,53 | 3,41 | 3,51 | 00:00:00 | | 2015-04-21 | 3,46 | 7.717.400 | 3,48 | 3,44 | 3,44 | 00:00:00 | | 2015-04-22 | 3,43 | 6.249.500 | 3,48 | 3,40 | 3,47 | 00:00:00 | | 2015-04-23 | 3,39 | 4.355.400 | 3,45 | 3,36 | 3,42 | 00:00:00 | | 2015-04-24 | 3,37 | 5.349.700 | 3,45 | 3,35 | 3,43 | 00:00:00 | | 2015-04-27 | 3,43 | 5.732.800 | 3,44 | 3,34 | 3,37 | 00:00:00 | | 2015-04-28 | 3,38 | 5.561.700 | 3,46 | 3,35 | 3,43 | 00:00:00 | | 2015-04-29 | 3,33 | 5.745.100 | 3,39 | 3,31 | 3,39 | 00:00:00 | | 2015-04-30 | 3,32 | 7.256.400 | 3,35 | 3,30 | 3,32 | 00:00:00 | | 2015-05-01 | 3,32 | 0 | 3,32 | 3,32 | 3,32 | 00:00:00 | | 2015-05-04 | 3,37 | 7.731.000 | 3,39 | 3,29 | 3,32 | 00:00:00 | | 2015-05-05 | 3,16 | 21.438.600 | 3,36 | 3,12 | 3,36 | 00:00:00 | | 2015-05-06 | 3,21 | 15.435.100 | 3,22 | 3,16 | 3,18 | 00:00:00 | | 2015-05-07 | 3,21 | 10.409.000 | 3,22 | 3,13 | 3,18 | 00:00:00 | | 2015-05-08 | 3,25 | 10.383.600 | 3,25 | 3,19 | 3,24 | 00:00:00 | | 2015-05-11 | 3,22 | 10.064.700 | 3,27 | 3,20 | 3,25 | 00:00:00 | | 2015-05-12 | 3,18 | 8.462.500 | 3,21 | 3,15 | 3,20 | 00:00:00 | | 2015-05-13 | 3,20 | 6.873.100 | 3,21 | 3,17 | 3,19 | 00:00:00 | | 2015-05-14 | 3,20 | 5.266.800 | 3,22 | 3,16 | 3,20 | 00:00:00 | | 2015-05-15 | 3,23 | 4.747.300 | 3,26 | 3,21 | 3,23 | 00:00:00 | | 2015-05-18 | 3,28 | 6.070.200 | 3,28 | 3,23 | 3,25 | 00:00:00 | | 2015-05-19 | 3,31 | 7.120.000 | 3,35 | 3,29 | 3,29 | 00:00:00 | | 2015-05-20 | 3,33 | 6.355.100 | 3,34 | 3,27 | 3,32 | 00:00:00 | | 2015-05-21 | 3,34 | 2.928.200 | 3,34 | 3,30 | 3,32 | 00:00:00 | | 2015-05-22 | 3,33 | 3.965.400 | 3,35 | 3,31 | 3,35 | 00:00:00 | | 2015-05-25 | 3,23 | 4.430.800 | 3,29 | 3,17 | 3,29 | 00:00:00 | | 2015-05-26 | 3,22 | 7.433.700 | 3,27 | 3,18 | 3,22 | 00:00:00 | | 2015-05-27 | 3,30 | 6.424.700 | 3,31 | 3,22 | 3,23 | 00:00:00 | | 2015-05-28 | 3,30 | 8.073.800 | 3,32 | 3,27 | 3,29 | 00:00:00 | | 2015-05-29 | 3,25 | 16.280.700 | 3,31 | 3,25 | 3,30 | 00:00:00 | | 2015-06-01 | 3,21 | 20.678.900 | 3,27 | 3,20 | 3,26 | 00:00:00 | | 2015-06-02 | 3,22 | 6.022.600 | 3,24 | 3,18 | 3,23 | 00:00:00 | | 2015-06-03 | 3,22 | 7.229.500 | 3,24 | 3,20 | 3,23 | 00:00:00 | | 2015-06-04 | 3,18 | 14.623.200 | 3,21 | 3,15 | 3,18 | 00:00:00 | | 2015-06-05 | 3,16 | 10.146.600 | 3,18 | 3,14 | 3,15 | 00:00:00 | | 2015-06-08 | 3,12 | 5.744.200 | 3,17 | 3,12 | 3,15 | 00:00:00 | | 2015-06-09 | 3,12 | 6.025.100 | 3,13 | 3,07 | 3,11 | 00:00:00 | | 2015-06-10 | 3,15 | 8.906.700 | 3,17 | 3,08 | 3,10 | 00:00:00 | | 2015-06-11 | 3,18 | 73.174.700 | 3,20 | 3,15 | 3,15 | 00:00:00 | | 2015-06-12 | 3,15 | 64.670.200 | 3,18 | 3,12 | 3,18 | 00:00:00 | | 2015-06-15 | 3,12 | 9.863.500 | 3,13 | 3,09 | 3,12 | 00:00:00 | | 2015-06-16 | 3,14 | 6.141.700 | 3,14 | 3,07 | 3,10 | 00:00:00 | | 2015-06-17 | 3,11 | 8.194.900 | 3,16 | 3,10 | 3,14 | 00:00:00 | | 2015-06-18 | 3,03 | 85.405.000 | 3,03 | 2,97 | 3,03 | 00:00:00 | | 2015-06-19 | 3,08 | 16.439.200 | 3,08 | 3,03 | 3,03 | 00:00:00 | | 2015-06-22 | 3,18 | 19.171.000 | 3,19 | 3,12 | 3,13 | 00:00:00 | | 2015-06-23 | 3,19 | 13.375.000 | 3,22 | 3,17 | 3,19 | 00:00:00 | | 2015-06-24 | 3,19 | 7.500.800 | 3,22 | 3,17 | 3,20 | 00:00:00 | | 2015-06-25 | 3,19 | 8.431.600 | 3,22 | 3,16 | 3,17 | 00:00:00 | | 2015-06-26 | 3,22 | 9.975.300 | 3,24 | 3,15 | 3,17 | 00:00:00 | | 2015-06-29 | 3,11 | 11.185.500 | 3,14 | 2,90 | 2,94 | 00:00:00 | | 2015-06-30 | 3,09 | 7.809.600 | 3,13 | 3,05 | 3,09 | 00:00:00 | | 2015-07-01 | 3,12 | 5.774.100 | 3,15 | 3,08 | 3,10 | 00:00:00 | | 2015-07-02 | 3,08 | 4.619.700 | 3,14 | 3,08 | 3,12 | 00:00:00 | | 2015-07-03 | 3,05 | 7.187.400 | 3,10 | 3,02 | 3,08 | 00:00:00 | | 2015-07-06 | 3,00 | 6.354.700 | 3,03 | 2,98 | 3,00 | 00:00:00 | | 2015-07-07 | 2,97 | 9.613.700 | 3,06 | 2,96 | 3,02 | 00:00:00 | | 2015-07-08 | 3,01 | 5.420.700 | 3,02 | 2,96 | 2,97 | 00:00:00 | | 2015-07-09 | 3,09 | 5.800.400 | 3,11 | 3,03 | 3,04 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
