|
 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 | | 2015-07-09 | 3,09 | 5.800.400 | 3,11 | 3,03 | 3,04 | 00:00:00 | | 2015-07-10 | 3,18 | 4.759.700 | 3,19 | 3,13 | 3,15 | 00:00:00 | | 2015-07-13 | 3,23 | 6.859.000 | 3,24 | 3,19 | 3,20 | 00:00:00 | | 2015-07-14 | 3,26 | 6.271.700 | 3,26 | 3,21 | 3,24 | 00:00:00 | | 2015-07-15 | 3,28 | 3.750.900 | 3,29 | 3,24 | 3,26 | 00:00:00 | | 2015-07-16 | 3,32 | 9.657.100 | 3,34 | 3,29 | 3,30 | 00:00:00 | | 2015-07-17 | 3,35 | 7.283.600 | 3,36 | 3,32 | 3,33 | 00:00:00 | | 2015-07-20 | 3,38 | 4.574.600 | 3,39 | 3,35 | 3,35 | 00:00:00 | | 2015-07-21 | 3,24 | 14.280.800 | 3,34 | 3,22 | 3,34 | 00:00:00 | | 2015-07-22 | 3,24 | 6.733.800 | 3,26 | 3,19 | 3,22 | 00:00:00 | | 2015-07-23 | 3,24 | 5.684.800 | 3,27 | 3,21 | 3,25 | 00:00:00 | | 2015-07-24 | 3,02 | 16.453.100 | 3,18 | 3,02 | 3,18 | 00:00:00 | | 2015-07-27 | 2,96 | 16.130.700 | 3,02 | 2,96 | 3,00 | 00:00:00 | | 2015-07-28 | 2,98 | 10.390.700 | 2,98 | 2,95 | 2,98 | 00:00:00 | | 2015-07-29 | 2,95 | 6.311.500 | 3,00 | 2,94 | 3,00 | 00:00:00 | | 2015-07-30 | 2,94 | 7.712.900 | 2,98 | 2,91 | 2,97 | 00:00:00 | | 2015-07-31 | 2,93 | 7.546.800 | 2,95 | 2,91 | 2,95 | 00:00:00 | | 2015-08-03 | 2,92 | 5.306.900 | 2,94 | 2,91 | 2,91 | 00:00:00 | | 2015-08-04 | 2,87 | 10.111.000 | 2,92 | 2,85 | 2,92 | 00:00:00 | | 2015-08-05 | 2,95 | 6.590.700 | 2,95 | 2,87 | 2,88 | 00:00:00 | | 2015-08-06 | 2,93 | 4.605.700 | 2,99 | 2,92 | 2,95 | 00:00:00 | | 2015-08-07 | 2,93 | 5.063.500 | 2,95 | 2,91 | 2,92 | 00:00:00 | | 2015-08-10 | 2,94 | 4.174.400 | 2,96 | 2,90 | 2,95 | 00:00:00 | | 2015-08-11 | 2,90 | 5.580.900 | 2,94 | 2,90 | 2,94 | 00:00:00 | | 2015-08-12 | 2,85 | 6.246.800 | 2,89 | 2,84 | 2,89 | 00:00:00 | | 2015-08-13 | 2,90 | 6.084.700 | 2,94 | 2,88 | 2,89 | 00:00:00 | | 2015-08-14 | 2,86 | 4.732.700 | 2,91 | 2,85 | 2,89 | 00:00:00 | | 2015-08-17 | 2,86 | 4.561.100 | 2,90 | 2,83 | 2,89 | 00:00:00 | | 2015-08-18 | 2,86 | 3.105.100 | 2,88 | 2,84 | 2,86 | 00:00:00 | | 2015-08-19 | 2,81 | 3.573.600 | 2,85 | 2,81 | 2,85 | 00:00:00 | | 2015-08-20 | 2,78 | 6.113.900 | 2,83 | 2,76 | 2,80 | 00:00:00 | | 2015-08-21 | 2,68 | 8.686.200 | 2,79 | 2,68 | 2,74 | 00:00:00 | | 2015-08-24 | 2,60 | 15.272.000 | 2,66 | 2,51 | 2,61 | 00:00:00 | | 2015-08-25 | 2,67 | 7.504.100 | 2,68 | 2,61 | 2,63 | 00:00:00 | | 2015-08-26 | 2,62 | 9.796.500 | 2,66 | 2,61 | 2,63 | 00:00:00 | | 2015-08-27 | 2,67 | 6.441.300 | 2,69 | 2,67 | 2,67 | 00:00:00 | | 2015-08-28 | 2,66 | 6.529.500 | 2,69 | 2,63 | 2,68 | 00:00:00 | | 2015-08-31 | 2,63 | 5.400.600 | 2,66 | 2,62 | 2,66 | 00:00:00 | | 2015-09-01 | 2,57 | 5.766.400 | 2,62 | 2,55 | 2,60 | 00:00:00 | | 2015-09-02 | 2,54 | 6.043.500 | 2,60 | 2,54 | 2,57 | 00:00:00 | | 2015-09-03 | 2,56 | 9.208.400 | 2,59 | 2,55 | 2,56 | 00:00:00 | | 2015-09-04 | 2,52 | 5.307.300 | 2,55 | 2,51 | 2,54 | 00:00:00 | | 2015-09-07 | 2,51 | 4.383.200 | 2,56 | 2,51 | 2,53 | 00:00:00 | | 2015-09-08 | 2,52 | 6.921.900 | 2,57 | 2,52 | 2,52 | 00:00:00 | | 2015-09-09 | 2,59 | 6.267.300 | 2,62 | 2,56 | 2,57 | 00:00:00 | | 2015-09-10 | 2,52 | 6.076.200 | 2,57 | 2,51 | 2,57 | 00:00:00 | | 2015-09-11 | 2,49 | 4.592.300 | 2,53 | 2,48 | 2,53 | 00:00:00 | | 2015-09-14 | 2,46 | 3.638.900 | 2,50 | 2,46 | 2,49 | 00:00:00 | | 2015-09-15 | 2,49 | 5.974.200 | 2,50 | 2,45 | 2,46 | 00:00:00 | | 2015-09-16 | 2,54 | 7.122.300 | 2,54 | 2,50 | 2,51 | 00:00:00 | | 2015-09-17 | 2,54 | 5.427.800 | 2,56 | 2,53 | 2,54 | 00:00:00 | | 2015-09-18 | 2,48 | 6.325.400 | 2,53 | 2,47 | 2,52 | 00:00:00 | | 2015-09-21 | 2,48 | 4.060.500 | 2,50 | 2,47 | 2,48 | 00:00:00 | | 2015-09-22 | 2,40 | 4.974.500 | 2,49 | 2,40 | 2,48 | 00:00:00 | | 2015-09-23 | 2,39 | 8.248.200 | 2,43 | 2,38 | 2,40 | 00:00:00 | | 2015-09-24 | 2,31 | 10.771.200 | 2,40 | 2,30 | 2,38 | 00:00:00 | | 2015-09-25 | 2,36 | 7.136.900 | 2,37 | 2,34 | 2,35 | 00:00:00 | | 2015-09-28 | 2,29 | 8.159.300 | 2,37 | 2,28 | 2,35 | 00:00:00 | | 2015-09-29 | 2,30 | 5.768.100 | 2,33 | 2,26 | 2,27 | 00:00:00 | | 2015-09-30 | 2,34 | 6.953.900 | 2,35 | 2,31 | 2,34 | 00:00:00 | | 2015-10-01 | 2,35 | 9.682.200 | 2,42 | 2,34 | 2,36 | 00:00:00 | | 2015-10-02 | 2,36 | 8.393.400 | 2,39 | 2,32 | 2,37 | 00:00:00 | | 2015-10-05 | 2,48 | 8.576.500 | 2,48 | 2,40 | 2,40 | 00:00:00 | | 2015-10-06 | 2,52 | 42.132.300 | 2,55 | 2,46 | 2,49 | 00:00:00 | | 2015-10-07 | 2,56 | 7.902.100 | 2,58 | 2,53 | 2,54 | 00:00:00 | | 2015-10-08 | 2,60 | 5.905.900 | 2,60 | 2,53 | 2,56 | 00:00:00 | | 2015-10-09 | 2,62 | 8.839.300 | 2,65 | 2,61 | 2,62 | 00:00:00 | | 2015-10-12 | 2,58 | 4.969.700 | 2,64 | 2,56 | 2,61 | 00:00:00 | | 2015-10-13 | 2,52 | 8.832.100 | 2,58 | 2,50 | 2,57 | 00:00:00 | | 2015-10-14 | 2,52 | 5.502.700 | 2,54 | 2,49 | 2,51 | 00:00:00 | | 2015-10-15 | 2,53 | 6.055.500 | 2,56 | 2,52 | 2,53 | 00:00:00 | | 2015-10-16 | 2,59 | 6.236.000 | 2,59 | 2,55 | 2,55 | 00:00:00 | | 2015-10-19 | 2,60 | 4.685.100 | 2,62 | 2,57 | 2,60 | 00:00:00 | | 2015-10-20 | 2,58 | 3.793.500 | 2,61 | 2,55 | 2,60 | 00:00:00 | | 2015-10-21 | 2,62 | 4.464.000 | 2,62 | 2,55 | 2,60 | 00:00:00 | | 2015-10-22 | 2,67 | 5.276.500 | 2,68 | 2,60 | 2,62 | 00:00:00 | | 2015-10-23 | 2,68 | 7.618.500 | 2,72 | 2,67 | 2,70 | 00:00:00 | | 2015-10-26 | 2,71 | 9.505.300 | 2,73 | 2,66 | 2,68 | 00:00:00 | | 2015-10-27 | 2,68 | 7.949.800 | 2,71 | 2,67 | 2,71 | 00:00:00 | | 2015-10-28 | 2,71 | 7.231.400 | 2,72 | 2,66 | 2,67 | 00:00:00 | | 2015-10-29 | 2,72 | 7.443.800 | 2,73 | 2,69 | 2,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
