|
 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 | | 2015-10-29 | 2,72 | 7.443.800 | 2,73 | 2,69 | 2,73 | 00:00:00 | | 2015-10-30 | 2,71 | 9.025.400 | 2,73 | 2,69 | 2,73 | 00:00:00 | | 2015-11-02 | 2,74 | 9.764.900 | 2,75 | 2,68 | 2,68 | 00:00:00 | | 2015-11-03 | 2,74 | 6.477.600 | 2,75 | 2,71 | 2,75 | 00:00:00 | | 2015-11-04 | 2,60 | 25.060.800 | 2,75 | 2,59 | 2,74 | 00:00:00 | | 2015-11-05 | 2,49 | 25.747.400 | 2,60 | 2,47 | 2,59 | 00:00:00 | | 2015-11-06 | 2,50 | 11.627.900 | 2,52 | 2,46 | 2,48 | 00:00:00 | | 2015-11-09 | 2,49 | 6.265.400 | 2,52 | 2,49 | 2,51 | 00:00:00 | | 2015-11-10 | 2,50 | 7.286.000 | 2,50 | 2,44 | 2,49 | 00:00:00 | | 2015-11-11 | 2,51 | 5.851.000 | 2,52 | 2,48 | 2,50 | 00:00:00 | | 2015-11-12 | 2,45 | 8.556.500 | 2,51 | 2,43 | 2,51 | 00:00:00 | | 2015-11-13 | 2,45 | 4.586.800 | 2,47 | 2,43 | 2,44 | 00:00:00 | | 2015-11-16 | 2,45 | 4.738.200 | 2,46 | 2,41 | 2,41 | 00:00:00 | | 2015-11-17 | 2,49 | 9.365.200 | 2,51 | 2,46 | 2,47 | 00:00:00 | | 2015-11-18 | 2,51 | 12.568.100 | 2,53 | 2,48 | 2,48 | 00:00:00 | | 2015-11-19 | 2,54 | 7.335.400 | 2,57 | 2,52 | 2,52 | 00:00:00 | | 2015-11-20 | 2,54 | 5.635.800 | 2,56 | 2,52 | 2,56 | 00:00:00 | | 2015-11-23 | 2,56 | 6.236.500 | 2,57 | 2,51 | 2,54 | 00:00:00 | | 2015-11-24 | 2,54 | 5.413.600 | 2,56 | 2,52 | 2,55 | 00:00:00 | | 2015-11-25 | 2,57 | 6.368.600 | 2,57 | 2,53 | 2,55 | 00:00:00 | | 2015-11-26 | 2,59 | 5.183.400 | 2,61 | 2,56 | 2,57 | 00:00:00 | | 2015-11-27 | 2,59 | 3.483.200 | 2,61 | 2,58 | 2,59 | 00:00:00 | | 2015-11-30 | 2,60 | 7.027.900 | 2,61 | 2,58 | 2,59 | 00:00:00 | | 2015-12-01 | 2,61 | 14.007.000 | 2,62 | 2,59 | 2,61 | 00:00:00 | | 2015-12-02 | 2,59 | 20.695.600 | 2,62 | 2,58 | 2,62 | 00:00:00 | | 2015-12-03 | 2,54 | 23.359.000 | 2,63 | 2,54 | 2,58 | 00:00:00 | | 2015-12-04 | 2,54 | 4.897.100 | 2,55 | 2,50 | 2,53 | 00:00:00 | | 2015-12-07 | 2,53 | 6.250.300 | 2,56 | 2,53 | 2,55 | 00:00:00 | | 2015-12-08 | 2,48 | 104.015.200 | 2,53 | 2,46 | 2,52 | 00:00:00 | | 2015-12-09 | 2,47 | 5.347.500 | 2,50 | 2,44 | 2,48 | 00:00:00 | | 2015-12-10 | 2,45 | 7.602.300 | 2,48 | 2,42 | 2,45 | 00:00:00 | | 2015-12-11 | 2,42 | 6.625.900 | 2,46 | 2,39 | 2,44 | 00:00:00 | | 2015-12-14 | 2,36 | 83.042.200 | 2,45 | 2,35 | 2,42 | 00:00:00 | | 2015-12-15 | 2,37 | 108.770.400 | 2,38 | 2,32 | 2,33 | 00:00:00 | | 2015-12-16 | 2,38 | 39.148.700 | 2,41 | 2,35 | 2,39 | 00:00:00 | | 2015-12-17 | 2,41 | 23.491.600 | 2,46 | 2,40 | 2,44 | 00:00:00 | | 2015-12-18 | 2,37 | 10.292.300 | 2,43 | 2,36 | 2,40 | 00:00:00 | | 2015-12-21 | 2,28 | 9.166.200 | 2,35 | 2,28 | 2,35 | 00:00:00 | | 2015-12-22 | 2,30 | 11.698.000 | 2,31 | 2,27 | 2,30 | 00:00:00 | | 2015-12-23 | 2,36 | 5.561.600 | 2,37 | 2,32 | 2,32 | 00:00:00 | | 2015-12-24 | 2,38 | 1.645.700 | 2,40 | 2,37 | 2,38 | 00:00:00 | | 2015-12-25 | 2,38 | 0 | 2,38 | 2,38 | 2,38 | 00:00:00 | | 2015-12-28 | 2,35 | 3.372.100 | 2,40 | 2,35 | 2,38 | 00:00:00 | | 2015-12-29 | 2,38 | 3.698.300 | 2,38 | 2,35 | 2,35 | 00:00:00 | | 2015-12-30 | 2,36 | 3.040.400 | 2,39 | 2,36 | 2,38 | 00:00:00 | | 2015-12-31 | 2,31 | 3.276.800 | 2,36 | 2,31 | 2,36 | 00:00:00 | | 2016-01-01 | 2,31 | 0 | 2,31 | 2,31 | 2,31 | 00:00:00 | | 2016-01-04 | 2,24 | 11.028.800 | 2,30 | 2,23 | 2,30 | 00:00:00 | | 2016-01-05 | 2,24 | 5.879.400 | 2,27 | 2,19 | 2,27 | 00:00:00 | | 2016-01-06 | 2,22 | 7.661.500 | 2,28 | 2,21 | 2,25 | 00:00:00 | | 2016-01-07 | 2,17 | 14.193.300 | 2,19 | 2,13 | 2,18 | 00:00:00 | | 2016-01-08 | 2,13 | 11.857.000 | 2,19 | 2,13 | 2,17 | 00:00:00 | | 2016-01-11 | 2,11 | 8.551.500 | 2,15 | 2,10 | 2,11 | 00:00:00 | | 2016-01-12 | 2,13 | 9.021.700 | 2,15 | 2,09 | 2,11 | 00:00:00 | | 2016-01-13 | 2,15 | 5.726.300 | 2,19 | 2,14 | 2,15 | 00:00:00 | | 2016-01-14 | 2,11 | 11.049.300 | 2,14 | 2,09 | 2,13 | 00:00:00 | | 2016-01-15 | 2,07 | 9.240.500 | 2,12 | 2,05 | 2,11 | 00:00:00 | | 2016-01-18 | 2,03 | 8.056.400 | 2,09 | 2,03 | 2,06 | 00:00:00 | | 2016-01-19 | 2,05 | 7.516.900 | 2,09 | 2,04 | 2,07 | 00:00:00 | | 2016-01-20 | 1,99 | 9.905.900 | 2,03 | 1,97 | 2,01 | 00:00:00 | | 2016-01-21 | 2,02 | 9.983.400 | 2,04 | 1,97 | 1,99 | 00:00:00 | | 2016-01-22 | 2,08 | 6.826.800 | 2,10 | 2,05 | 2,07 | 00:00:00 | | 2016-01-25 | 2,03 | 5.708.900 | 2,09 | 2,01 | 2,09 | 00:00:00 | | 2016-01-26 | 2,04 | 6.521.200 | 2,05 | 1,98 | 2,00 | 00:00:00 | | 2016-01-27 | 2,06 | 3.973.500 | 2,06 | 2,02 | 2,04 | 00:00:00 | | 2016-01-28 | 2,03 | 9.536.500 | 2,09 | 2,02 | 2,06 | 00:00:00 | | 2016-01-29 | 2,06 | 12.159.800 | 2,09 | 2,04 | 2,06 | 00:00:00 | | 2016-02-01 | 2,03 | 9.261.300 | 2,08 | 2,01 | 2,08 | 00:00:00 | | 2016-02-02 | 1,94 | 9.317.500 | 2,03 | 1,93 | 2,02 | 00:00:00 | | 2016-02-03 | 1,85 | 12.921.400 | 1,94 | 1,83 | 1,94 | 00:00:00 | | 2016-02-04 | 1,91 | 13.366.900 | 1,92 | 1,84 | 1,88 | 00:00:00 | | 2016-02-05 | 1,95 | 13.859.900 | 1,98 | 1,90 | 1,92 | 00:00:00 | | 2016-02-08 | 1,90 | 13.827.800 | 1,98 | 1,89 | 1,97 | 00:00:00 | | 2016-02-09 | 1,80 | 18.815.900 | 1,89 | 1,77 | 1,88 | 00:00:00 | | 2016-02-10 | 1,77 | 15.890.400 | 1,83 | 1,71 | 1,80 | 00:00:00 | | 2016-02-11 | 1,68 | 24.853.400 | 1,75 | 1,62 | 1,75 | 00:00:00 | | 2016-02-12 | 1,71 | 12.950.600 | 1,72 | 1,68 | 1,71 | 00:00:00 | | 2016-02-15 | 1,77 | 9.453.300 | 1,79 | 1,75 | 1,77 | 00:00:00 | | 2016-02-16 | 1,72 | 9.552.400 | 1,79 | 1,71 | 1,79 | 00:00:00 | | 2016-02-17 | 1,79 | 12.876.300 | 1,80 | 1,71 | 1,72 | 00:00:00 | | 2016-02-18 | 1,78 | 8.652.500 | 1,83 | 1,77 | 1,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
