|
 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 | | 2016-02-18 | 1,78 | 8.652.500 | 1,83 | 1,77 | 1,80 | 00:00:00 | | 2016-02-19 | 1,74 | 7.739.100 | 1,79 | 1,72 | 1,77 | 00:00:00 | | 2016-02-22 | 1,78 | 6.017.700 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2016-02-23 | 1,77 | 9.715.000 | 1,82 | 1,76 | 1,78 | 00:00:00 | | 2016-02-24 | 1,73 | 8.437.300 | 1,77 | 1,72 | 1,77 | 00:00:00 | | 2016-02-25 | 1,72 | 12.717.300 | 1,77 | 1,72 | 1,76 | 00:00:00 | | 2016-02-26 | 1,80 | 10.937.500 | 1,80 | 1,73 | 1,73 | 00:00:00 | | 2016-02-29 | 1,80 | 11.375.600 | 1,80 | 1,75 | 1,79 | 00:00:00 | | 2016-03-01 | 1,82 | 11.817.400 | 1,82 | 1,78 | 1,79 | 00:00:00 | | 2016-03-02 | 1,87 | 17.847.100 | 1,88 | 1,83 | 1,83 | 00:00:00 | | 2016-03-03 | 1,88 | 7.672.700 | 1,89 | 1,85 | 1,88 | 00:00:00 | | 2016-03-04 | 1,96 | 15.205.100 | 1,96 | 1,88 | 1,90 | 00:00:00 | | 2016-03-07 | 1,96 | 11.505.500 | 1,97 | 1,92 | 1,96 | 00:00:00 | | 2016-03-08 | 1,94 | 13.411.800 | 1,97 | 1,92 | 1,95 | 00:00:00 | | 2016-03-09 | 1,94 | 15.396.600 | 1,97 | 1,93 | 1,94 | 00:00:00 | | 2016-03-10 | 1,93 | 14.777.400 | 2,02 | 1,92 | 1,94 | 00:00:00 | | 2016-03-11 | 2,00 | 7.448.700 | 2,01 | 1,96 | 1,97 | 00:00:00 | | 2016-03-14 | 2,05 | 18.816.300 | 2,09 | 2,02 | 2,02 | 00:00:00 | | 2016-03-15 | 2,00 | 10.280.900 | 2,04 | 2,00 | 2,04 | 00:00:00 | | 2016-03-16 | 2,03 | 11.174.100 | 2,04 | 1,98 | 2,02 | 00:00:00 | | 2016-03-17 | 2,04 | 8.014.900 | 2,08 | 1,99 | 2,06 | 00:00:00 | | 2016-03-18 | 2,08 | 12.271.800 | 2,09 | 2,02 | 2,06 | 00:00:00 | | 2016-03-21 | 2,04 | 5.980.800 | 2,10 | 2,03 | 2,06 | 00:00:00 | | 2016-03-22 | 2,04 | 6.559.900 | 2,04 | 1,99 | 2,03 | 00:00:00 | | 2016-03-23 | 2,01 | 6.985.100 | 2,06 | 2,00 | 2,05 | 00:00:00 | | 2016-03-24 | 1,95 | 6.380.200 | 2,03 | 1,95 | 2,03 | 00:00:00 | | 2016-03-25 | 1,95 | 0 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2016-03-28 | 1,95 | 0 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2016-03-29 | 1,94 | 5.683.300 | 2,00 | 1,93 | 1,97 | 00:00:00 | | 2016-03-30 | 1,94 | 6.658.300 | 1,98 | 1,94 | 1,96 | 00:00:00 | | 2016-03-31 | 1,90 | 8.228.600 | 1,94 | 1,90 | 1,93 | 00:00:00 | | 2016-04-01 | 1,87 | 8.076.100 | 1,91 | 1,85 | 1,88 | 00:00:00 | | 2016-04-04 | 1,86 | 9.592.200 | 1,89 | 1,84 | 1,87 | 00:00:00 | | 2016-04-05 | 1,81 | 11.260.400 | 1,84 | 1,79 | 1,84 | 00:00:00 | | 2016-04-06 | 1,80 | 4.420.000 | 1,83 | 1,78 | 1,81 | 00:00:00 | | 2016-04-07 | 1,79 | 16.414.200 | 1,81 | 1,77 | 1,80 | 00:00:00 | | 2016-04-08 | 1,83 | 7.172.200 | 1,84 | 1,79 | 1,79 | 00:00:00 | | 2016-04-11 | 1,86 | 5.082.000 | 1,87 | 1,81 | 1,84 | 00:00:00 | | 2016-04-12 | 1,89 | 6.377.700 | 1,91 | 1,84 | 1,87 | 00:00:00 | | 2016-04-13 | 2,05 | 18.397.400 | 2,05 | 1,92 | 1,93 | 00:00:00 | | 2016-04-14 | 2,06 | 9.672.300 | 2,07 | 2,01 | 2,06 | 00:00:00 | | 2016-04-15 | 2,10 | 11.987.000 | 2,12 | 2,05 | 2,06 | 00:00:00 | | 2016-04-18 | 2,11 | 5.847.500 | 2,11 | 2,04 | 2,06 | 00:00:00 | | 2016-04-19 | 2,21 | 14.181.400 | 2,22 | 2,17 | 2,19 | 00:00:00 | | 2016-04-20 | 2,32 | 11.365.800 | 2,33 | 2,20 | 2,21 | 00:00:00 | | 2016-04-21 | 2,31 | 11.196.800 | 2,34 | 2,26 | 2,31 | 00:00:00 | | 2016-04-22 | 2,36 | 10.720.500 | 2,37 | 2,29 | 2,32 | 00:00:00 | | 2016-04-25 | 2,26 | 8.441.600 | 2,36 | 2,26 | 2,35 | 00:00:00 | | 2016-04-26 | 2,30 | 9.258.000 | 2,31 | 2,26 | 2,27 | 00:00:00 | | 2016-04-27 | 2,24 | 11.933.500 | 2,28 | 2,21 | 2,27 | 00:00:00 | | 2016-04-28 | 2,28 | 11.834.600 | 2,29 | 2,19 | 2,23 | 00:00:00 | | 2016-04-29 | 2,22 | 8.475.100 | 2,29 | 2,21 | 2,27 | 00:00:00 | | 2016-05-02 | 2,26 | 4.652.900 | 2,27 | 2,21 | 2,22 | 00:00:00 | | 2016-05-03 | 2,15 | 13.868.900 | 2,31 | 2,15 | 2,26 | 00:00:00 | | 2016-05-04 | 2,15 | 12.138.300 | 2,19 | 2,12 | 2,14 | 00:00:00 | | 2016-05-05 | 2,18 | 7.901.700 | 2,22 | 2,16 | 2,16 | 00:00:00 | | 2016-05-06 | 2,16 | 6.789.700 | 2,20 | 2,12 | 2,18 | 00:00:00 | | 2016-05-09 | 2,17 | 7.931.800 | 2,24 | 2,16 | 2,18 | 00:00:00 | | 2016-05-10 | 2,19 | 6.892.700 | 2,22 | 2,18 | 2,19 | 00:00:00 | | 2016-05-11 | 2,13 | 7.581.100 | 2,20 | 2,11 | 2,20 | 00:00:00 | | 2016-05-12 | 2,12 | 6.661.100 | 2,16 | 2,09 | 2,11 | 00:00:00 | | 2016-05-13 | 2,15 | 6.780.500 | 2,16 | 2,09 | 2,12 | 00:00:00 | | 2016-05-16 | 2,14 | 3.236.500 | 2,14 | 2,11 | 2,14 | 00:00:00 | | 2016-05-17 | 2,14 | 5.860.100 | 2,19 | 2,13 | 2,16 | 00:00:00 | | 2016-05-18 | 2,17 | 5.639.100 | 2,17 | 2,11 | 2,13 | 00:00:00 | | 2016-05-19 | 2,16 | 5.212.300 | 2,19 | 2,15 | 2,17 | 00:00:00 | | 2016-05-20 | 2,19 | 7.753.400 | 2,21 | 2,17 | 2,19 | 00:00:00 | | 2016-05-23 | 2,18 | 4.382.500 | 2,20 | 2,14 | 2,20 | 00:00:00 | | 2016-05-24 | 2,29 | 7.511.100 | 2,29 | 2,16 | 2,18 | 00:00:00 | | 2016-05-25 | 2,34 | 7.061.100 | 2,35 | 2,30 | 2,31 | 00:00:00 | | 2016-05-26 | 2,34 | 3.313.600 | 2,35 | 2,30 | 2,33 | 00:00:00 | | 2016-05-27 | 2,33 | 6.460.200 | 2,33 | 2,29 | 2,33 | 00:00:00 | | 2016-05-30 | 2,35 | 4.920.700 | 2,36 | 2,32 | 2,33 | 00:00:00 | | 2016-05-31 | 2,28 | 8.722.100 | 2,36 | 2,28 | 2,35 | 00:00:00 | | 2016-06-01 | 2,24 | 5.507.500 | 2,28 | 2,22 | 2,27 | 00:00:00 | | 2016-06-02 | 2,24 | 12.020.100 | 2,27 | 2,22 | 2,25 | 00:00:00 | | 2016-06-03 | 2,20 | 6.263.100 | 2,27 | 2,18 | 2,26 | 00:00:00 | | 2016-06-06 | 2,22 | 3.925.600 | 2,23 | 2,19 | 2,20 | 00:00:00 | | 2016-06-07 | 2,23 | 5.113.400 | 2,28 | 2,22 | 2,23 | 00:00:00 | | 2016-06-08 | 2,23 | 3.641.500 | 2,24 | 2,20 | 2,24 | 00:00:00 | | 2016-06-09 | 2,17 | 5.148.000 | 2,22 | 2,17 | 2,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
