|
 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 | | 2016-06-09 | 2,17 | 5.148.000 | 2,22 | 2,17 | 2,22 | 00:00:00 | | 2016-06-10 | 2,05 | 38.362.800 | 2,17 | 2,04 | 2,17 | 00:00:00 | | 2016-06-13 | 2,02 | 11.216.800 | 2,04 | 1,99 | 2,03 | 00:00:00 | | 2016-06-14 | 1,98 | 37.037.000 | 2,04 | 1,97 | 2,00 | 00:00:00 | | 2016-06-15 | 1,98 | 12.175.600 | 2,05 | 1,98 | 2,01 | 00:00:00 | | 2016-06-16 | 1,96 | 19.522.400 | 1,98 | 1,93 | 1,95 | 00:00:00 | | 2016-06-17 | 2,04 | 9.385.800 | 2,06 | 1,98 | 1,98 | 00:00:00 | | 2016-06-20 | 2,10 | 20.560.100 | 2,16 | 2,10 | 2,13 | 00:00:00 | | 2016-06-21 | 2,05 | 10.453.400 | 2,06 | 2,02 | 2,04 | 00:00:00 | | 2016-06-22 | 2,10 | 9.580.900 | 2,13 | 2,00 | 2,06 | 00:00:00 | | 2016-06-23 | 2,14 | 36.355.200 | 2,14 | 2,07 | 2,12 | 00:00:00 | | 2016-06-24 | 1,94 | 35.169.500 | 1,99 | 1,75 | 1,75 | 00:00:00 | | 2016-06-27 | 1,85 | 14.292.700 | 2,03 | 1,84 | 1,97 | 00:00:00 | | 2016-06-28 | 1,89 | 9.993.500 | 1,94 | 1,89 | 1,92 | 00:00:00 | | 2016-06-29 | 1,93 | 10.796.000 | 1,95 | 1,91 | 1,93 | 00:00:00 | | 2016-06-30 | 1,96 | 10.618.300 | 1,97 | 1,91 | 1,94 | 00:00:00 | | 2016-07-01 | 2,00 | 9.331.500 | 2,02 | 1,94 | 1,99 | 00:00:00 | | 2016-07-04 | 1,98 | 4.386.600 | 2,02 | 1,97 | 2,02 | 00:00:00 | | 2016-07-05 | 1,91 | 9.590.400 | 1,97 | 1,89 | 1,96 | 00:00:00 | | 2016-07-06 | 1,86 | 6.888.900 | 1,92 | 1,83 | 1,90 | 00:00:00 | | 2016-07-07 | 1,86 | 9.049.200 | 1,88 | 1,83 | 1,86 | 00:00:00 | | 2016-07-08 | 1,99 | 10.637.800 | 1,99 | 1,86 | 1,86 | 00:00:00 | | 2016-07-11 | 1,99 | 7.132.900 | 2,03 | 1,94 | 2,01 | 00:00:00 | | 2016-07-12 | 2,11 | 11.788.500 | 2,12 | 1,99 | 2,00 | 00:00:00 | | 2016-07-13 | 2,06 | 11.989.000 | 2,11 | 2,06 | 2,10 | 00:00:00 | | 2016-07-14 | 2,11 | 6.791.800 | 2,13 | 2,06 | 2,08 | 00:00:00 | | 2016-07-15 | 2,07 | 7.012.500 | 2,12 | 2,03 | 2,10 | 00:00:00 | | 2016-07-18 | 2,10 | 4.683.000 | 2,12 | 2,06 | 2,09 | 00:00:00 | | 2016-07-19 | 2,06 | 10.079.900 | 2,11 | 2,03 | 2,10 | 00:00:00 | | 2016-07-20 | 2,11 | 7.083.400 | 2,12 | 2,05 | 2,08 | 00:00:00 | | 2016-07-21 | 2,12 | 5.990.900 | 2,15 | 2,10 | 2,12 | 00:00:00 | | 2016-07-22 | 2,11 | 3.847.500 | 2,12 | 2,09 | 2,10 | 00:00:00 | | 2016-07-25 | 2,13 | 5.238.700 | 2,14 | 2,09 | 2,11 | 00:00:00 | | 2016-07-26 | 2,13 | 5.528.500 | 2,14 | 2,09 | 2,13 | 00:00:00 | | 2016-07-27 | 2,24 | 10.284.300 | 2,24 | 2,14 | 2,15 | 00:00:00 | | 2016-07-28 | 2,18 | 7.509.900 | 2,25 | 2,17 | 2,24 | 00:00:00 | | 2016-07-29 | 2,19 | 11.000.400 | 2,24 | 2,17 | 2,18 | 00:00:00 | | 2016-08-01 | 2,20 | 6.492.700 | 2,22 | 2,16 | 2,20 | 00:00:00 | | 2016-08-02 | 2,15 | 7.414.000 | 2,20 | 2,11 | 2,19 | 00:00:00 | | 2016-08-03 | 2,19 | 7.444.400 | 2,19 | 2,14 | 2,16 | 00:00:00 | | 2016-08-04 | 2,22 | 5.203.700 | 2,24 | 2,21 | 2,21 | 00:00:00 | | 2016-08-05 | 2,28 | 5.597.600 | 2,28 | 2,22 | 2,22 | 00:00:00 | | 2016-08-08 | 2,31 | 7.145.200 | 2,33 | 2,28 | 2,29 | 00:00:00 | | 2016-08-09 | 2,35 | 5.087.100 | 2,35 | 2,29 | 2,30 | 00:00:00 | | 2016-08-10 | 2,36 | 4.907.200 | 2,37 | 2,32 | 2,33 | 00:00:00 | | 2016-08-11 | 2,35 | 3.602.500 | 2,37 | 2,33 | 2,37 | 00:00:00 | | 2016-08-12 | 2,34 | 3.315.600 | 2,36 | 2,33 | 2,35 | 00:00:00 | | 2016-08-15 | 2,35 | 3.068.400 | 2,37 | 2,34 | 2,35 | 00:00:00 | | 2016-08-16 | 2,35 | 5.521.400 | 2,40 | 2,31 | 2,34 | 00:00:00 | | 2016-08-17 | 2,31 | 4.558.900 | 2,36 | 2,31 | 2,34 | 00:00:00 | | 2016-08-18 | 2,34 | 4.118.300 | 2,35 | 2,31 | 2,33 | 00:00:00 | | 2016-08-19 | 2,30 | 2.827.900 | 2,34 | 2,28 | 2,34 | 00:00:00 | | 2016-08-22 | 2,30 | 6.192.200 | 2,34 | 2,29 | 2,29 | 00:00:00 | | 2016-08-23 | 2,37 | 3.869.200 | 2,37 | 2,31 | 2,32 | 00:00:00 | | 2016-08-24 | 2,36 | 4.894.100 | 2,38 | 2,33 | 2,34 | 00:00:00 | | 2016-08-25 | 2,33 | 4.154.900 | 2,36 | 2,32 | 2,34 | 00:00:00 | | 2016-08-26 | 2,33 | 4.689.800 | 2,35 | 2,31 | 2,33 | 00:00:00 | | 2016-08-29 | 2,32 | 1.840.200 | 2,35 | 2,31 | 2,33 | 00:00:00 | | 2016-08-30 | 2,37 | 3.448.900 | 2,38 | 2,32 | 2,32 | 00:00:00 | | 2016-08-31 | 2,42 | 14.760.500 | 2,44 | 2,37 | 2,37 | 00:00:00 | | 2016-09-01 | 2,42 | 10.738.800 | 2,50 | 2,40 | 2,44 | 00:00:00 | | 2016-09-02 | 2,44 | 6.740.100 | 2,44 | 2,35 | 2,42 | 00:00:00 | | 2016-09-05 | 2,44 | 4.254.400 | 2,45 | 2,40 | 2,44 | 00:00:00 | | 2016-09-06 | 2,41 | 4.345.400 | 2,45 | 2,41 | 2,45 | 00:00:00 | | 2016-09-07 | 2,43 | 3.968.300 | 2,45 | 2,40 | 2,42 | 00:00:00 | | 2016-09-08 | 2,45 | 5.163.100 | 2,46 | 2,40 | 2,42 | 00:00:00 | | 2016-09-09 | 2,47 | 8.431.000 | 2,50 | 2,43 | 2,44 | 00:00:00 | | 2016-09-12 | 2,42 | 5.767.400 | 2,43 | 2,38 | 2,43 | 00:00:00 | | 2016-09-13 | 2,36 | 6.414.400 | 2,45 | 2,36 | 2,44 | 00:00:00 | | 2016-09-14 | 2,35 | 4.800.000 | 2,38 | 2,34 | 2,36 | 00:00:00 | | 2016-09-15 | 2,39 | 7.951.300 | 2,39 | 2,34 | 2,35 | 00:00:00 | | 2016-09-16 | 2,34 | 4.363.800 | 2,39 | 2,33 | 2,38 | 00:00:00 | | 2016-09-19 | 2,38 | 2.062.000 | 2,38 | 2,34 | 2,36 | 00:00:00 | | 2016-09-20 | 2,38 | 2.991.500 | 2,40 | 2,36 | 2,37 | 00:00:00 | | 2016-09-21 | 2,43 | 4.918.500 | 2,45 | 2,37 | 2,38 | 00:00:00 | | 2016-09-22 | 2,45 | 3.747.900 | 2,47 | 2,42 | 2,45 | 00:00:00 | | 2016-09-23 | 2,43 | 3.834.700 | 2,44 | 2,40 | 2,43 | 00:00:00 | | 2016-09-26 | 2,39 | 4.118.200 | 2,43 | 2,36 | 2,42 | 00:00:00 | | 2016-09-27 | 2,36 | 6.376.400 | 2,41 | 2,34 | 2,41 | 00:00:00 | | 2016-09-28 | 2,39 | 5.270.400 | 2,41 | 2,36 | 2,36 | 00:00:00 | | 2016-09-29 | 2,44 | 6.096.200 | 2,45 | 2,41 | 2,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
