|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-09 | 7,65 | 2.567.200 | 7,80 | 7,46 | 7,70 | 00:00:00 | | 2002-12-10 | 7,60 | 40.801.900 | 7,62 | 7,47 | 7,60 | 00:00:00 | | 2002-12-11 | 7,54 | 22.270.700 | 7,65 | 7,49 | 7,59 | 00:00:00 | | 2002-12-12 | 7,63 | 18.921.600 | 7,77 | 7,49 | 7,54 | 00:00:00 | | 2002-12-13 | 7,57 | 2.096.000 | 7,70 | 7,51 | 7,54 | 00:00:00 | | 2002-12-16 | 7,79 | 1.503.200 | 7,79 | 7,38 | 7,38 | 00:00:00 | | 2002-12-17 | 7,70 | 40.595.400 | 7,83 | 7,61 | 7,65 | 00:00:00 | | 2002-12-18 | 7,74 | 18.508.500 | 7,79 | 7,60 | 7,60 | 00:00:00 | | 2002-12-19 | 7,53 | 20.341.800 | 7,70 | 7,44 | 7,70 | 00:00:00 | | 2002-12-20 | 7,80 | 3.144.300 | 7,90 | 7,50 | 7,50 | 00:00:00 | | 2002-12-23 | 7,69 | 471.300 | 7,80 | 7,55 | 7,80 | 00:00:00 | | 2002-12-24 | 7,69 | 0 | 7,69 | 7,69 | 7,69 | 00:00:00 | | 2002-12-25 | 7,69 | 0 | 7,69 | 7,69 | 7,69 | 00:00:00 | | 2002-12-26 | 7,69 | 0 | 7,69 | 7,69 | 7,69 | 00:00:00 | | 2002-12-27 | 7,65 | 318.900 | 7,70 | 7,61 | 7,70 | 00:00:00 | | 2002-12-30 | 7,73 | 917.800 | 7,73 | 7,49 | 7,50 | 00:00:00 | | 2002-12-31 | 7,73 | 0 | 7,73 | 7,73 | 7,73 | 00:00:00 | | 2003-01-01 | 7,73 | 0 | 7,73 | 7,73 | 7,73 | 00:00:00 | | 2003-01-02 | 7,72 | 1.179.900 | 7,80 | 7,57 | 7,57 | 00:00:00 | | 2003-01-03 | 7,70 | 395.400 | 7,84 | 7,67 | 7,84 | 00:00:00 | | 2003-01-06 | 7,70 | 0 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2003-01-07 | 7,45 | 4.845.900 | 7,81 | 7,42 | 7,81 | 00:00:00 | | 2003-01-08 | 7,48 | 6.391.700 | 7,54 | 7,40 | 7,45 | 00:00:00 | | 2003-01-09 | 7,50 | 2.399.000 | 7,58 | 7,45 | 7,53 | 00:00:00 | | 2003-01-10 | 7,56 | 3.284.600 | 7,64 | 7,49 | 7,54 | 00:00:00 | | 2003-01-13 | 7,67 | 1.674.100 | 7,74 | 7,60 | 7,60 | 00:00:00 | | 2003-01-14 | 7,60 | 2.160.100 | 7,75 | 7,56 | 7,56 | 00:00:00 | | 2003-01-15 | 7,75 | 683.400 | 7,75 | 7,63 | 7,75 | 00:00:00 | | 2003-01-16 | 7,66 | 1.171.300 | 7,68 | 7,56 | 7,56 | 00:00:00 | | 2003-01-17 | 7,65 | 968.400 | 7,70 | 7,55 | 7,70 | 00:00:00 | | 2003-01-20 | 7,50 | 1.041.500 | 7,64 | 7,35 | 7,55 | 00:00:00 | | 2003-01-21 | 7,70 | 627.300 | 7,74 | 7,50 | 7,60 | 00:00:00 | | 2003-01-22 | 7,79 | 2.698.000 | 7,80 | 7,60 | 7,60 | 00:00:00 | | 2003-01-23 | 7,91 | 8.610.100 | 7,92 | 7,76 | 7,82 | 00:00:00 | | 2003-01-24 | 8,10 | 3.703.700 | 8,12 | 7,90 | 7,90 | 00:00:00 | | 2003-01-27 | 7,78 | 1.807.600 | 7,96 | 7,62 | 7,91 | 00:00:00 | | 2003-01-28 | 7,60 | 2.272.900 | 7,78 | 7,45 | 7,62 | 00:00:00 | | 2003-01-29 | 7,67 | 943.600 | 7,69 | 7,50 | 7,64 | 00:00:00 | | 2003-01-30 | 7,60 | 1.511.400 | 7,70 | 7,60 | 7,69 | 00:00:00 | | 2003-01-31 | 7,90 | 2.669.600 | 7,96 | 7,55 | 7,61 | 00:00:00 | | 2003-02-03 | 7,90 | 711.500 | 7,99 | 7,72 | 7,99 | 00:00:00 | | 2003-02-04 | 7,75 | 781.300 | 7,90 | 7,67 | 7,90 | 00:00:00 | | 2003-02-05 | 7,95 | 1.142.500 | 7,95 | 7,65 | 7,80 | 00:00:00 | | 2003-02-06 | 7,93 | 2.627.700 | 7,93 | 7,68 | 7,74 | 00:00:00 | | 2003-02-07 | 7,61 | 682.100 | 7,77 | 7,61 | 7,75 | 00:00:00 | | 2003-02-10 | 7,50 | 425.500 | 7,66 | 7,44 | 7,60 | 00:00:00 | | 2003-02-11 | 7,49 | 2.317.500 | 7,55 | 7,38 | 7,55 | 00:00:00 | | 2003-02-12 | 7,41 | 3.532.700 | 7,49 | 7,36 | 7,46 | 00:00:00 | | 2003-02-13 | 7,35 | 2.989.600 | 7,51 | 7,34 | 7,42 | 00:00:00 | | 2003-02-14 | 7,50 | 7.055.500 | 7,50 | 7,25 | 7,43 | 00:00:00 | | 2003-02-17 | 7,59 | 1.665.500 | 7,67 | 7,43 | 7,52 | 00:00:00 | | 2003-02-18 | 7,55 | 1.529.400 | 7,58 | 7,42 | 7,58 | 00:00:00 | | 2003-02-19 | 7,61 | 1.436.700 | 7,64 | 7,49 | 7,50 | 00:00:00 | | 2003-02-20 | 7,65 | 654.700 | 7,80 | 7,55 | 7,60 | 00:00:00 | | 2003-02-21 | 7,73 | 967.800 | 7,81 | 7,54 | 7,54 | 00:00:00 | | 2003-02-24 | 7,70 | 541.500 | 7,81 | 7,68 | 7,68 | 00:00:00 | | 2003-02-25 | 7,50 | 2.294.300 | 7,70 | 7,50 | 7,57 | 00:00:00 | | 2003-02-26 | 7,55 | 1.367.000 | 7,63 | 7,50 | 7,52 | 00:00:00 | | 2003-02-27 | 7,55 | 1.770.100 | 7,60 | 7,39 | 7,44 | 00:00:00 | | 2003-02-28 | 7,56 | 1.470.900 | 7,58 | 7,48 | 7,50 | 00:00:00 | | 2003-03-03 | 7,57 | 882.300 | 7,65 | 7,50 | 7,50 | 00:00:00 | | 2003-03-04 | 7,63 | 1.567.200 | 7,68 | 7,49 | 7,59 | 00:00:00 | | 2003-03-05 | 7,71 | 1.961.800 | 7,79 | 7,58 | 7,58 | 00:00:00 | | 2003-03-06 | 7,70 | 1.975.000 | 7,84 | 7,60 | 7,71 | 00:00:00 | | 2003-03-07 | 7,65 | 9.781.000 | 7,82 | 7,57 | 7,57 | 00:00:00 | | 2003-03-10 | 7,53 | 1.398.500 | 7,65 | 7,51 | 7,60 | 00:00:00 | | 2003-03-11 | 7,34 | 3.459.800 | 7,64 | 7,25 | 7,51 | 00:00:00 | | 2003-03-12 | 7,30 | 1.629.400 | 7,48 | 7,16 | 7,48 | 00:00:00 | | 2003-03-13 | 7,34 | 822.900 | 7,52 | 7,20 | 7,20 | 00:00:00 | | 2003-03-14 | 7,48 | 1.258.100 | 7,69 | 7,37 | 7,45 | 00:00:00 | | 2003-03-17 | 7,49 | 273.500 | 7,51 | 7,26 | 7,45 | 00:00:00 | | 2003-03-18 | 7,53 | 1.172.100 | 7,69 | 7,51 | 7,53 | 00:00:00 | | 2003-03-19 | 7,60 | 1.233.700 | 7,67 | 7,55 | 7,60 | 00:00:00 | | 2003-03-20 | 7,59 | 1.481.700 | 7,66 | 7,49 | 7,66 | 00:00:00 | | 2003-03-21 | 7,58 | 1.023.600 | 7,64 | 7,50 | 7,59 | 00:00:00 | | 2003-03-24 | 7,50 | 1.007.200 | 7,62 | 7,50 | 7,60 | 00:00:00 | | 2003-03-25 | 7,60 | 3.171.800 | 7,60 | 7,35 | 7,45 | 00:00:00 | | 2003-03-26 | 7,50 | 1.534.700 | 7,64 | 7,45 | 7,60 | 00:00:00 | | 2003-03-27 | 7,38 | 956.300 | 7,56 | 7,20 | 7,56 | 00:00:00 | | 2003-03-28 | 7,30 | 1.017.500 | 7,42 | 7,26 | 7,42 | 00:00:00 | | 2003-03-31 | 7,46 | 747.700 | 7,47 | 7,27 | 7,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
