|
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 | 2016-09-29 | 2,44 | 6.096.200 | 2,45 | 2,41 | 2,41 | 00:00:00 | 2016-09-30 | 2,49 | 10.065.200 | 2,49 | 2,34 | 2,40 | 00:00:00 | 2016-10-03 | 2,49 | 5.470.400 | 2,51 | 2,46 | 2,48 | 00:00:00 | 2016-10-04 | 2,52 | 8.133.800 | 2,53 | 2,47 | 2,49 | 00:00:00 | 2016-10-05 | 2,58 | 8.085.300 | 2,59 | 2,47 | 2,49 | 00:00:00 | 2016-10-06 | 2,58 | 5.014.100 | 2,60 | 2,55 | 2,57 | 00:00:00 | 2016-10-07 | 2,57 | 5.866.500 | 2,59 | 2,54 | 2,56 | 00:00:00 | 2016-10-10 | 2,58 | 4.479.800 | 2,58 | 2,53 | 2,57 | 00:00:00 | 2016-10-11 | 2,57 | 3.965.700 | 2,59 | 2,56 | 2,58 | 00:00:00 | 2016-10-12 | 2,59 | 5.506.600 | 2,60 | 2,56 | 2,58 | 00:00:00 | 2016-10-13 | 2,52 | 8.783.000 | 2,59 | 2,51 | 2,57 | 00:00:00 | 2016-10-14 | 2,57 | 26.796.800 | 2,59 | 2,53 | 2,53 | 00:00:00 | 2016-10-17 | 2,55 | 5.574.400 | 2,59 | 2,54 | 2,55 | 00:00:00 | 2016-10-18 | 2,58 | 4.293.100 | 2,58 | 2,54 | 2,55 | 00:00:00 | 2016-10-19 | 2,60 | 4.193.000 | 2,60 | 2,57 | 2,59 | 00:00:00 | 2016-10-20 | 2,62 | 10.449.900 | 2,62 | 2,58 | 2,60 | 00:00:00 | 2016-10-21 | 2,60 | 4.274.200 | 2,62 | 2,57 | 2,61 | 00:00:00 | 2016-10-24 | 2,65 | 4.006.300 | 2,67 | 2,61 | 2,62 | 00:00:00 | 2016-10-25 | 2,65 | 12.551.900 | 2,66 | 2,64 | 2,64 | 00:00:00 | 2016-10-26 | 2,65 | 4.915.200 | 2,66 | 2,62 | 2,64 | 00:00:00 | 2016-10-27 | 2,68 | 4.473.900 | 2,68 | 2,63 | 2,64 | 00:00:00 | 2016-10-28 | 2,70 | 7.083.700 | 2,71 | 2,65 | 2,66 | 00:00:00 | 2016-10-31 | 2,71 | 8.398.100 | 2,71 | 2,66 | 2,69 | 00:00:00 | 2016-11-01 | 2,72 | 5.114.100 | 2,75 | 2,70 | 2,72 | 00:00:00 | 2016-11-02 | 2,64 | 4.421.700 | 2,70 | 2,64 | 2,70 | 00:00:00 | 2016-11-03 | 2,67 | 5.180.500 | 2,69 | 2,62 | 2,63 | 00:00:00 | 2016-11-04 | 2,63 | 3.920.200 | 2,67 | 2,60 | 2,67 | 00:00:00 | 2016-11-07 | 2,68 | 4.530.400 | 2,69 | 2,65 | 2,67 | 00:00:00 | 2016-11-08 | 2,69 | 3.812.200 | 2,69 | 2,65 | 2,68 | 00:00:00 | 2016-11-09 | 2,73 | 7.764.400 | 2,73 | 2,53 | 2,55 | 00:00:00 | 2016-11-10 | 2,64 | 10.947.100 | 2,73 | 2,61 | 2,67 | 00:00:00 | 2016-11-11 | 2,59 | 8.045.400 | 2,71 | 2,56 | 2,66 | 00:00:00 | 2016-11-14 | 2,67 | 6.999.000 | 2,69 | 2,62 | 2,62 | 00:00:00 | 2016-11-15 | 2,72 | 7.157.100 | 2,72 | 2,63 | 2,66 | 00:00:00 | 2016-11-16 | 2,73 | 7.386.000 | 2,77 | 2,71 | 2,71 | 00:00:00 | 2016-11-17 | 2,76 | 5.213.900 | 2,77 | 2,70 | 2,72 | 00:00:00 | 2016-11-18 | 2,74 | 4.263.500 | 2,77 | 2,72 | 2,75 | 00:00:00 | 2016-11-21 | 2,77 | 5.954.600 | 2,80 | 2,74 | 2,77 | 00:00:00 | 2016-11-22 | 2,80 | 6.249.900 | 2,81 | 2,77 | 2,80 | 00:00:00 | 2016-11-23 | 2,80 | 6.690.300 | 2,82 | 2,75 | 2,80 | 00:00:00 | 2016-11-24 | 2,79 | 2.752.500 | 2,81 | 2,78 | 2,81 | 00:00:00 | 2016-11-25 | 2,82 | 3.774.400 | 2,83 | 2,78 | 2,80 | 00:00:00 | 2016-11-28 | 2,80 | 3.813.000 | 2,83 | 2,78 | 2,81 | 00:00:00 | 2016-11-29 | 2,82 | 3.582.000 | 2,83 | 2,79 | 2,80 | 00:00:00 | 2016-11-30 | 2,83 | 8.307.500 | 2,85 | 2,81 | 2,82 | 00:00:00 | 2016-12-01 | 2,83 | 5.583.400 | 2,86 | 2,81 | 2,83 | 00:00:00 | 2016-12-02 | 2,84 | 4.859.500 | 2,85 | 2,81 | 2,82 | 00:00:00 | 2016-12-05 | 2,90 | 6.430.500 | 2,90 | 2,80 | 2,81 | 00:00:00 | 2016-12-06 | 2,91 | 5.031.700 | 2,91 | 2,88 | 2,90 | 00:00:00 | 2016-12-07 | 2,97 | 9.648.400 | 2,98 | 2,91 | 2,91 | 00:00:00 | 2016-12-08 | 3,04 | 18.573.800 | 3,05 | 2,97 | 2,98 | 00:00:00 | 2016-12-09 | 3,05 | 7.323.300 | 3,06 | 3,00 | 3,03 | 00:00:00 | 2016-12-12 | 3,10 | 9.544.200 | 3,10 | 3,05 | 3,05 | 00:00:00 | 2016-12-13 | 3,13 | 37.634.000 | 3,15 | 3,09 | 3,10 | 00:00:00 | 2016-12-14 | 3,05 | 41.008.800 | 3,14 | 3,04 | 3,12 | 00:00:00 | 2016-12-15 | 3,08 | 8.782.700 | 3,09 | 2,93 | 3,04 | 00:00:00 | 2016-12-16 | 3,06 | 29.512.400 | 3,09 | 3,05 | 3,08 | 00:00:00 | 2016-12-19 | 2,96 | 6.964.300 | 3,05 | 2,96 | 3,04 | 00:00:00 | 2016-12-20 | 2,98 | 9.039.200 | 2,99 | 2,87 | 2,96 | 00:00:00 | 2016-12-21 | 2,93 | 60.164.100 | 2,95 | 2,91 | 2,93 | 00:00:00 | 2016-12-22 | 2,89 | 6.554.600 | 2,93 | 2,88 | 2,91 | 00:00:00 | 2016-12-23 | 2,90 | 5.254.900 | 2,93 | 2,88 | 2,88 | 00:00:00 | 2016-12-26 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | 2016-12-27 | 2,88 | 6.315.200 | 2,91 | 2,87 | 2,87 | 00:00:00 | 2016-12-28 | 2,89 | 2.832.900 | 2,90 | 2,87 | 2,87 | 00:00:00 | 2016-12-29 | 2,88 | 2.145.300 | 2,90 | 2,87 | 2,87 | 00:00:00 | 2016-12-30 | 2,90 | 3.267.300 | 2,90 | 2,87 | 2,87 | 00:00:00 | 2017-01-02 | 2,90 | 2.336.900 | 2,93 | 2,89 | 2,89 | 00:00:00 | 2017-01-03 | 2,96 | 5.667.700 | 2,96 | 2,91 | 2,91 | 00:00:00 | 2017-01-04 | 2,94 | 4.308.300 | 2,98 | 2,94 | 2,97 | 00:00:00 | 2017-01-05 | 2,96 | 4.906.800 | 2,96 | 2,92 | 2,94 | 00:00:00 | 2017-01-06 | 2,96 | 3.562.200 | 2,98 | 2,94 | 2,94 | 00:00:00 | 2017-01-09 | 2,92 | 3.450.900 | 2,98 | 2,90 | 2,97 | 00:00:00 | 2017-01-10 | 2,90 | 3.503.300 | 2,91 | 2,89 | 2,91 | 00:00:00 | 2017-01-11 | 2,88 | 5.622.300 | 2,92 | 2,87 | 2,90 | 00:00:00 | 2017-01-12 | 2,82 | 8.356.400 | 2,88 | 2,80 | 2,87 | 00:00:00 | 2017-01-13 | 2,86 | 5.999.900 | 2,86 | 2,82 | 2,83 | 00:00:00 | 2017-01-16 | 2,85 | 4.809.500 | 2,86 | 2,82 | 2,85 | 00:00:00 | 2017-01-17 | 2,82 | 4.960.600 | 2,86 | 2,81 | 2,85 | 00:00:00 | 2017-01-18 | 2,80 | 5.557.200 | 2,85 | 2,80 | 2,83 | 00:00:00 | 2017-01-19 | 2,75 | 10.047.700 | 2,83 | 2,74 | 2,81 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|