|
 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 | | 2017-01-19 | 2,75 | 10.047.700 | 2,83 | 2,74 | 2,81 | 00:00:00 | | 2017-01-20 | 2,74 | 5.253.400 | 2,76 | 2,73 | 2,75 | 00:00:00 | | 2017-01-23 | 2,72 | 6.158.800 | 2,73 | 2,66 | 2,72 | 00:00:00 | | 2017-01-24 | 2,77 | 6.994.800 | 2,77 | 2,71 | 2,72 | 00:00:00 | | 2017-01-25 | 2,87 | 22.375.500 | 2,87 | 2,80 | 2,80 | 00:00:00 | | 2017-01-26 | 2,90 | 6.554.700 | 2,91 | 2,87 | 2,89 | 00:00:00 | | 2017-01-27 | 2,87 | 5.280.600 | 2,90 | 2,84 | 2,90 | 00:00:00 | | 2017-01-30 | 2,82 | 3.470.300 | 2,86 | 2,82 | 2,85 | 00:00:00 | | 2017-01-31 | 2,80 | 4.068.100 | 2,86 | 2,80 | 2,82 | 00:00:00 | | 2017-02-01 | 2,86 | 6.880.600 | 2,90 | 2,83 | 2,84 | 00:00:00 | | 2017-02-02 | 2,86 | 5.030.400 | 2,88 | 2,85 | 2,86 | 00:00:00 | | 2017-02-03 | 2,90 | 5.533.400 | 2,90 | 2,84 | 2,87 | 00:00:00 | | 2017-02-06 | 2,88 | 6.288.000 | 2,92 | 2,87 | 2,90 | 00:00:00 | | 2017-02-07 | 2,89 | 4.961.100 | 2,90 | 2,85 | 2,88 | 00:00:00 | | 2017-02-08 | 2,84 | 9.683.900 | 2,94 | 2,78 | 2,91 | 00:00:00 | | 2017-02-09 | 2,88 | 5.649.500 | 2,88 | 2,82 | 2,85 | 00:00:00 | | 2017-02-10 | 2,88 | 7.046.500 | 2,90 | 2,83 | 2,89 | 00:00:00 | | 2017-02-13 | 2,91 | 3.938.800 | 2,92 | 2,89 | 2,90 | 00:00:00 | | 2017-02-14 | 2,91 | 6.052.600 | 2,93 | 2,90 | 2,92 | 00:00:00 | | 2017-02-15 | 2,92 | 5.404.400 | 2,94 | 2,90 | 2,91 | 00:00:00 | | 2017-02-16 | 2,94 | 5.253.000 | 2,94 | 2,91 | 2,92 | 00:00:00 | | 2017-02-17 | 2,89 | 5.806.900 | 2,96 | 2,86 | 2,94 | 00:00:00 | | 2017-02-20 | 2,88 | 3.209.500 | 2,92 | 2,87 | 2,90 | 00:00:00 | | 2017-02-21 | 2,91 | 4.063.100 | 2,93 | 2,84 | 2,87 | 00:00:00 | | 2017-02-22 | 2,90 | 4.071.800 | 2,93 | 2,86 | 2,91 | 00:00:00 | | 2017-02-23 | 2,90 | 4.597.500 | 2,92 | 2,89 | 2,91 | 00:00:00 | | 2017-02-24 | 2,87 | 4.532.000 | 2,91 | 2,84 | 2,90 | 00:00:00 | | 2017-02-27 | 2,89 | 4.081.400 | 2,90 | 2,86 | 2,87 | 00:00:00 | | 2017-02-28 | 2,92 | 5.360.100 | 2,92 | 2,87 | 2,90 | 00:00:00 | | 2017-03-01 | 2,98 | 6.323.700 | 2,99 | 2,92 | 2,92 | 00:00:00 | | 2017-03-02 | 2,95 | 4.950.900 | 2,98 | 2,95 | 2,97 | 00:00:00 | | 2017-03-03 | 3,02 | 6.734.300 | 3,03 | 2,93 | 2,93 | 00:00:00 | | 2017-03-06 | 2,99 | 5.120.500 | 3,02 | 2,98 | 3,00 | 00:00:00 | | 2017-03-07 | 3,00 | 3.700.200 | 3,01 | 2,98 | 2,99 | 00:00:00 | | 2017-03-08 | 3,02 | 9.499.900 | 3,05 | 2,98 | 2,99 | 00:00:00 | | 2017-03-09 | 3,05 | 6.346.300 | 3,06 | 3,00 | 3,01 | 00:00:00 | | 2017-03-10 | 3,04 | 3.880.600 | 3,08 | 3,04 | 3,06 | 00:00:00 | | 2017-03-13 | 3,06 | 3.015.200 | 3,06 | 3,03 | 3,05 | 00:00:00 | | 2017-03-14 | 3,03 | 4.061.300 | 3,07 | 3,01 | 3,07 | 00:00:00 | | 2017-03-15 | 3,08 | 6.447.700 | 3,09 | 3,03 | 3,04 | 00:00:00 | | 2017-03-16 | 3,11 | 7.946.600 | 3,13 | 3,09 | 3,10 | 00:00:00 | | 2017-03-17 | 3,15 | 10.982.600 | 3,15 | 3,10 | 3,10 | 00:00:00 | | 2017-03-20 | 3,15 | 3.372.300 | 3,17 | 3,13 | 3,13 | 00:00:00 | | 2017-03-21 | 3,12 | 5.513.000 | 3,18 | 3,12 | 3,17 | 00:00:00 | | 2017-03-22 | 3,10 | 4.361.800 | 3,12 | 3,05 | 3,10 | 00:00:00 | | 2017-03-23 | 3,15 | 3.506.900 | 3,15 | 3,09 | 3,10 | 00:00:00 | | 2017-03-24 | 3,13 | 3.768.700 | 3,15 | 3,12 | 3,13 | 00:00:00 | | 2017-03-27 | 3,12 | 3.966.100 | 3,12 | 3,07 | 3,09 | 00:00:00 | | 2017-03-28 | 3,20 | 5.440.900 | 3,20 | 3,12 | 3,12 | 00:00:00 | | 2017-03-29 | 3,21 | 6.116.300 | 3,23 | 3,17 | 3,20 | 00:00:00 | | 2017-03-30 | 3,23 | 6.163.600 | 3,25 | 3,20 | 3,22 | 00:00:00 | | 2017-03-31 | 3,22 | 4.425.500 | 3,24 | 3,20 | 3,22 | 00:00:00 | | 2017-04-03 | 3,16 | 4.747.400 | 3,23 | 3,15 | 3,21 | 00:00:00 | | 2017-04-04 | 3,19 | 6.133.900 | 3,19 | 3,14 | 3,15 | 00:00:00 | | 2017-04-05 | 3,21 | 4.594.000 | 3,22 | 3,18 | 3,19 | 00:00:00 | | 2017-04-06 | 3,21 | 5.438.200 | 3,22 | 3,16 | 3,18 | 00:00:00 | | 2017-04-07 | 3,22 | 4.025.700 | 3,22 | 3,18 | 3,18 | 00:00:00 | | 2017-04-10 | 3,19 | 2.701.600 | 3,22 | 3,19 | 3,20 | 00:00:00 | | 2017-04-11 | 3,16 | 3.772.900 | 3,18 | 3,14 | 3,18 | 00:00:00 | | 2017-04-12 | 3,18 | 4.103.500 | 3,22 | 3,17 | 3,17 | 00:00:00 | | 2017-04-13 | 3,19 | 2.982.700 | 3,19 | 3,15 | 3,18 | 00:00:00 | | 2017-04-14 | 3,19 | 0 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2017-04-17 | 3,19 | 0 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2017-04-18 | 3,14 | 10.059.900 | 3,22 | 3,12 | 3,22 | 00:00:00 | | 2017-04-19 | 3,18 | 3.506.800 | 3,19 | 3,14 | 3,14 | 00:00:00 | | 2017-04-20 | 3,19 | 8.553.000 | 3,21 | 3,16 | 3,16 | 00:00:00 | | 2017-04-21 | 3,22 | 6.320.200 | 3,24 | 3,19 | 3,19 | 00:00:00 | | 2017-04-24 | 3,30 | 8.437.900 | 3,33 | 3,26 | 3,26 | 00:00:00 | | 2017-04-25 | 3,30 | 5.398.100 | 3,31 | 3,25 | 3,29 | 00:00:00 | | 2017-04-26 | 3,30 | 4.116.700 | 3,31 | 3,28 | 3,29 | 00:00:00 | | 2017-04-27 | 3,30 | 6.655.500 | 3,33 | 3,26 | 3,30 | 00:00:00 | | 2017-04-28 | 3,20 | 11.077.300 | 3,35 | 3,20 | 3,28 | 00:00:00 | | 2017-05-01 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2017-05-02 | 3,16 | 7.457.600 | 3,22 | 3,14 | 3,21 | 00:00:00 | | 2017-05-03 | 3,15 | 4.948.900 | 3,17 | 3,13 | 3,15 | 00:00:00 | | 2017-05-04 | 3,21 | 6.498.100 | 3,23 | 3,16 | 3,17 | 00:00:00 | | 2017-05-05 | 3,28 | 10.172.900 | 3,28 | 3,20 | 3,20 | 00:00:00 | | 2017-05-08 | 3,27 | 4.614.200 | 3,31 | 3,25 | 3,29 | 00:00:00 | | 2017-05-09 | 3,23 | 4.355.700 | 3,29 | 3,22 | 3,28 | 00:00:00 | | 2017-05-10 | 3,26 | 5.387.400 | 3,27 | 3,22 | 3,22 | 00:00:00 | | 2017-05-11 | 3,29 | 6.964.300 | 3,29 | 3,24 | 3,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
