|
 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 | | 2017-05-11 | 3,29 | 6.964.300 | 3,29 | 3,24 | 3,28 | 00:00:00 | | 2017-05-12 | 3,30 | 5.344.900 | 3,31 | 3,28 | 3,29 | 00:00:00 | | 2017-05-15 | 3,34 | 4.800.700 | 3,35 | 3,31 | 3,32 | 00:00:00 | | 2017-05-16 | 3,31 | 6.773.150 | 3,35 | 3,31 | 3,33 | 00:00:00 | | 2017-05-17 | 3,22 | 4.302.756 | 3,32 | 3,22 | 3,29 | 00:00:00 | | 2017-05-18 | 3,07 | 14.347.942 | 3,21 | 3,04 | 3,21 | 00:00:00 | | 2017-05-19 | 3,12 | 6.557.902 | 3,12 | 3,07 | 3,08 | 00:00:00 | | 2017-05-22 | 3,11 | 3.999.462 | 3,13 | 3,09 | 3,12 | 00:00:00 | | 2017-05-23 | 3,12 | 4.483.558 | 3,14 | 3,09 | 3,10 | 00:00:00 | | 2017-05-24 | 3,12 | 3.373.211 | 3,13 | 3,11 | 3,11 | 00:00:00 | | 2017-05-25 | 3,12 | 2.983.262 | 3,15 | 3,11 | 3,15 | 00:00:00 | | 2017-05-26 | 3,13 | 2.636.031 | 3,14 | 3,11 | 3,13 | 00:00:00 | | 2017-05-29 | 3,16 | 4.292.708 | 3,16 | 3,10 | 3,12 | 00:00:00 | | 2017-05-30 | 3,14 | 3.789.741 | 3,16 | 3,12 | 3,15 | 00:00:00 | | 2017-05-31 | 3,17 | 9.601.762 | 3,21 | 3,14 | 3,15 | 00:00:00 | | 2017-06-01 | 3,19 | 4.345.896 | 3,20 | 3,16 | 3,17 | 00:00:00 | | 2017-06-02 | 3,19 | 4.300.292 | 3,24 | 3,19 | 3,21 | 00:00:00 | | 2017-06-05 | 3,18 | 2.224.047 | 3,20 | 3,16 | 3,19 | 00:00:00 | | 2017-06-06 | 3,14 | 5.551.833 | 3,17 | 3,13 | 3,15 | 00:00:00 | | 2017-06-07 | 3,19 | 4.337.302 | 3,20 | 3,10 | 3,13 | 00:00:00 | | 2017-06-08 | 3,17 | 4.712.221 | 3,21 | 3,16 | 3,20 | 00:00:00 | | 2017-06-09 | 3,22 | 6.082.958 | 3,22 | 3,17 | 3,17 | 00:00:00 | | 2017-06-12 | 3,22 | 77.040.766 | 3,23 | 3,18 | 3,23 | 00:00:00 | | 2017-06-13 | 3,24 | 24.438.891 | 3,25 | 3,21 | 3,22 | 00:00:00 | | 2017-06-14 | 3,25 | 46.032.417 | 3,29 | 3,24 | 3,25 | 00:00:00 | | 2017-06-15 | 3,15 | 10.204.086 | 3,26 | 3,15 | 3,25 | 00:00:00 | | 2017-06-16 | 3,09 | 19.968.434 | 3,12 | 3,05 | 3,10 | 00:00:00 | | 2017-06-19 | 3,18 | 46.045.505 | 3,20 | 3,10 | 3,11 | 00:00:00 | | 2017-06-20 | 3,16 | 41.523.011 | 3,22 | 3,16 | 3,19 | 00:00:00 | | 2017-06-21 | 3,12 | 46.123.197 | 3,15 | 3,07 | 3,14 | 00:00:00 | | 2017-06-22 | 3,10 | 7.580.891 | 3,12 | 3,08 | 3,12 | 00:00:00 | | 2017-06-23 | 3,06 | 4.174.370 | 3,11 | 3,03 | 3,10 | 00:00:00 | | 2017-06-26 | 3,04 | 4.014.646 | 3,09 | 3,04 | 3,06 | 00:00:00 | | 2017-06-27 | 3,03 | 7.026.936 | 3,07 | 3,02 | 3,04 | 00:00:00 | | 2017-06-28 | 3,10 | 5.890.860 | 3,11 | 3,01 | 3,02 | 00:00:00 | | 2017-06-29 | 3,08 | 3.400.398 | 3,14 | 3,07 | 3,11 | 00:00:00 | | 2017-06-30 | 3,06 | 3.940.817 | 3,10 | 3,05 | 3,08 | 00:00:00 | | 2017-07-03 | 3,12 | 3.520.733 | 3,13 | 3,07 | 3,07 | 00:00:00 | | 2017-07-04 | 3,14 | 3.606.691 | 3,16 | 3,10 | 3,11 | 00:00:00 | | 2017-07-05 | 3,15 | 5.503.821 | 3,19 | 3,12 | 3,12 | 00:00:00 | | 2017-07-06 | 3,17 | 5.839.081 | 3,17 | 3,14 | 3,15 | 00:00:00 | | 2017-07-07 | 3,17 | 2.833.281 | 3,18 | 3,14 | 3,18 | 00:00:00 | | 2017-07-10 | 3,20 | 4.195.156 | 3,20 | 3,15 | 3,18 | 00:00:00 | | 2017-07-11 | 3,14 | 5.385.263 | 3,22 | 3,14 | 3,19 | 00:00:00 | | 2017-07-12 | 3,15 | 4.420.086 | 3,17 | 3,14 | 3,14 | 00:00:00 | | 2017-07-13 | 3,24 | 5.575.408 | 3,24 | 3,17 | 3,17 | 00:00:00 | | 2017-07-14 | 3,21 | 3.122.390 | 3,24 | 3,20 | 3,23 | 00:00:00 | | 2017-07-17 | 3,22 | 2.421.325 | 3,23 | 3,20 | 3,22 | 00:00:00 | | 2017-07-18 | 3,16 | 4.360.507 | 3,22 | 3,15 | 3,21 | 00:00:00 | | 2017-07-19 | 3,18 | 3.677.869 | 3,19 | 3,13 | 3,18 | 00:00:00 | | 2017-07-20 | 3,17 | 2.985.632 | 3,20 | 3,16 | 3,19 | 00:00:00 | | 2017-07-21 | 3,14 | 2.018.306 | 3,19 | 3,13 | 3,17 | 00:00:00 | | 2017-07-24 | 3,18 | 3.865.542 | 3,19 | 3,11 | 3,14 | 00:00:00 | | 2017-07-25 | 3,20 | 4.494.963 | 3,23 | 3,17 | 3,18 | 00:00:00 | | 2017-07-26 | 3,14 | 6.154.857 | 3,16 | 3,10 | 3,16 | 00:00:00 | | 2017-07-27 | 3,16 | 6.482.077 | 3,17 | 3,12 | 3,14 | 00:00:00 | | 2017-07-28 | 3,19 | 5.209.380 | 3,19 | 3,13 | 3,14 | 00:00:00 | | 2017-07-31 | 3,15 | 5.254.218 | 3,19 | 3,12 | 3,18 | 00:00:00 | | 2017-08-01 | 3,17 | 4.051.677 | 3,19 | 3,16 | 3,17 | 00:00:00 | | 2017-08-02 | 3,15 | 3.788.466 | 3,19 | 3,15 | 3,18 | 00:00:00 | | 2017-08-03 | 3,15 | 4.239.469 | 3,17 | 3,11 | 3,14 | 00:00:00 | | 2017-08-04 | 3,17 | 3.804.359 | 3,18 | 3,13 | 3,14 | 00:00:00 | | 2017-08-07 | 3,18 | 2.796.999 | 3,18 | 3,15 | 3,18 | 00:00:00 | | 2017-08-08 | 3,18 | 2.415.748 | 3,20 | 3,17 | 3,17 | 00:00:00 | | 2017-08-09 | 3,14 | 4.596.801 | 3,18 | 3,10 | 3,16 | 00:00:00 | | 2017-08-10 | 3,11 | 3.683.037 | 3,16 | 3,10 | 3,15 | 00:00:00 | | 2017-08-11 | 3,06 | 3.671.838 | 3,09 | 3,03 | 3,09 | 00:00:00 | | 2017-08-14 | 3,09 | 2.897.264 | 3,11 | 3,07 | 3,08 | 00:00:00 | | 2017-08-15 | 3,06 | 2.628.186 | 3,11 | 3,06 | 3,10 | 00:00:00 | | 2017-08-16 | 3,10 | 3.823.101 | 3,10 | 3,06 | 3,07 | 00:00:00 | | 2017-08-17 | 3,04 | 8.344.628 | 3,09 | 3,03 | 3,09 | 00:00:00 | | 2017-08-18 | 3,03 | 3.526.118 | 3,04 | 3,01 | 3,02 | 00:00:00 | | 2017-08-21 | 3,02 | 3.020.652 | 3,05 | 3,01 | 3,02 | 00:00:00 | | 2017-08-22 | 3,05 | 3.238.324 | 3,05 | 3,02 | 3,04 | 00:00:00 | | 2017-08-23 | 3,02 | 2.725.461 | 3,06 | 3,02 | 3,05 | 00:00:00 | | 2017-08-24 | 3,04 | 2.514.848 | 3,04 | 3,02 | 3,03 | 00:00:00 | | 2017-08-25 | 3,02 | 2.237.216 | 3,05 | 3,02 | 3,04 | 00:00:00 | | 2017-08-28 | 2,99 | 2.144.913 | 3,02 | 2,99 | 3,02 | 00:00:00 | | 2017-08-29 | 2,92 | 5.609.862 | 2,97 | 2,91 | 2,97 | 00:00:00 | | 2017-08-30 | 2,96 | 3.257.821 | 2,97 | 2,94 | 2,95 | 00:00:00 | | 2017-08-31 | 2,97 | 7.283.309 | 2,98 | 2,92 | 2,96 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
