|
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 | 2017-08-31 | 2,97 | 7.283.309 | 2,98 | 2,92 | 2,96 | 00:00:00 | 2017-09-01 | 2,97 | 2.854.114 | 2,99 | 2,96 | 2,96 | 00:00:00 | 2017-09-04 | 2,95 | 1.762.382 | 2,97 | 2,94 | 2,95 | 00:00:00 | 2017-09-05 | 2,90 | 2.821.549 | 2,95 | 2,90 | 2,94 | 00:00:00 | 2017-09-06 | 2,86 | 4.687.851 | 2,89 | 2,84 | 2,89 | 00:00:00 | 2017-09-07 | 2,85 | 3.929.599 | 2,88 | 2,84 | 2,87 | 00:00:00 | 2017-09-08 | 2,83 | 4.102.355 | 2,85 | 2,80 | 2,84 | 00:00:00 | 2017-09-11 | 2,91 | 3.799.358 | 2,92 | 2,85 | 2,85 | 00:00:00 | 2017-09-12 | 2,94 | 9.268.985 | 2,96 | 2,91 | 2,92 | 00:00:00 | 2017-09-13 | 2,92 | 4.061.917 | 2,95 | 2,92 | 2,93 | 00:00:00 | 2017-09-14 | 2,90 | 3.033.558 | 2,92 | 2,88 | 2,92 | 00:00:00 | 2017-09-15 | 2,87 | 4.302.919 | 2,91 | 2,86 | 2,89 | 00:00:00 | 2017-09-18 | 2,88 | 3.398.400 | 2,91 | 2,88 | 2,90 | 00:00:00 | 2017-09-19 | 2,88 | 4.565.837 | 2,90 | 2,88 | 2,88 | 00:00:00 | 2017-09-20 | 2,85 | 4.713.450 | 2,89 | 2,84 | 2,87 | 00:00:00 | 2017-09-21 | 2,82 | 3.695.702 | 2,89 | 2,82 | 2,86 | 00:00:00 | 2017-09-22 | 2,84 | 2.717.676 | 2,85 | 2,81 | 2,82 | 00:00:00 | 2017-09-25 | 2,75 | 5.355.662 | 2,84 | 2,75 | 2,83 | 00:00:00 | 2017-09-26 | 2,68 | 7.806.618 | 2,75 | 2,68 | 2,75 | 00:00:00 | 2017-09-27 | 2,82 | 6.723.151 | 2,83 | 2,71 | 2,71 | 00:00:00 | 2017-09-28 | 2,74 | 8.923.763 | 2,77 | 2,73 | 2,77 | 00:00:00 | 2017-09-29 | 2,75 | 6.387.406 | 2,76 | 2,73 | 2,75 | 00:00:00 | 2017-10-02 | 2,72 | 4.643.109 | 2,74 | 2,70 | 2,73 | 00:00:00 | 2017-10-03 | 2,69 | 4.758.884 | 2,73 | 2,68 | 2,72 | 00:00:00 | 2017-10-04 | 2,68 | 8.973.351 | 2,69 | 2,65 | 2,69 | 00:00:00 | 2017-10-05 | 2,75 | 6.400.916 | 2,76 | 2,67 | 2,68 | 00:00:00 | 2017-10-06 | 2,77 | 4.067.558 | 2,77 | 2,73 | 2,76 | 00:00:00 | 2017-10-09 | 2,74 | 7.185.017 | 2,80 | 2,73 | 2,77 | 00:00:00 | 2017-10-10 | 2,75 | 4.597.183 | 2,75 | 2,71 | 2,73 | 00:00:00 | 2017-10-11 | 2,73 | 10.659.008 | 2,79 | 2,73 | 2,78 | 00:00:00 | 2017-10-12 | 2,67 | 7.180.544 | 2,74 | 2,67 | 2,73 | 00:00:00 | 2017-10-13 | 2,64 | 5.466.834 | 2,69 | 2,64 | 2,67 | 00:00:00 | 2017-10-16 | 2,65 | 3.979.839 | 2,65 | 2,62 | 2,65 | 00:00:00 | 2017-10-17 | 2,63 | 5.876.657 | 2,67 | 2,62 | 2,64 | 00:00:00 | 2017-10-18 | 2,66 | 9.362.590 | 2,67 | 2,62 | 2,62 | 00:00:00 | 2017-10-19 | 2,66 | 5.398.125 | 2,69 | 2,65 | 2,65 | 00:00:00 | 2017-10-20 | 2,69 | 4.133.995 | 2,70 | 2,66 | 2,66 | 00:00:00 | 2017-10-23 | 2,65 | 4.111.640 | 2,69 | 2,65 | 2,68 | 00:00:00 | 2017-10-24 | 2,71 | 9.187.983 | 2,73 | 2,65 | 2,65 | 00:00:00 | 2017-10-25 | 2,66 | 5.937.893 | 2,70 | 2,66 | 2,70 | 00:00:00 | 2017-10-26 | 2,75 | 12.342.104 | 2,83 | 2,64 | 2,66 | 00:00:00 | 2017-10-27 | 2,69 | 6.707.093 | 2,77 | 2,67 | 2,76 | 00:00:00 | 2017-10-30 | 2,77 | 9.186.194 | 2,83 | 2,73 | 2,74 | 00:00:00 | 2017-10-31 | 2,81 | 8.026.760 | 2,85 | 2,75 | 2,80 | 00:00:00 | 2017-11-01 | 2,81 | 6.927.896 | 2,85 | 2,81 | 2,83 | 00:00:00 | 2017-11-02 | 2,81 | 4.655.587 | 2,83 | 2,80 | 2,81 | 00:00:00 | 2017-11-03 | 2,74 | 4.951.550 | 2,81 | 2,73 | 2,81 | 00:00:00 | 2017-12-11 | 2,70 | 11.085.054 | 2,73 | 2,67 | 2,73 | 00:00:00 | 2017-12-12 | 2,66 | 20.862.681 | 2,68 | 2,65 | 2,67 | 00:00:00 | 2017-12-13 | 2,65 | 43.792.918 | 2,68 | 2,65 | 2,67 | 00:00:00 | 2017-12-14 | 2,67 | 33.314.926 | 2,70 | 2,64 | 2,64 | 00:00:00 | 2017-12-15 | 2,66 | 26.800.647 | 2,69 | 2,64 | 2,66 | 00:00:00 | 2017-12-18 | 2,73 | 9.160.274 | 2,74 | 2,66 | 2,66 | 00:00:00 | 2017-12-19 | 2,71 | 6.857.772 | 2,74 | 2,71 | 2,72 | 00:00:00 | 2017-12-20 | 2,66 | 6.940.867 | 2,72 | 2,66 | 2,71 | 00:00:00 | 2017-12-21 | 2,71 | 5.771.227 | 2,71 | 2,65 | 2,66 | 00:00:00 | 2017-12-22 | 2,69 | 2.595.017 | 2,71 | 2,66 | 2,66 | 00:00:00 | 2017-12-27 | 2,69 | 2.031.849 | 2,70 | 2,68 | 2,68 | 00:00:00 | 2017-12-28 | 2,68 | 2.191.338 | 2,70 | 2,67 | 2,70 | 00:00:00 | 2017-12-29 | 2,68 | 2.693.085 | 2,69 | 2,66 | 2,69 | 00:00:00 | 2018-01-02 | 2,71 | 4.243.833 | 2,71 | 2,67 | 2,69 | 00:00:00 | 2018-01-03 | 2,70 | 4.135.998 | 2,72 | 2,68 | 2,72 | 00:00:00 | 2018-01-04 | 2,75 | 4.964.812 | 2,77 | 2,71 | 2,71 | 00:00:00 | 2018-01-05 | 2,81 | 7.656.609 | 2,82 | 2,77 | 2,77 | 00:00:00 | 2018-01-08 | 2,79 | 4.673.893 | 2,83 | 2,79 | 2,82 | 00:00:00 | 2018-01-09 | 2,84 | 6.818.700 | 2,86 | 2,80 | 2,80 | 00:00:00 | 2018-01-10 | 2,85 | 5.154.136 | 2,87 | 2,82 | 2,84 | 00:00:00 | 2018-01-11 | 2,85 | 8.904.559 | 2,87 | 2,83 | 2,85 | 00:00:00 | 2018-01-12 | 2,87 | 4.554.698 | 2,89 | 2,85 | 2,86 | 00:00:00 | 2018-01-15 | 2,86 | 2.439.671 | 2,88 | 2,86 | 2,87 | 00:00:00 | 2018-01-16 | 2,87 | 4.133.475 | 2,91 | 2,86 | 2,86 | 00:00:00 | 2018-01-17 | 2,84 | 6.926.063 | 2,87 | 2,83 | 2,85 | 00:00:00 | 2018-01-18 | 2,85 | 3.370.011 | 2,87 | 2,84 | 2,85 | 00:00:00 | 2018-01-19 | 2,87 | 4.419.909 | 2,89 | 2,85 | 2,85 | 00:00:00 | 2018-01-22 | 2,91 | 3.767.938 | 2,91 | 2,86 | 2,87 | 00:00:00 | 2018-01-23 | 2,92 | 9.967.807 | 2,93 | 2,89 | 2,92 | 00:00:00 | 2018-01-24 | 2,90 | 4.921.182 | 2,94 | 2,89 | 2,92 | 00:00:00 | 2018-01-25 | 2,93 | 6.409.454 | 2,95 | 2,90 | 2,90 | 00:00:00 | 2018-01-26 | 2,93 | 5.870.245 | 2,96 | 2,91 | 2,93 | 00:00:00 | 2018-01-29 | 2,92 | 3.596.289 | 2,94 | 2,92 | 2,94 | 00:00:00 | 2018-01-30 | 2,86 | 6.713.109 | 2,92 | 2,84 | 2,91 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|