|
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 | 2018-01-30 | 2,86 | 6.713.109 | 2,92 | 2,84 | 2,91 | 00:00:00 | 2018-01-31 | 2,86 | 5.641.540 | 2,88 | 2,84 | 2,85 | 00:00:00 | 2018-02-01 | 2,88 | 3.426.619 | 2,91 | 2,85 | 2,88 | 00:00:00 | 2018-02-02 | 2,88 | 3.579.203 | 2,90 | 2,85 | 2,88 | 00:00:00 | 2018-02-05 | 2,82 | 4.161.829 | 2,86 | 2,81 | 2,86 | 00:00:00 | 2018-02-06 | 2,71 | 6.685.044 | 2,76 | 2,68 | 2,73 | 00:00:00 | 2018-02-07 | 2,76 | 5.270.090 | 2,77 | 2,72 | 2,76 | 00:00:00 | 2018-02-08 | 2,73 | 8.494.576 | 2,82 | 2,72 | 2,79 | 00:00:00 | 2018-02-09 | 2,72 | 5.039.989 | 2,73 | 2,68 | 2,72 | 00:00:00 | 2018-02-12 | 2,73 | 7.903.177 | 2,77 | 2,73 | 2,75 | 00:00:00 | 2018-02-13 | 2,73 | 4.555.815 | 2,74 | 2,71 | 2,73 | 00:00:00 | 2018-02-14 | 2,71 | 4.535.672 | 2,76 | 2,70 | 2,74 | 00:00:00 | 2018-02-15 | 2,71 | 4.473.343 | 2,75 | 2,70 | 2,74 | 00:00:00 | 2018-02-16 | 2,76 | 6.924.711 | 2,76 | 2,73 | 2,74 | 00:00:00 | 2018-02-19 | 2,75 | 3.553.518 | 2,78 | 2,75 | 2,77 | 00:00:00 | 2018-02-20 | 2,77 | 3.025.843 | 2,78 | 2,75 | 2,75 | 00:00:00 | 2018-02-21 | 2,78 | 3.818.475 | 2,78 | 2,75 | 2,77 | 00:00:00 | 2018-02-22 | 2,77 | 2.507.589 | 2,78 | 2,75 | 2,76 | 00:00:00 | 2018-02-23 | 2,77 | 2.399.695 | 2,78 | 2,76 | 2,78 | 00:00:00 | 2018-02-26 | 2,78 | 5.043.233 | 2,79 | 2,77 | 2,78 | 00:00:00 | 2018-02-27 | 2,78 | 3.078.909 | 2,80 | 2,77 | 2,79 | 00:00:00 | 2018-02-28 | 2,77 | 4.752.678 | 2,80 | 2,76 | 2,77 | 00:00:00 | 2018-03-01 | 2,72 | 5.204.707 | 2,76 | 2,72 | 2,76 | 00:00:00 | 2018-03-02 | 2,65 | 5.321.242 | 2,70 | 2,64 | 2,70 | 00:00:00 | 2018-03-05 | 2,65 | 4.276.144 | 2,66 | 2,62 | 2,64 | 00:00:00 | 2018-03-06 | 2,66 | 2.989.016 | 2,69 | 2,66 | 2,68 | 00:00:00 | 2018-03-07 | 2,68 | 4.246.226 | 2,68 | 2,64 | 2,65 | 00:00:00 | 2018-03-08 | 2,70 | 3.648.463 | 2,70 | 2,66 | 2,68 | 00:00:00 | 2018-03-09 | 2,72 | 3.512.331 | 2,74 | 2,69 | 2,70 | 00:00:00 | 2018-03-12 | 2,78 | 3.437.572 | 2,78 | 2,74 | 2,74 | 00:00:00 | 2018-03-13 | 2,76 | 4.286.987 | 2,79 | 2,75 | 2,78 | 00:00:00 | 2018-03-14 | 2,77 | 3.865.604 | 2,79 | 2,76 | 2,77 | 00:00:00 | 2018-03-15 | 2,78 | 4.457.553 | 2,79 | 2,73 | 2,77 | 00:00:00 | 2018-03-16 | 2,76 | 5.013.409 | 2,79 | 2,76 | 2,78 | 00:00:00 | 2018-03-19 | 2,72 | 2.579.793 | 2,77 | 2,72 | 2,76 | 00:00:00 | 2018-03-20 | 2,73 | 5.227.780 | 2,74 | 2,71 | 2,73 | 00:00:00 | 2018-03-21 | 2,72 | 3.232.481 | 2,75 | 2,72 | 2,74 | 00:00:00 | 2018-03-22 | 2,67 | 3.314.573 | 2,73 | 2,66 | 2,71 | 00:00:00 | 2018-03-23 | 2,65 | 5.075.814 | 2,65 | 2,61 | 2,65 | 00:00:00 | 2018-03-26 | 2,65 | 2.709.586 | 2,67 | 2,63 | 2,65 | 00:00:00 | 2018-03-27 | 2,66 | 6.748.638 | 2,70 | 2,66 | 2,69 | 00:00:00 | 2018-03-28 | 2,70 | 2.869.244 | 2,70 | 2,62 | 2,64 | 00:00:00 | 2018-03-29 | 2,70 | 2.719.273 | 2,75 | 2,70 | 2,71 | 00:00:00 | 2018-04-03 | 2,70 | 3.157.423 | 2,72 | 2,67 | 2,68 | 00:00:00 | 2018-04-04 | 2,70 | 3.378.099 | 2,71 | 2,66 | 2,70 | 00:00:00 | 2018-04-05 | 2,74 | 2.414.235 | 2,76 | 2,72 | 2,73 | 00:00:00 | 2018-04-06 | 2,75 | 2.934.651 | 2,77 | 2,72 | 2,72 | 00:00:00 | 2018-04-09 | 2,74 | 2.866.556 | 2,78 | 2,73 | 2,76 | 00:00:00 | 2018-04-10 | 2,74 | 3.020.238 | 2,77 | 2,73 | 2,75 | 00:00:00 | 2018-04-11 | 2,72 | 2.033.470 | 2,74 | 2,72 | 2,73 | 00:00:00 | 2018-04-12 | 2,77 | 2.984.017 | 2,78 | 2,73 | 2,74 | 00:00:00 | 2018-04-13 | 2,77 | 2.386.376 | 2,78 | 2,76 | 2,77 | 00:00:00 | 2018-04-16 | 2,77 | 2.071.786 | 2,79 | 2,75 | 2,77 | 00:00:00 | 2018-04-17 | 2,80 | 4.080.057 | 2,81 | 2,77 | 2,78 | 00:00:00 | 2018-04-18 | 2,80 | 2.459.801 | 2,81 | 2,79 | 2,81 | 00:00:00 | 2018-04-19 | 2,80 | 3.505.184 | 2,82 | 2,79 | 2,79 | 00:00:00 | 2018-04-20 | 2,82 | 2.494.007 | 2,83 | 2,80 | 2,81 | 00:00:00 | 2018-04-23 | 2,88 | 3.834.685 | 2,89 | 2,84 | 2,85 | 00:00:00 | 2018-04-24 | 2,90 | 6.049.999 | 2,91 | 2,86 | 2,88 | 00:00:00 | 2018-04-25 | 2,87 | 3.815.279 | 2,89 | 2,85 | 2,88 | 00:00:00 | 2018-04-26 | 2,87 | 2.554.076 | 2,89 | 2,85 | 2,87 | 00:00:00 | 2018-04-27 | 2,86 | 4.531.552 | 2,90 | 2,83 | 2,89 | 00:00:00 | 2018-04-30 | 2,88 | 4.319.536 | 2,90 | 2,86 | 2,86 | 00:00:00 | 2018-05-02 | 2,91 | 3.160.551 | 2,92 | 2,87 | 2,88 | 00:00:00 | 2018-05-03 | 2,90 | 4.883.817 | 2,92 | 2,87 | 2,90 | 00:00:00 | 2018-05-04 | 2,91 | 4.080.155 | 2,92 | 2,89 | 2,91 | 00:00:00 | 2018-05-07 | 2,89 | 5.147.044 | 2,92 | 2,89 | 2,91 | 00:00:00 | 2018-05-08 | 2,90 | 3.114.026 | 2,91 | 2,87 | 2,89 | 00:00:00 | 2018-05-09 | 2,91 | 2.611.042 | 2,92 | 2,89 | 2,89 | 00:00:00 | 2018-05-10 | 2,90 | 2.111.195 | 2,92 | 2,90 | 2,92 | 00:00:00 | 2018-05-11 | 2,92 | 3.217.579 | 2,93 | 2,90 | 2,90 | 00:00:00 | 2018-05-14 | 2,90 | 2.122.664 | 2,93 | 2,89 | 2,92 | 00:00:00 | 2018-05-15 | 2,89 | 3.982.866 | 2,91 | 2,88 | 2,90 | 00:00:00 | 2018-05-16 | 2,88 | 4.875.057 | 2,90 | 2,88 | 2,89 | 00:00:00 | 2018-05-17 | 2,91 | 4.029.888 | 2,91 | 2,88 | 2,89 | 00:00:00 | 2018-05-18 | 2,90 | 4.364.786 | 2,91 | 2,89 | 2,91 | 00:00:00 | 2018-05-21 | 2,86 | 6.332.002 | 2,91 | 2,86 | 2,91 | 00:00:00 | 2018-05-22 | 2,89 | 2.885.328 | 2,90 | 2,85 | 2,86 | 00:00:00 | 2018-05-23 | 2,83 | 5.563.404 | 2,89 | 2,83 | 2,89 | 00:00:00 | 2018-05-24 | 2,82 | 3.273.550 | 2,87 | 2,82 | 2,83 | 00:00:00 | 2018-05-25 | 2,78 | 5.985.070 | 2,86 | 2,75 | 2,83 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|