|
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 | 2018-05-25 | 2,78 | 5.985.070 | 2,86 | 2,75 | 2,83 | 00:00:00 | 2018-05-28 | 2,74 | 5.646.515 | 2,82 | 2,74 | 2,80 | 00:00:00 | 2018-05-29 | 2,63 | 8.607.143 | 2,73 | 2,63 | 2,72 | 00:00:00 | 2018-05-30 | 2,62 | 13.025.489 | 2,67 | 2,59 | 2,64 | 00:00:00 | 2018-06-01 | 2,63 | 656.384 | 2,64 | 2,61 | 2,62 | 00:00:00 | 2018-06-05 | 2,63 | 12.528.966 | 2,67 | 2,63 | 2,66 | 00:00:00 | 2018-06-11 | 2,64 | 1.963.358 | 2,65 | 2,62 | 2,63 | 00:00:00 | 2018-06-12 | 2,59 | 930.004 | 2,61 | 2,59 | 2,59 | 00:00:00 | 2018-06-13 | 2,56 | 9.380.383 | 2,58 | 2,56 | 2,58 | 00:00:00 | 2018-06-14 | 2,55 | 39.970.869 | 2,57 | 2,54 | 2,55 | 00:00:00 | 2018-06-15 | 2,54 | 16.807.897 | 2,59 | 2,52 | 2,59 | 00:00:00 | 2018-06-20 | 2,58 | 2.081.793 | 2,59 | 2,57 | 2,58 | 00:00:00 | 2018-06-21 | 2,54 | 6.222.498 | 2,59 | 2,53 | 2,57 | 00:00:00 | 2018-06-22 | 2,60 | 12.153.045 | 2,60 | 2,54 | 2,55 | 00:00:00 | 2018-06-25 | 2,55 | 3.524.806 | 2,59 | 2,55 | 2,59 | 00:00:00 | 2018-06-26 | 2,55 | 4.701.179 | 2,58 | 2,54 | 2,57 | 00:00:00 | 2018-06-27 | 2,57 | 6.670.874 | 2,59 | 2,50 | 2,54 | 00:00:00 | 2018-06-28 | 2,57 | 3.961.944 | 2,58 | 2,54 | 2,55 | 00:00:00 | 2018-06-29 | 2,59 | 5.047.507 | 2,62 | 2,57 | 2,59 | 00:00:00 | 2018-07-02 | 2,57 | 5.775.729 | 2,57 | 2,53 | 2,56 | 00:00:00 | 2018-07-03 | 2,63 | 6.000.994 | 2,63 | 2,57 | 2,59 | 00:00:00 | 2018-07-04 | 2,65 | 4.897.251 | 2,66 | 2,62 | 2,62 | 00:00:00 | 2018-07-05 | 2,67 | 5.538.465 | 2,69 | 2,64 | 2,65 | 00:00:00 | 2018-07-06 | 2,65 | 7.523.797 | 2,66 | 2,62 | 2,66 | 00:00:00 | 2018-07-09 | 2,68 | 5.385.628 | 2,68 | 2,65 | 2,67 | 00:00:00 | 2018-07-10 | 2,68 | 5.359.454 | 2,69 | 2,65 | 2,68 | 00:00:00 | 2018-07-11 | 2,63 | 4.089.625 | 2,66 | 2,62 | 2,66 | 00:00:00 | 2018-07-12 | 2,64 | 4.820.077 | 2,66 | 2,62 | 2,64 | 00:00:00 | 2018-07-13 | 2,62 | 3.377.211 | 2,65 | 2,61 | 2,64 | 00:00:00 | 2018-07-16 | 2,61 | 4.293.685 | 2,64 | 2,61 | 2,62 | 00:00:00 | 2018-07-17 | 2,63 | 7.881.830 | 2,64 | 2,60 | 2,61 | 00:00:00 | 2018-07-18 | 2,66 | 4.045.370 | 2,67 | 2,62 | 2,64 | 00:00:00 | 2018-07-19 | 2,63 | 7.093.004 | 2,68 | 2,63 | 2,66 | 00:00:00 | 2018-07-20 | 2,59 | 9.467.886 | 2,63 | 2,57 | 2,63 | 00:00:00 | 2018-07-23 | 2,61 | 3.680.816 | 2,61 | 2,57 | 2,59 | 00:00:00 | 2018-07-24 | 2,66 | 8.563.018 | 2,67 | 2,62 | 2,63 | 00:00:00 | 2018-07-25 | 2,61 | 4.201.088 | 2,67 | 2,61 | 2,65 | 00:00:00 | 2018-07-26 | 2,64 | 4.520.661 | 2,64 | 2,60 | 2,62 | 00:00:00 | 2018-07-27 | 2,61 | 5.523.299 | 2,64 | 2,60 | 2,64 | 00:00:00 | 2018-07-30 | 2,67 | 5.885.782 | 2,70 | 2,63 | 2,63 | 00:00:00 | 2018-07-31 | 2,69 | 3.735.208 | 2,70 | 2,66 | 2,66 | 00:00:00 | 2018-08-01 | 2,68 | 2.718.171 | 2,69 | 2,67 | 2,69 | 00:00:00 | 2018-08-02 | 2,63 | 5.562.108 | 2,67 | 2,62 | 2,67 | 00:00:00 | 2018-08-03 | 2,63 | 4.521.614 | 2,66 | 2,62 | 2,64 | 00:00:00 | 2018-08-06 | 2,64 | 3.235.278 | 2,65 | 2,62 | 2,63 | 00:00:00 | 2018-08-07 | 2,67 | 4.371.764 | 2,69 | 2,64 | 2,64 | 00:00:00 | 2018-08-08 | 2,67 | 2.469.333 | 2,68 | 2,65 | 2,67 | 00:00:00 | 2018-08-09 | 2,69 | 4.670.107 | 2,70 | 2,66 | 2,67 | 00:00:00 | 2018-08-10 | 2,64 | 5.177.202 | 2,68 | 2,63 | 2,67 | 00:00:00 | 2018-08-13 | 2,61 | 4.852.371 | 2,63 | 2,60 | 2,63 | 00:00:00 | 2018-08-14 | 2,59 | 5.182.503 | 2,63 | 2,57 | 2,62 | 00:00:00 | 2018-08-15 | 2,53 | 4.116.061 | 2,60 | 2,52 | 2,60 | 00:00:00 | 2018-08-16 | 2,56 | 3.304.709 | 2,57 | 2,54 | 2,55 | 00:00:00 | 2018-08-17 | 2,53 | 3.252.808 | 2,57 | 2,52 | 2,57 | 00:00:00 | 2018-08-20 | 2,53 | 4.128.351 | 2,56 | 2,53 | 2,54 | 00:00:00 | 2018-08-21 | 2,57 | 3.710.129 | 2,58 | 2,52 | 2,53 | 00:00:00 | 2018-08-22 | 2,59 | 2.901.392 | 2,59 | 2,55 | 2,56 | 00:00:00 | 2018-08-23 | 2,59 | 336.558 | 2,59 | 2,58 | 2,59 | 00:00:00 | 2018-08-24 | 2,57 | 2.813.982 | 2,60 | 2,56 | 2,58 | 00:00:00 | 2018-08-27 | 2,60 | 2.068.854 | 2,60 | 2,56 | 2,57 | 00:00:00 | 2018-08-28 | 2,58 | 3.560.828 | 2,61 | 2,57 | 2,60 | 00:00:00 | 2018-08-29 | 2,57 | 3.250.589 | 2,59 | 2,56 | 2,59 | 00:00:00 | 2018-08-30 | 2,58 | 3.416.768 | 2,59 | 2,56 | 2,57 | 00:00:00 | 2018-08-31 | 2,54 | 5.930.603 | 2,58 | 2,53 | 2,58 | 00:00:00 | 2018-09-03 | 2,54 | 2.775.669 | 2,55 | 2,53 | 2,54 | 00:00:00 | 2018-09-04 | 2,54 | 3.215.349 | 2,55 | 2,51 | 2,54 | 00:00:00 | 2018-09-05 | 2,55 | 3.066.981 | 2,57 | 2,53 | 2,53 | 00:00:00 | 2018-09-06 | 2,54 | 2.276.476 | 2,56 | 2,53 | 2,54 | 00:00:00 | 2018-09-07 | 2,50 | 3.324.993 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2018-09-10 | 2,54 | 4.548.990 | 2,55 | 2,49 | 2,50 | 00:00:00 | 2018-09-11 | 2,55 | 3.430.924 | 2,55 | 2,51 | 2,54 | 00:00:00 | 2018-09-12 | 2,54 | 2.340.825 | 2,56 | 2,53 | 2,56 | 00:00:00 | 2018-09-13 | 2,54 | 2.807.879 | 2,57 | 2,54 | 2,54 | 00:00:00 | 2018-09-14 | 2,54 | 2.419.918 | 2,55 | 2,53 | 2,54 | 00:00:00 | 2018-09-24 | 2,67 | 3.670.092 | 2,69 | 2,66 | 2,66 | 00:00:00 | 2018-09-25 | 2,70 | 2.619.061 | 2,71 | 2,67 | 2,67 | 00:00:00 | 2018-09-26 | 2,72 | 3.828.262 | 2,72 | 2,69 | 2,70 | 00:00:00 | 2018-09-28 | 2,73 | 130.889 | 2,73 | 2,72 | 2,73 | 00:00:00 | 2018-10-01 | 2,68 | 3.690.085 | 2,73 | 2,68 | 2,71 | 00:00:00 | 2018-10-02 | 2,60 | 7.593.949 | 2,67 | 2,58 | 2,67 | 00:00:00 | 2018-10-03 | 2,63 | 2.806.374 | 2,65 | 2,60 | 2,60 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|