|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-31 | 7,46 | 747.700 | 7,47 | 7,27 | 7,27 | 00:00:00 | | 2003-04-01 | 7,57 | 1.442.300 | 7,74 | 7,37 | 7,40 | 00:00:00 | | 2003-04-02 | 7,45 | 1.297.800 | 7,57 | 7,37 | 7,57 | 00:00:00 | | 2003-04-03 | 7,44 | 1.025.500 | 7,50 | 7,40 | 7,50 | 00:00:00 | | 2003-04-04 | 7,48 | 1.298.800 | 7,48 | 7,37 | 7,37 | 00:00:00 | | 2003-04-07 | 7,50 | 2.917.600 | 7,70 | 7,49 | 7,49 | 00:00:00 | | 2003-04-08 | 7,50 | 569.900 | 7,59 | 7,43 | 7,59 | 00:00:00 | | 2003-04-09 | 7,49 | 769.900 | 7,53 | 7,42 | 7,50 | 00:00:00 | | 2003-04-10 | 7,39 | 2.056.300 | 7,50 | 7,38 | 7,50 | 00:00:00 | | 2003-04-11 | 7,30 | 2.571.200 | 7,44 | 7,25 | 7,41 | 00:00:00 | | 2003-04-14 | 7,32 | 1.489.500 | 7,34 | 7,20 | 7,34 | 00:00:00 | | 2003-04-15 | 7,35 | 2.890.100 | 7,38 | 7,32 | 7,38 | 00:00:00 | | 2003-04-16 | 7,31 | 3.983.000 | 7,42 | 7,31 | 7,40 | 00:00:00 | | 2003-04-17 | 7,29 | 1.239.700 | 7,35 | 7,29 | 7,35 | 00:00:00 | | 2003-04-18 | 7,29 | 0 | 7,29 | 7,29 | 7,29 | 00:00:00 | | 2003-04-21 | 7,29 | 0 | 7,29 | 7,29 | 7,29 | 00:00:00 | | 2003-04-22 | 7,55 | 2.435.300 | 7,55 | 7,28 | 7,33 | 00:00:00 | | 2003-04-23 | 7,62 | 2.847.800 | 7,65 | 7,50 | 7,60 | 00:00:00 | | 2003-04-24 | 7,84 | 3.980.200 | 7,84 | 7,51 | 7,51 | 00:00:00 | | 2003-04-25 | 7,70 | 1.031.300 | 7,80 | 7,68 | 7,71 | 00:00:00 | | 2003-04-28 | 7,89 | 1.155.900 | 7,89 | 7,51 | 7,70 | 00:00:00 | | 2003-04-29 | 7,91 | 1.227.600 | 7,91 | 7,75 | 7,85 | 00:00:00 | | 2003-04-30 | 8,40 | 4.503.700 | 8,40 | 7,87 | 7,91 | 00:00:00 | | 2003-05-01 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2003-05-02 | 8,80 | 2.603.200 | 8,85 | 8,17 | 8,17 | 00:00:00 | | 2003-05-05 | 8,70 | 1.494.400 | 8,92 | 8,62 | 8,65 | 00:00:00 | | 2003-05-06 | 8,90 | 3.943.300 | 8,96 | 8,62 | 8,70 | 00:00:00 | | 2003-05-07 | 8,52 | 1.597.700 | 8,79 | 8,43 | 8,74 | 00:00:00 | | 2003-05-08 | 8,85 | 1.843.000 | 8,85 | 8,50 | 8,52 | 00:00:00 | | 2003-05-09 | 8,74 | 2.268.500 | 8,74 | 8,35 | 8,65 | 00:00:00 | | 2003-05-12 | 9,04 | 2.248.500 | 9,08 | 8,58 | 8,60 | 00:00:00 | | 2003-05-13 | 9,10 | 1.206.700 | 9,10 | 8,86 | 9,02 | 00:00:00 | | 2003-05-14 | 8,76 | 2.074.500 | 9,03 | 8,73 | 9,02 | 00:00:00 | | 2003-05-15 | 8,54 | 730.500 | 8,87 | 8,54 | 8,87 | 00:00:00 | | 2003-05-16 | 8,65 | 822.700 | 8,71 | 8,55 | 8,60 | 00:00:00 | | 2003-05-19 | 8,55 | 688.600 | 8,68 | 8,53 | 8,65 | 00:00:00 | | 2003-05-20 | 8,54 | 1.228.300 | 8,70 | 8,45 | 8,70 | 00:00:00 | | 2003-05-21 | 8,36 | 1.840.500 | 8,66 | 8,30 | 8,66 | 00:00:00 | | 2003-05-22 | 8,73 | 1.722.800 | 8,73 | 8,32 | 8,54 | 00:00:00 | | 2003-05-23 | 8,75 | 880.700 | 8,77 | 8,60 | 8,77 | 00:00:00 | | 2003-05-26 | 8,56 | 238.800 | 8,76 | 8,52 | 8,76 | 00:00:00 | | 2003-05-27 | 8,63 | 80.982.900 | 8,69 | 8,58 | 8,64 | 00:00:00 | | 2003-05-28 | 8,90 | 48.084.800 | 9,07 | 8,67 | 8,73 | 00:00:00 | | 2003-05-29 | 8,96 | 3.625.800 | 8,98 | 8,83 | 8,83 | 00:00:00 | | 2003-05-30 | 8,90 | 8.074.400 | 9,15 | 8,90 | 8,99 | 00:00:00 | | 2003-06-02 | 9,05 | 2.133.700 | 9,05 | 8,95 | 9,00 | 00:00:00 | | 2003-06-03 | 9,07 | 81.208.900 | 9,18 | 9,00 | 9,05 | 00:00:00 | | 2003-06-04 | 9,21 | 45.532.100 | 9,35 | 8,99 | 9,07 | 00:00:00 | | 2003-06-05 | 9,35 | 2.660.800 | 9,50 | 9,15 | 9,15 | 00:00:00 | | 2003-06-06 | 9,40 | 2.183.900 | 9,50 | 9,35 | 9,35 | 00:00:00 | | 2003-06-09 | 9,12 | 2.203.100 | 9,35 | 9,11 | 9,35 | 00:00:00 | | 2003-06-10 | 8,83 | 2.379.000 | 9,24 | 8,81 | 9,21 | 00:00:00 | | 2003-06-11 | 8,82 | 4.860.400 | 8,96 | 8,78 | 8,93 | 00:00:00 | | 2003-06-12 | 9,13 | 5.914.300 | 9,33 | 9,02 | 9,02 | 00:00:00 | | 2003-06-13 | 9,37 | 1.395.200 | 9,37 | 9,15 | 9,19 | 00:00:00 | | 2003-06-16 | 9,35 | 1.491.900 | 9,40 | 9,30 | 9,35 | 00:00:00 | | 2003-06-17 | 9,29 | 2.589.300 | 9,49 | 9,28 | 9,41 | 00:00:00 | | 2003-06-18 | 9,31 | 2.193.700 | 9,47 | 9,20 | 9,38 | 00:00:00 | | 2003-06-19 | 9,20 | 646.900 | 9,35 | 9,13 | 9,30 | 00:00:00 | | 2003-06-20 | 9,01 | 2.462.800 | 9,39 | 9,01 | 9,22 | 00:00:00 | | 2003-06-23 | 9,32 | 2.152.400 | 9,33 | 9,10 | 9,14 | 00:00:00 | | 2003-06-24 | 9,33 | 903.000 | 9,33 | 9,20 | 9,30 | 00:00:00 | | 2003-06-25 | 9,20 | 2.253.300 | 9,37 | 9,14 | 9,37 | 00:00:00 | | 2003-06-26 | 9,28 | 2.793.100 | 9,30 | 8,95 | 9,28 | 00:00:00 | | 2003-06-27 | 9,11 | 2.553.500 | 9,26 | 9,11 | 9,22 | 00:00:00 | | 2003-06-30 | 9,30 | 12.478.900 | 9,30 | 9,04 | 9,04 | 00:00:00 | | 2003-07-01 | 9,20 | 4.567.000 | 9,36 | 9,16 | 9,36 | 00:00:00 | | 2003-07-02 | 9,40 | 2.139.900 | 9,45 | 9,23 | 9,32 | 00:00:00 | | 2003-07-03 | 9,50 | 2.886.600 | 9,75 | 9,21 | 9,33 | 00:00:00 | | 2003-07-04 | 9,84 | 2.277.800 | 9,84 | 9,50 | 9,58 | 00:00:00 | | 2003-07-07 | 9,88 | 1.996.200 | 9,95 | 9,76 | 9,82 | 00:00:00 | | 2003-07-08 | 9,66 | 3.701.800 | 10,10 | 9,63 | 9,80 | 00:00:00 | | 2003-07-09 | 9,80 | 1.765.000 | 9,87 | 9,48 | 9,76 | 00:00:00 | | 2003-07-10 | 9,59 | 1.917.900 | 9,92 | 9,50 | 9,65 | 00:00:00 | | 2003-07-11 | 9,74 | 1.262.500 | 9,78 | 9,51 | 9,61 | 00:00:00 | | 2003-07-14 | 10,08 | 2.613.900 | 10,11 | 9,66 | 9,85 | 00:00:00 | | 2003-07-15 | 9,95 | 1.615.300 | 10,16 | 9,85 | 10,10 | 00:00:00 | | 2003-07-16 | 9,98 | 2.196.200 | 10,13 | 9,98 | 10,00 | 00:00:00 | | 2003-07-17 | 10,20 | 1.870.500 | 10,20 | 9,92 | 10,17 | 00:00:00 | | 2003-07-18 | 9,78 | 2.307.100 | 10,18 | 9,78 | 10,06 | 00:00:00 | | 2003-07-21 | 9,60 | 2.128.400 | 10,05 | 9,55 | 9,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
