|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-10 | 10,80 | 40.165.900 | 10,95 | 10,76 | 10,84 | 00:00:00 | | 2003-11-11 | 10,75 | 52.411.000 | 10,92 | 10,69 | 10,92 | 00:00:00 | | 2003-11-12 | 10,85 | 5.244.500 | 10,89 | 10,66 | 10,66 | 00:00:00 | | 2003-11-13 | 10,90 | 4.945.500 | 10,97 | 10,76 | 10,85 | 00:00:00 | | 2003-11-14 | 10,86 | 3.239.300 | 10,95 | 10,75 | 10,85 | 00:00:00 | | 2003-11-17 | 10,42 | 35.735.500 | 10,85 | 10,42 | 10,85 | 00:00:00 | | 2003-11-18 | 10,30 | 55.750.000 | 10,55 | 10,27 | 10,50 | 00:00:00 | | 2003-11-19 | 10,39 | 1.450.800 | 10,52 | 10,22 | 10,30 | 00:00:00 | | 2003-11-20 | 10,38 | 3.757.800 | 10,45 | 10,30 | 10,40 | 00:00:00 | | 2003-11-21 | 10,41 | 3.152.700 | 10,57 | 10,28 | 10,28 | 00:00:00 | | 2003-11-24 | 11,00 | 2.394.600 | 11,06 | 10,32 | 10,35 | 00:00:00 | | 2003-11-25 | 11,17 | 4.367.600 | 11,17 | 10,80 | 11,00 | 00:00:00 | | 2003-11-26 | 10,90 | 1.524.000 | 11,19 | 10,90 | 11,07 | 00:00:00 | | 2003-11-27 | 11,03 | 601.000 | 11,10 | 10,90 | 10,90 | 00:00:00 | | 2003-11-28 | 10,76 | 1.933.700 | 11,15 | 10,76 | 11,03 | 00:00:00 | | 2003-12-01 | 10,97 | 904.300 | 11,07 | 10,83 | 10,89 | 00:00:00 | | 2003-12-02 | 10,83 | 2.650.300 | 10,94 | 10,82 | 10,89 | 00:00:00 | | 2003-12-03 | 10,95 | 1.445.200 | 10,96 | 10,80 | 10,83 | 00:00:00 | | 2003-12-04 | 10,96 | 1.088.200 | 10,96 | 10,78 | 10,84 | 00:00:00 | | 2003-12-05 | 10,99 | 899.800 | 10,99 | 10,81 | 10,85 | 00:00:00 | | 2003-12-08 | 10,99 | 0 | 10,99 | 10,99 | 10,99 | 00:00:00 | | 2003-12-09 | 10,82 | 1.847.800 | 10,99 | 10,82 | 10,98 | 00:00:00 | | 2003-12-10 | 10,78 | 7.153.900 | 10,87 | 10,70 | 10,85 | 00:00:00 | | 2003-12-11 | 10,75 | 19.072.100 | 10,80 | 10,63 | 10,80 | 00:00:00 | | 2003-12-12 | 10,92 | 1.431.000 | 10,92 | 10,65 | 10,87 | 00:00:00 | | 2003-12-15 | 11,11 | 2.598.800 | 11,18 | 10,95 | 10,95 | 00:00:00 | | 2003-12-16 | 11,02 | 1.494.800 | 11,11 | 10,92 | 11,00 | 00:00:00 | | 2003-12-17 | 11,29 | 2.303.900 | 11,30 | 11,05 | 11,05 | 00:00:00 | | 2003-12-18 | 11,47 | 3.493.800 | 11,48 | 11,28 | 11,30 | 00:00:00 | | 2003-12-19 | 11,48 | 4.893.300 | 11,50 | 11,32 | 11,48 | 00:00:00 | | 2003-12-22 | 11,60 | 1.456.600 | 11,60 | 11,37 | 11,37 | 00:00:00 | | 2003-12-23 | 11,37 | 3.693.500 | 11,64 | 11,22 | 11,60 | 00:00:00 | | 2003-12-24 | 11,37 | 0 | 11,37 | 11,37 | 11,37 | 00:00:00 | | 2003-12-25 | 11,37 | 0 | 11,37 | 11,37 | 11,37 | 00:00:00 | | 2003-12-26 | 11,37 | 0 | 11,37 | 11,37 | 11,37 | 00:00:00 | | 2003-12-29 | 11,11 | 2.243.000 | 11,37 | 11,11 | 11,33 | 00:00:00 | | 2003-12-30 | 11,23 | 5.451.100 | 11,34 | 11,12 | 11,23 | 00:00:00 | | 2003-12-31 | 11,23 | 0 | 11,23 | 11,23 | 11,23 | 00:00:00 | | 2004-01-01 | 11,23 | 0 | 11,23 | 11,23 | 11,23 | 00:00:00 | | 2004-01-02 | 11,49 | 1.763.700 | 11,54 | 11,23 | 11,30 | 00:00:00 | | 2004-01-05 | 11,58 | 1.304.100 | 11,58 | 11,39 | 11,48 | 00:00:00 | | 2004-01-06 | 11,58 | 0 | 11,58 | 11,58 | 11,58 | 00:00:00 | | 2004-01-07 | 11,45 | 1.463.600 | 11,57 | 11,33 | 11,57 | 00:00:00 | | 2004-01-08 | 11,89 | 5.036.300 | 11,89 | 11,56 | 11,57 | 00:00:00 | | 2004-01-09 | 11,87 | 862.900 | 11,90 | 11,62 | 11,89 | 00:00:00 | | 2004-01-12 | 11,87 | 1.068.000 | 11,90 | 11,70 | 11,90 | 00:00:00 | | 2004-01-13 | 11,92 | 1.676.000 | 11,98 | 11,69 | 11,89 | 00:00:00 | | 2004-01-14 | 11,79 | 935.100 | 11,99 | 11,70 | 11,83 | 00:00:00 | | 2004-01-15 | 11,87 | 2.138.700 | 12,00 | 11,74 | 11,75 | 00:00:00 | | 2004-01-16 | 12,15 | 1.400.800 | 12,20 | 11,87 | 11,94 | 00:00:00 | | 2004-01-19 | 12,06 | 1.160.200 | 12,29 | 11,99 | 12,25 | 00:00:00 | | 2004-01-20 | 12,19 | 618.200 | 12,27 | 11,91 | 12,08 | 00:00:00 | | 2004-01-21 | 12,25 | 2.002.300 | 12,25 | 11,85 | 12,07 | 00:00:00 | | 2004-01-22 | 12,02 | 1.383.700 | 12,24 | 11,95 | 12,24 | 00:00:00 | | 2004-01-23 | 11,95 | 1.160.400 | 12,14 | 11,87 | 12,11 | 00:00:00 | | 2004-01-26 | 11,98 | 553.100 | 12,07 | 11,83 | 11,83 | 00:00:00 | | 2004-01-27 | 12,16 | 1.557.800 | 12,26 | 12,03 | 12,17 | 00:00:00 | | 2004-01-28 | 12,22 | 980.200 | 12,24 | 12,04 | 12,10 | 00:00:00 | | 2004-01-29 | 11,93 | 1.569.200 | 12,30 | 11,81 | 12,19 | 00:00:00 | | 2004-01-30 | 11,87 | 1.837.400 | 12,16 | 11,83 | 12,04 | 00:00:00 | | 2004-02-02 | 12,01 | 674.100 | 12,10 | 11,88 | 11,88 | 00:00:00 | | 2004-02-03 | 11,98 | 925.200 | 12,03 | 11,82 | 12,01 | 00:00:00 | | 2004-02-04 | 12,10 | 906.900 | 12,16 | 11,88 | 11,99 | 00:00:00 | | 2004-02-05 | 12,08 | 1.459.800 | 12,24 | 11,95 | 12,10 | 00:00:00 | | 2004-02-06 | 12,07 | 943.500 | 12,14 | 11,96 | 12,08 | 00:00:00 | | 2004-02-09 | 12,34 | 1.797.200 | 12,40 | 11,95 | 12,02 | 00:00:00 | | 2004-02-10 | 12,24 | 1.136.800 | 12,38 | 12,23 | 12,34 | 00:00:00 | | 2004-02-11 | 12,26 | 1.087.800 | 12,32 | 12,12 | 12,32 | 00:00:00 | | 2004-02-12 | 12,25 | 1.606.700 | 12,29 | 12,18 | 12,29 | 00:00:00 | | 2004-02-13 | 11,75 | 5.262.700 | 12,20 | 11,69 | 12,20 | 00:00:00 | | 2004-02-16 | 11,90 | 608.000 | 11,91 | 11,76 | 11,84 | 00:00:00 | | 2004-02-17 | 12,05 | 1.320.300 | 12,06 | 11,82 | 11,86 | 00:00:00 | | 2004-02-18 | 12,04 | 2.607.200 | 12,19 | 11,87 | 12,06 | 00:00:00 | | 2004-02-19 | 11,99 | 1.210.500 | 12,15 | 11,95 | 12,10 | 00:00:00 | | 2004-02-20 | 12,01 | 834.000 | 12,05 | 11,94 | 12,04 | 00:00:00 | | 2004-02-23 | 11,88 | 874.200 | 12,07 | 11,85 | 11,97 | 00:00:00 | | 2004-02-24 | 11,80 | 3.133.600 | 11,95 | 11,79 | 11,95 | 00:00:00 | | 2004-02-25 | 11,87 | 822.400 | 11,92 | 11,79 | 11,79 | 00:00:00 | | 2004-02-26 | 11,50 | 2.708.500 | 11,89 | 11,50 | 11,85 | 00:00:00 | | 2004-02-27 | 11,82 | 1.980.800 | 11,88 | 11,55 | 11,57 | 00:00:00 | | 2004-03-01 | 11,77 | 1.252.700 | 11,89 | 11,64 | 11,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
