|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-01 | 11,77 | 1.252.700 | 11,89 | 11,64 | 11,81 | 00:00:00 | | 2004-03-02 | 11,77 | 1.047.200 | 11,84 | 11,70 | 11,75 | 00:00:00 | | 2004-03-03 | 11,97 | 1.913.500 | 12,00 | 11,79 | 11,79 | 00:00:00 | | 2004-03-04 | 12,00 | 1.600.600 | 12,04 | 11,85 | 11,88 | 00:00:00 | | 2004-03-05 | 11,98 | 1.283.600 | 12,02 | 11,89 | 12,01 | 00:00:00 | | 2004-03-08 | 11,69 | 3.315.100 | 11,90 | 11,69 | 11,80 | 00:00:00 | | 2004-03-09 | 11,29 | 3.843.500 | 11,68 | 11,23 | 11,65 | 00:00:00 | | 2004-03-10 | 11,33 | 1.730.100 | 11,43 | 11,30 | 11,33 | 00:00:00 | | 2004-03-11 | 11,16 | 3.387.600 | 11,47 | 10,96 | 11,30 | 00:00:00 | | 2004-03-12 | 11,30 | 1.212.500 | 11,46 | 10,81 | 10,86 | 00:00:00 | | 2004-03-15 | 11,06 | 32.726.700 | 11,28 | 10,92 | 10,96 | 00:00:00 | | 2004-03-16 | 10,81 | 13.689.500 | 11,03 | 10,81 | 10,85 | 00:00:00 | | 2004-03-17 | 11,01 | 6.236.000 | 11,18 | 10,77 | 10,88 | 00:00:00 | | 2004-03-18 | 10,62 | 43.433.900 | 10,91 | 10,53 | 10,91 | 00:00:00 | | 2004-03-19 | 10,52 | 2.812.100 | 10,80 | 10,40 | 10,73 | 00:00:00 | | 2004-03-22 | 10,40 | 2.235.300 | 10,53 | 10,26 | 10,42 | 00:00:00 | | 2004-03-23 | 10,42 | 827.400 | 10,52 | 10,30 | 10,35 | 00:00:00 | | 2004-03-24 | 10,49 | 2.346.200 | 10,54 | 10,31 | 10,49 | 00:00:00 | | 2004-03-25 | 10,35 | 3.721.500 | 10,44 | 9,78 | 9,98 | 00:00:00 | | 2004-03-26 | 10,20 | 3.023.600 | 10,48 | 10,15 | 10,48 | 00:00:00 | | 2004-03-29 | 10,02 | 5.190.500 | 10,21 | 9,92 | 10,21 | 00:00:00 | | 2004-03-30 | 9,84 | 6.707.500 | 9,97 | 9,80 | 9,96 | 00:00:00 | | 2004-03-31 | 9,78 | 6.686.400 | 9,87 | 9,70 | 9,87 | 00:00:00 | | 2004-04-01 | 9,81 | 11.527.300 | 9,90 | 9,75 | 9,75 | 00:00:00 | | 2004-04-02 | 10,05 | 15.103.400 | 10,11 | 9,80 | 9,85 | 00:00:00 | | 2004-04-05 | 10,35 | 6.734.500 | 10,35 | 10,06 | 10,06 | 00:00:00 | | 2004-04-06 | 10,25 | 11.346.300 | 10,53 | 10,23 | 10,45 | 00:00:00 | | 2004-04-07 | 10,43 | 9.451.900 | 10,44 | 10,12 | 10,20 | 00:00:00 | | 2004-04-08 | 10,47 | 10.577.100 | 10,49 | 10,27 | 10,31 | 00:00:00 | | 2004-04-09 | 10,47 | 0 | 10,47 | 10,47 | 10,47 | 00:00:00 | | 2004-04-12 | 10,47 | 0 | 10,47 | 10,47 | 10,47 | 00:00:00 | | 2004-04-13 | 10,67 | 7.312.000 | 10,68 | 10,52 | 10,52 | 00:00:00 | | 2004-04-14 | 10,45 | 7.066.100 | 10,77 | 10,42 | 10,65 | 00:00:00 | | 2004-04-15 | 10,48 | 2.211.500 | 10,59 | 10,35 | 10,45 | 00:00:00 | | 2004-04-16 | 10,48 | 4.971.700 | 10,56 | 10,45 | 10,48 | 00:00:00 | | 2004-04-19 | 10,46 | 1.850.800 | 10,55 | 10,37 | 10,47 | 00:00:00 | | 2004-04-20 | 10,48 | 2.821.900 | 10,53 | 10,44 | 10,47 | 00:00:00 | | 2004-04-21 | 10,31 | 2.386.600 | 10,44 | 10,22 | 10,44 | 00:00:00 | | 2004-04-22 | 10,44 | 2.678.200 | 10,45 | 10,30 | 10,30 | 00:00:00 | | 2004-04-23 | 10,35 | 6.843.200 | 10,55 | 10,35 | 10,48 | 00:00:00 | | 2004-04-26 | 10,33 | 3.889.800 | 10,40 | 10,25 | 10,40 | 00:00:00 | | 2004-04-27 | 10,21 | 4.666.300 | 10,33 | 10,16 | 10,33 | 00:00:00 | | 2004-04-28 | 10,12 | 2.571.600 | 10,24 | 10,02 | 10,17 | 00:00:00 | | 2004-04-29 | 9,95 | 7.589.700 | 10,18 | 9,93 | 10,18 | 00:00:00 | | 2004-04-30 | 10,00 | 5.267.200 | 10,11 | 9,77 | 9,94 | 00:00:00 | | 2004-05-03 | 9,93 | 1.851.800 | 10,04 | 9,84 | 10,04 | 00:00:00 | | 2004-05-04 | 9,95 | 1.537.700 | 10,01 | 9,87 | 10,01 | 00:00:00 | | 2004-05-05 | 9,80 | 6.703.300 | 9,91 | 9,77 | 9,90 | 00:00:00 | | 2004-05-06 | 9,84 | 5.243.500 | 9,84 | 9,73 | 9,82 | 00:00:00 | | 2004-05-07 | 9,79 | 3.268.600 | 9,89 | 9,76 | 9,84 | 00:00:00 | | 2004-05-10 | 9,34 | 8.225.300 | 9,71 | 9,34 | 9,70 | 00:00:00 | | 2004-05-11 | 9,40 | 4.849.600 | 9,50 | 9,32 | 9,40 | 00:00:00 | | 2004-05-12 | 9,20 | 6.885.800 | 9,46 | 9,20 | 9,46 | 00:00:00 | | 2004-05-13 | 9,22 | 4.279.600 | 9,32 | 9,21 | 9,27 | 00:00:00 | | 2004-05-14 | 9,16 | 2.536.700 | 9,29 | 9,13 | 9,24 | 00:00:00 | | 2004-05-17 | 8,93 | 5.359.400 | 9,13 | 8,82 | 9,05 | 00:00:00 | | 2004-05-18 | 9,09 | 7.255.600 | 9,16 | 9,00 | 9,02 | 00:00:00 | | 2004-05-19 | 9,17 | 4.297.200 | 9,29 | 9,15 | 9,20 | 00:00:00 | | 2004-05-20 | 9,13 | 1.952.500 | 9,20 | 9,05 | 9,10 | 00:00:00 | | 2004-05-21 | 9,10 | 4.547.900 | 9,24 | 9,03 | 9,14 | 00:00:00 | | 2004-05-24 | 9,21 | 4.089.600 | 9,32 | 9,13 | 9,15 | 00:00:00 | | 2004-05-25 | 9,15 | 2.148.200 | 9,22 | 9,08 | 9,22 | 00:00:00 | | 2004-05-26 | 9,22 | 3.431.700 | 9,36 | 9,21 | 9,23 | 00:00:00 | | 2004-05-27 | 9,34 | 5.770.400 | 9,38 | 9,21 | 9,21 | 00:00:00 | | 2004-05-28 | 9,33 | 5.443.500 | 9,42 | 9,27 | 9,32 | 00:00:00 | | 2004-05-31 | 9,38 | 1.584.700 | 9,45 | 9,31 | 9,35 | 00:00:00 | | 2004-06-01 | 9,30 | 2.719.600 | 9,40 | 9,28 | 9,40 | 00:00:00 | | 2004-06-02 | 9,27 | 3.918.100 | 9,40 | 9,27 | 9,30 | 00:00:00 | | 2004-06-03 | 9,37 | 2.998.400 | 9,40 | 9,20 | 9,27 | 00:00:00 | | 2004-06-04 | 9,67 | 5.383.700 | 9,69 | 9,40 | 9,40 | 00:00:00 | | 2004-06-07 | 9,76 | 5.816.400 | 9,81 | 9,51 | 9,51 | 00:00:00 | | 2004-06-08 | 9,85 | 4.718.700 | 9,85 | 9,72 | 9,83 | 00:00:00 | | 2004-06-09 | 9,79 | 5.337.700 | 9,94 | 9,76 | 9,85 | 00:00:00 | | 2004-06-10 | 9,83 | 1.545.900 | 9,90 | 9,73 | 9,75 | 00:00:00 | | 2004-06-11 | 9,81 | 1.403.700 | 9,90 | 9,71 | 9,85 | 00:00:00 | | 2004-06-14 | 9,70 | 1.563.900 | 9,81 | 9,67 | 9,77 | 00:00:00 | | 2004-06-15 | 9,70 | 4.860.300 | 9,80 | 9,68 | 9,80 | 00:00:00 | | 2004-06-16 | 9,79 | 2.382.200 | 9,79 | 9,67 | 9,77 | 00:00:00 | | 2004-06-17 | 9,84 | 2.144.600 | 9,88 | 9,72 | 9,74 | 00:00:00 | | 2004-06-18 | 9,83 | 1.737.400 | 9,88 | 9,72 | 9,72 | 00:00:00 | | 2004-06-21 | 9,95 | 2.783.600 | 9,95 | 9,80 | 9,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
