(Login BolsaPT & Canal Forex) |
|
 MAPFRE - [Ticker: MAP.MC] |     | | Última Trade | 2,516 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 2,533 | PER | 0,00% | | Máximo | 2,544 | Pagamento Dividendo | | | Mínimo | 2,515 | Data Ex-Dividendo | | | Fecho Anterior | 2,533 | Yield | | | Volume | 3.795.985 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MAP.MC de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-19 | 00:00:00 | 2,81 | 2,83 | 2,74 | 2,75 | 10.047.700 | | 2017-01-20 | 00:00:00 | 2,75 | 2,76 | 2,73 | 2,74 | 5.253.400 | | 2017-01-23 | 00:00:00 | 2,72 | 2,73 | 2,66 | 2,72 | 6.158.800 | | 2017-01-24 | 00:00:00 | 2,72 | 2,77 | 2,71 | 2,77 | 6.994.800 | | 2017-01-25 | 00:00:00 | 2,80 | 2,87 | 2,80 | 2,87 | 22.375.500 | | 2017-01-26 | 00:00:00 | 2,89 | 2,91 | 2,87 | 2,90 | 6.554.700 | | 2017-01-27 | 00:00:00 | 2,90 | 2,90 | 2,84 | 2,87 | 5.280.600 | | 2017-01-30 | 00:00:00 | 2,85 | 2,86 | 2,82 | 2,82 | 3.470.300 | | 2017-01-31 | 00:00:00 | 2,82 | 2,86 | 2,80 | 2,80 | 4.068.100 | | 2017-02-01 | 00:00:00 | 2,84 | 2,90 | 2,83 | 2,86 | 6.880.600 | | 2017-02-02 | 00:00:00 | 2,86 | 2,88 | 2,85 | 2,86 | 5.030.400 | | 2017-02-03 | 00:00:00 | 2,87 | 2,90 | 2,84 | 2,90 | 5.533.400 | | 2017-02-06 | 00:00:00 | 2,90 | 2,92 | 2,87 | 2,88 | 6.288.000 | | 2017-02-07 | 00:00:00 | 2,88 | 2,90 | 2,85 | 2,89 | 4.961.100 | | 2017-02-08 | 00:00:00 | 2,91 | 2,94 | 2,78 | 2,84 | 9.683.900 | | 2017-02-09 | 00:00:00 | 2,85 | 2,88 | 2,82 | 2,88 | 5.649.500 | | 2017-02-10 | 00:00:00 | 2,89 | 2,90 | 2,83 | 2,88 | 7.046.500 | | 2017-02-13 | 00:00:00 | 2,90 | 2,92 | 2,89 | 2,91 | 3.938.800 | | 2017-02-14 | 00:00:00 | 2,92 | 2,93 | 2,90 | 2,91 | 6.052.600 | | 2017-02-15 | 00:00:00 | 2,91 | 2,94 | 2,90 | 2,92 | 5.404.400 | | 2017-02-16 | 00:00:00 | 2,92 | 2,94 | 2,91 | 2,94 | 5.253.000 | | 2017-02-17 | 00:00:00 | 2,94 | 2,96 | 2,86 | 2,89 | 5.806.900 | | 2017-02-20 | 00:00:00 | 2,90 | 2,92 | 2,87 | 2,88 | 3.209.500 | | 2017-02-21 | 00:00:00 | 2,87 | 2,93 | 2,84 | 2,91 | 4.063.100 | | 2017-02-22 | 00:00:00 | 2,91 | 2,93 | 2,86 | 2,90 | 4.071.800 | | 2017-02-23 | 00:00:00 | 2,91 | 2,92 | 2,89 | 2,90 | 4.597.500 | | 2017-02-24 | 00:00:00 | 2,90 | 2,91 | 2,84 | 2,87 | 4.532.000 | | 2017-02-27 | 00:00:00 | 2,87 | 2,90 | 2,86 | 2,89 | 4.081.400 | | 2017-02-28 | 00:00:00 | 2,90 | 2,92 | 2,87 | 2,92 | 5.360.100 | | 2017-03-01 | 00:00:00 | 2,92 | 2,99 | 2,92 | 2,98 | 6.323.700 | | 2017-03-02 | 00:00:00 | 2,97 | 2,98 | 2,95 | 2,95 | 4.950.900 | | 2017-03-03 | 00:00:00 | 2,93 | 3,03 | 2,93 | 3,02 | 6.734.300 | | 2017-03-06 | 00:00:00 | 3,00 | 3,02 | 2,98 | 2,99 | 5.120.500 | | 2017-03-07 | 00:00:00 | 2,99 | 3,01 | 2,98 | 3,00 | 3.700.200 | | 2017-03-08 | 00:00:00 | 2,99 | 3,05 | 2,98 | 3,02 | 9.499.900 | | 2017-03-09 | 00:00:00 | 3,01 | 3,06 | 3,00 | 3,05 | 6.346.300 | | 2017-03-10 | 00:00:00 | 3,06 | 3,08 | 3,04 | 3,04 | 3.880.600 | | 2017-03-13 | 00:00:00 | 3,05 | 3,06 | 3,03 | 3,06 | 3.015.200 | | 2017-03-14 | 00:00:00 | 3,07 | 3,07 | 3,01 | 3,03 | 4.061.300 | | 2017-03-15 | 00:00:00 | 3,04 | 3,09 | 3,03 | 3,08 | 6.447.700 | | 2017-03-16 | 00:00:00 | 3,10 | 3,13 | 3,09 | 3,11 | 7.946.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
