(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-16 | 00:00:00 | 3,10 | 3,13 | 3,09 | 3,11 | 7.946.600 | | 2017-03-17 | 00:00:00 | 3,10 | 3,15 | 3,10 | 3,15 | 10.982.600 | | 2017-03-20 | 00:00:00 | 3,13 | 3,17 | 3,13 | 3,15 | 3.372.300 | | 2017-03-21 | 00:00:00 | 3,17 | 3,18 | 3,12 | 3,12 | 5.513.000 | | 2017-03-22 | 00:00:00 | 3,10 | 3,12 | 3,05 | 3,10 | 4.361.800 | | 2017-03-23 | 00:00:00 | 3,10 | 3,15 | 3,09 | 3,15 | 3.506.900 | | 2017-03-24 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,13 | 3.768.700 | | 2017-03-27 | 00:00:00 | 3,09 | 3,12 | 3,07 | 3,12 | 3.966.100 | | 2017-03-28 | 00:00:00 | 3,12 | 3,20 | 3,12 | 3,20 | 5.440.900 | | 2017-03-29 | 00:00:00 | 3,20 | 3,23 | 3,17 | 3,21 | 6.116.300 | | 2017-03-30 | 00:00:00 | 3,22 | 3,25 | 3,20 | 3,23 | 6.163.600 | | 2017-03-31 | 00:00:00 | 3,22 | 3,24 | 3,20 | 3,22 | 4.425.500 | | 2017-04-03 | 00:00:00 | 3,21 | 3,23 | 3,15 | 3,16 | 4.747.400 | | 2017-04-04 | 00:00:00 | 3,15 | 3,19 | 3,14 | 3,19 | 6.133.900 | | 2017-04-05 | 00:00:00 | 3,19 | 3,22 | 3,18 | 3,21 | 4.594.000 | | 2017-04-06 | 00:00:00 | 3,18 | 3,22 | 3,16 | 3,21 | 5.438.200 | | 2017-04-07 | 00:00:00 | 3,18 | 3,22 | 3,18 | 3,22 | 4.025.700 | | 2017-04-10 | 00:00:00 | 3,20 | 3,22 | 3,19 | 3,19 | 2.701.600 | | 2017-04-11 | 00:00:00 | 3,18 | 3,18 | 3,14 | 3,16 | 3.772.900 | | 2017-04-12 | 00:00:00 | 3,17 | 3,22 | 3,17 | 3,18 | 4.103.500 | | 2017-04-13 | 00:00:00 | 3,18 | 3,19 | 3,15 | 3,19 | 2.982.700 | | 2017-04-14 | 00:00:00 | 3,19 | 3,19 | 3,19 | 3,19 | 0 | | 2017-04-17 | 00:00:00 | 3,19 | 3,19 | 3,19 | 3,19 | 0 | | 2017-04-18 | 00:00:00 | 3,22 | 3,22 | 3,12 | 3,14 | 10.059.900 | | 2017-04-19 | 00:00:00 | 3,14 | 3,19 | 3,14 | 3,18 | 3.506.800 | | 2017-04-20 | 00:00:00 | 3,16 | 3,21 | 3,16 | 3,19 | 8.553.000 | | 2017-04-21 | 00:00:00 | 3,19 | 3,24 | 3,19 | 3,22 | 6.320.200 | | 2017-04-24 | 00:00:00 | 3,26 | 3,33 | 3,26 | 3,30 | 8.437.900 | | 2017-04-25 | 00:00:00 | 3,29 | 3,31 | 3,25 | 3,30 | 5.398.100 | | 2017-04-26 | 00:00:00 | 3,29 | 3,31 | 3,28 | 3,30 | 4.116.700 | | 2017-04-27 | 00:00:00 | 3,30 | 3,33 | 3,26 | 3,30 | 6.655.500 | | 2017-04-28 | 00:00:00 | 3,28 | 3,35 | 3,20 | 3,20 | 11.077.300 | | 2017-05-01 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2017-05-02 | 00:00:00 | 3,21 | 3,22 | 3,14 | 3,16 | 7.457.600 | | 2017-05-03 | 00:00:00 | 3,15 | 3,17 | 3,13 | 3,15 | 4.948.900 | | 2017-05-04 | 00:00:00 | 3,17 | 3,23 | 3,16 | 3,21 | 6.498.100 | | 2017-05-05 | 00:00:00 | 3,20 | 3,28 | 3,20 | 3,28 | 10.172.900 | | 2017-05-08 | 00:00:00 | 3,29 | 3,31 | 3,25 | 3,27 | 4.614.200 | | 2017-05-09 | 00:00:00 | 3,28 | 3,29 | 3,22 | 3,23 | 4.355.700 | | 2017-05-10 | 00:00:00 | 3,22 | 3,27 | 3,22 | 3,26 | 5.387.400 | | 2017-05-11 | 00:00:00 | 3,28 | 3,29 | 3,24 | 3,29 | 6.964.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
