(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-05-11 | 00:00:00 | 3,28 | 3,29 | 3,24 | 3,29 | 6.964.300 | 2017-05-12 | 00:00:00 | 3,29 | 3,31 | 3,28 | 3,30 | 5.344.900 | 2017-05-15 | 00:00:00 | 3,32 | 3,35 | 3,31 | 3,34 | 4.800.700 | 2017-05-16 | 00:00:00 | 3,33 | 3,35 | 3,31 | 3,31 | 6.773.150 | 2017-05-17 | 00:00:00 | 3,29 | 3,32 | 3,22 | 3,22 | 4.302.756 | 2017-05-18 | 00:00:00 | 3,21 | 3,21 | 3,04 | 3,07 | 14.347.942 | 2017-05-19 | 00:00:00 | 3,08 | 3,12 | 3,07 | 3,12 | 6.557.902 | 2017-05-22 | 00:00:00 | 3,12 | 3,13 | 3,09 | 3,11 | 3.999.462 | 2017-05-23 | 00:00:00 | 3,10 | 3,14 | 3,09 | 3,12 | 4.483.558 | 2017-05-24 | 00:00:00 | 3,11 | 3,13 | 3,11 | 3,12 | 3.373.211 | 2017-05-25 | 00:00:00 | 3,15 | 3,15 | 3,11 | 3,12 | 2.983.262 | 2017-05-26 | 00:00:00 | 3,13 | 3,14 | 3,11 | 3,13 | 2.636.031 | 2017-05-29 | 00:00:00 | 3,12 | 3,16 | 3,10 | 3,16 | 4.292.708 | 2017-05-30 | 00:00:00 | 3,15 | 3,16 | 3,12 | 3,14 | 3.789.741 | 2017-05-31 | 00:00:00 | 3,15 | 3,21 | 3,14 | 3,17 | 9.601.762 | 2017-06-01 | 00:00:00 | 3,17 | 3,20 | 3,16 | 3,19 | 4.345.896 | 2017-06-02 | 00:00:00 | 3,21 | 3,24 | 3,19 | 3,19 | 4.300.292 | 2017-06-05 | 00:00:00 | 3,19 | 3,20 | 3,16 | 3,18 | 2.224.047 | 2017-06-06 | 00:00:00 | 3,15 | 3,17 | 3,13 | 3,14 | 5.551.833 | 2017-06-07 | 00:00:00 | 3,13 | 3,20 | 3,10 | 3,19 | 4.337.302 | 2017-06-08 | 00:00:00 | 3,20 | 3,21 | 3,16 | 3,17 | 4.712.221 | 2017-06-09 | 00:00:00 | 3,17 | 3,22 | 3,17 | 3,22 | 6.082.958 | 2017-06-12 | 00:00:00 | 3,23 | 3,23 | 3,18 | 3,22 | 77.040.766 | 2017-06-13 | 00:00:00 | 3,22 | 3,25 | 3,21 | 3,24 | 24.438.891 | 2017-06-14 | 00:00:00 | 3,25 | 3,29 | 3,24 | 3,25 | 46.032.417 | 2017-06-15 | 00:00:00 | 3,25 | 3,26 | 3,15 | 3,15 | 10.204.086 | 2017-06-16 | 00:00:00 | 3,10 | 3,12 | 3,05 | 3,09 | 19.968.434 | 2017-06-19 | 00:00:00 | 3,11 | 3,20 | 3,10 | 3,18 | 46.045.505 | 2017-06-20 | 00:00:00 | 3,19 | 3,22 | 3,16 | 3,16 | 41.523.011 | 2017-06-21 | 00:00:00 | 3,14 | 3,15 | 3,07 | 3,12 | 46.123.197 | 2017-06-22 | 00:00:00 | 3,12 | 3,12 | 3,08 | 3,10 | 7.580.891 | 2017-06-23 | 00:00:00 | 3,10 | 3,11 | 3,03 | 3,06 | 4.174.370 | 2017-06-26 | 00:00:00 | 3,06 | 3,09 | 3,04 | 3,04 | 4.014.646 | 2017-06-27 | 00:00:00 | 3,04 | 3,07 | 3,02 | 3,03 | 7.026.936 | 2017-06-28 | 00:00:00 | 3,02 | 3,11 | 3,01 | 3,10 | 5.890.860 | 2017-06-29 | 00:00:00 | 3,11 | 3,14 | 3,07 | 3,08 | 3.400.398 | 2017-06-30 | 00:00:00 | 3,08 | 3,10 | 3,05 | 3,06 | 3.940.817 | 2017-07-03 | 00:00:00 | 3,07 | 3,13 | 3,07 | 3,12 | 3.520.733 | 2017-07-04 | 00:00:00 | 3,11 | 3,16 | 3,10 | 3,14 | 3.606.691 | 2017-07-05 | 00:00:00 | 3,12 | 3,19 | 3,12 | 3,15 | 5.503.821 | 2017-07-06 | 00:00:00 | 3,15 | 3,17 | 3,14 | 3,17 | 5.839.081 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|