(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 | | 2017-07-06 | 00:00:00 | 3,15 | 3,17 | 3,14 | 3,17 | 5.839.081 | | 2017-07-07 | 00:00:00 | 3,18 | 3,18 | 3,14 | 3,17 | 2.833.281 | | 2017-07-10 | 00:00:00 | 3,18 | 3,20 | 3,15 | 3,20 | 4.195.156 | | 2017-07-11 | 00:00:00 | 3,19 | 3,22 | 3,14 | 3,14 | 5.385.263 | | 2017-07-12 | 00:00:00 | 3,14 | 3,17 | 3,14 | 3,15 | 4.420.086 | | 2017-07-13 | 00:00:00 | 3,17 | 3,24 | 3,17 | 3,24 | 5.575.408 | | 2017-07-14 | 00:00:00 | 3,23 | 3,24 | 3,20 | 3,21 | 3.122.390 | | 2017-07-17 | 00:00:00 | 3,22 | 3,23 | 3,20 | 3,22 | 2.421.325 | | 2017-07-18 | 00:00:00 | 3,21 | 3,22 | 3,15 | 3,16 | 4.360.507 | | 2017-07-19 | 00:00:00 | 3,18 | 3,19 | 3,13 | 3,18 | 3.677.869 | | 2017-07-20 | 00:00:00 | 3,19 | 3,20 | 3,16 | 3,17 | 2.985.632 | | 2017-07-21 | 00:00:00 | 3,17 | 3,19 | 3,13 | 3,14 | 2.018.306 | | 2017-07-24 | 00:00:00 | 3,14 | 3,19 | 3,11 | 3,18 | 3.865.542 | | 2017-07-25 | 00:00:00 | 3,18 | 3,23 | 3,17 | 3,20 | 4.494.963 | | 2017-07-26 | 00:00:00 | 3,16 | 3,16 | 3,10 | 3,14 | 6.154.857 | | 2017-07-27 | 00:00:00 | 3,14 | 3,17 | 3,12 | 3,16 | 6.482.077 | | 2017-07-28 | 00:00:00 | 3,14 | 3,19 | 3,13 | 3,19 | 5.209.380 | | 2017-07-31 | 00:00:00 | 3,18 | 3,19 | 3,12 | 3,15 | 5.254.218 | | 2017-08-01 | 00:00:00 | 3,17 | 3,19 | 3,16 | 3,17 | 4.051.677 | | 2017-08-02 | 00:00:00 | 3,18 | 3,19 | 3,15 | 3,15 | 3.788.466 | | 2017-08-03 | 00:00:00 | 3,14 | 3,17 | 3,11 | 3,15 | 4.239.469 | | 2017-08-04 | 00:00:00 | 3,14 | 3,18 | 3,13 | 3,17 | 3.804.359 | | 2017-08-07 | 00:00:00 | 3,18 | 3,18 | 3,15 | 3,18 | 2.796.999 | | 2017-08-08 | 00:00:00 | 3,17 | 3,20 | 3,17 | 3,18 | 2.415.748 | | 2017-08-09 | 00:00:00 | 3,16 | 3,18 | 3,10 | 3,14 | 4.596.801 | | 2017-08-10 | 00:00:00 | 3,15 | 3,16 | 3,10 | 3,11 | 3.683.037 | | 2017-08-11 | 00:00:00 | 3,09 | 3,09 | 3,03 | 3,06 | 3.671.838 | | 2017-08-14 | 00:00:00 | 3,08 | 3,11 | 3,07 | 3,09 | 2.897.264 | | 2017-08-15 | 00:00:00 | 3,10 | 3,11 | 3,06 | 3,06 | 2.628.186 | | 2017-08-16 | 00:00:00 | 3,07 | 3,10 | 3,06 | 3,10 | 3.823.101 | | 2017-08-17 | 00:00:00 | 3,09 | 3,09 | 3,03 | 3,04 | 8.344.628 | | 2017-08-18 | 00:00:00 | 3,02 | 3,04 | 3,01 | 3,03 | 3.526.118 | | 2017-08-21 | 00:00:00 | 3,02 | 3,05 | 3,01 | 3,02 | 3.020.652 | | 2017-08-22 | 00:00:00 | 3,04 | 3,05 | 3,02 | 3,05 | 3.238.324 | | 2017-08-23 | 00:00:00 | 3,05 | 3,06 | 3,02 | 3,02 | 2.725.461 | | 2017-08-24 | 00:00:00 | 3,03 | 3,04 | 3,02 | 3,04 | 2.514.848 | | 2017-08-25 | 00:00:00 | 3,04 | 3,05 | 3,02 | 3,02 | 2.237.216 | | 2017-08-28 | 00:00:00 | 3,02 | 3,02 | 2,99 | 2,99 | 2.144.913 | | 2017-08-29 | 00:00:00 | 2,97 | 2,97 | 2,91 | 2,92 | 5.609.862 | | 2017-08-30 | 00:00:00 | 2,95 | 2,97 | 2,94 | 2,96 | 3.257.821 | | 2017-08-31 | 00:00:00 | 2,96 | 2,98 | 2,92 | 2,97 | 7.283.309 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
