Bolsa PT - Histórico de Cotações de MAPFRE [MAP.MC]

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 2024-04-19
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2018-01-30	00:00:00	2,91	2,92	2,84	2,86	6.713.109
2018-01-31	00:00:00	2,85	2,88	2,84	2,86	5.641.540
2018-02-01	00:00:00	2,88	2,91	2,85	2,88	3.426.619
2018-02-02	00:00:00	2,88	2,90	2,85	2,88	3.579.203
2018-02-05	00:00:00	2,86	2,86	2,81	2,82	4.161.829
2018-02-06	00:00:00	2,73	2,76	2,68	2,71	6.685.044
2018-02-07	00:00:00	2,76	2,77	2,72	2,76	5.270.090
2018-02-08	00:00:00	2,79	2,82	2,72	2,73	8.494.576
2018-02-09	00:00:00	2,72	2,73	2,68	2,72	5.039.989
2018-02-12	00:00:00	2,75	2,77	2,73	2,73	7.903.177
2018-02-13	00:00:00	2,73	2,74	2,71	2,73	4.555.815
2018-02-14	00:00:00	2,74	2,76	2,70	2,71	4.535.672
2018-02-15	00:00:00	2,74	2,75	2,70	2,71	4.473.343
2018-02-16	00:00:00	2,74	2,76	2,73	2,76	6.924.711
2018-02-19	00:00:00	2,77	2,78	2,75	2,75	3.553.518
2018-02-20	00:00:00	2,75	2,78	2,75	2,77	3.025.843
2018-02-21	00:00:00	2,77	2,78	2,75	2,78	3.818.475
2018-02-22	00:00:00	2,76	2,78	2,75	2,77	2.507.589
2018-02-23	00:00:00	2,78	2,78	2,76	2,77	2.399.695
2018-02-26	00:00:00	2,78	2,79	2,77	2,78	5.043.233
2018-02-27	00:00:00	2,79	2,80	2,77	2,78	3.078.909
2018-02-28	00:00:00	2,77	2,80	2,76	2,77	4.752.678
2018-03-01	00:00:00	2,76	2,76	2,72	2,72	5.204.707
2018-03-02	00:00:00	2,70	2,70	2,64	2,65	5.321.242
2018-03-05	00:00:00	2,64	2,66	2,62	2,65	4.276.144
2018-03-06	00:00:00	2,68	2,69	2,66	2,66	2.989.016
2018-03-07	00:00:00	2,65	2,68	2,64	2,68	4.246.226
2018-03-08	00:00:00	2,68	2,70	2,66	2,70	3.648.463
2018-03-09	00:00:00	2,70	2,74	2,69	2,72	3.512.331
2018-03-12	00:00:00	2,74	2,78	2,74	2,78	3.437.572
2018-03-13	00:00:00	2,78	2,79	2,75	2,76	4.286.987
2018-03-14	00:00:00	2,77	2,79	2,76	2,77	3.865.604
2018-03-15	00:00:00	2,77	2,79	2,73	2,78	4.457.553
2018-03-16	00:00:00	2,78	2,79	2,76	2,76	5.013.409
2018-03-19	00:00:00	2,76	2,77	2,72	2,72	2.579.793
2018-03-20	00:00:00	2,73	2,74	2,71	2,73	5.227.780
2018-03-21	00:00:00	2,74	2,75	2,72	2,72	3.232.481
2018-03-22	00:00:00	2,71	2,73	2,66	2,67	3.314.573
2018-03-23	00:00:00	2,65	2,65	2,61	2,65	5.075.814
2018-03-26	00:00:00	2,65	2,67	2,63	2,65	2.709.586
2018-03-27	00:00:00	2,69	2,70	2,66	2,66	6.748.638
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 106 107 108 109 110 111 112 > >>