(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-03-27 | 00:00:00 | 2,69 | 2,70 | 2,66 | 2,66 | 6.748.638 | 2018-03-28 | 00:00:00 | 2,64 | 2,70 | 2,62 | 2,70 | 2.869.244 | 2018-03-29 | 00:00:00 | 2,71 | 2,75 | 2,70 | 2,70 | 2.719.273 | 2018-04-03 | 00:00:00 | 2,68 | 2,72 | 2,67 | 2,70 | 3.157.423 | 2018-04-04 | 00:00:00 | 2,70 | 2,71 | 2,66 | 2,70 | 3.378.099 | 2018-04-05 | 00:00:00 | 2,73 | 2,76 | 2,72 | 2,74 | 2.414.235 | 2018-04-06 | 00:00:00 | 2,72 | 2,77 | 2,72 | 2,75 | 2.934.651 | 2018-04-09 | 00:00:00 | 2,76 | 2,78 | 2,73 | 2,74 | 2.866.556 | 2018-04-10 | 00:00:00 | 2,75 | 2,77 | 2,73 | 2,74 | 3.020.238 | 2018-04-11 | 00:00:00 | 2,73 | 2,74 | 2,72 | 2,72 | 2.033.470 | 2018-04-12 | 00:00:00 | 2,74 | 2,78 | 2,73 | 2,77 | 2.984.017 | 2018-04-13 | 00:00:00 | 2,77 | 2,78 | 2,76 | 2,77 | 2.386.376 | 2018-04-16 | 00:00:00 | 2,77 | 2,79 | 2,75 | 2,77 | 2.071.786 | 2018-04-17 | 00:00:00 | 2,78 | 2,81 | 2,77 | 2,80 | 4.080.057 | 2018-04-18 | 00:00:00 | 2,81 | 2,81 | 2,79 | 2,80 | 2.459.801 | 2018-04-19 | 00:00:00 | 2,79 | 2,82 | 2,79 | 2,80 | 3.505.184 | 2018-04-20 | 00:00:00 | 2,81 | 2,83 | 2,80 | 2,82 | 2.494.007 | 2018-04-23 | 00:00:00 | 2,85 | 2,89 | 2,84 | 2,88 | 3.834.685 | 2018-04-24 | 00:00:00 | 2,88 | 2,91 | 2,86 | 2,90 | 6.049.999 | 2018-04-25 | 00:00:00 | 2,88 | 2,89 | 2,85 | 2,87 | 3.815.279 | 2018-04-26 | 00:00:00 | 2,87 | 2,89 | 2,85 | 2,87 | 2.554.076 | 2018-04-27 | 00:00:00 | 2,89 | 2,90 | 2,83 | 2,86 | 4.531.552 | 2018-04-30 | 00:00:00 | 2,86 | 2,90 | 2,86 | 2,88 | 4.319.536 | 2018-05-02 | 00:00:00 | 2,88 | 2,92 | 2,87 | 2,91 | 3.160.551 | 2018-05-03 | 00:00:00 | 2,90 | 2,92 | 2,87 | 2,90 | 4.883.817 | 2018-05-04 | 00:00:00 | 2,91 | 2,92 | 2,89 | 2,91 | 4.080.155 | 2018-05-07 | 00:00:00 | 2,91 | 2,92 | 2,89 | 2,89 | 5.147.044 | 2018-05-08 | 00:00:00 | 2,89 | 2,91 | 2,87 | 2,90 | 3.114.026 | 2018-05-09 | 00:00:00 | 2,89 | 2,92 | 2,89 | 2,91 | 2.611.042 | 2018-05-10 | 00:00:00 | 2,92 | 2,92 | 2,90 | 2,90 | 2.111.195 | 2018-05-11 | 00:00:00 | 2,90 | 2,93 | 2,90 | 2,92 | 3.217.579 | 2018-05-14 | 00:00:00 | 2,92 | 2,93 | 2,89 | 2,90 | 2.122.664 | 2018-05-15 | 00:00:00 | 2,90 | 2,91 | 2,88 | 2,89 | 3.982.866 | 2018-05-16 | 00:00:00 | 2,89 | 2,90 | 2,88 | 2,88 | 4.875.057 | 2018-05-17 | 00:00:00 | 2,89 | 2,91 | 2,88 | 2,91 | 4.029.888 | 2018-05-18 | 00:00:00 | 2,91 | 2,91 | 2,89 | 2,90 | 4.364.786 | 2018-05-21 | 00:00:00 | 2,91 | 2,91 | 2,86 | 2,86 | 6.332.002 | 2018-05-22 | 00:00:00 | 2,86 | 2,90 | 2,85 | 2,89 | 2.885.328 | 2018-05-23 | 00:00:00 | 2,89 | 2,89 | 2,83 | 2,83 | 5.563.404 | 2018-05-24 | 00:00:00 | 2,83 | 2,87 | 2,82 | 2,82 | 3.273.550 | 2018-05-25 | 00:00:00 | 2,83 | 2,86 | 2,75 | 2,78 | 5.985.070 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|