(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-25 | 00:00:00 | 2,83 | 2,86 | 2,75 | 2,78 | 5.985.070 | | 2018-05-28 | 00:00:00 | 2,80 | 2,82 | 2,74 | 2,74 | 5.646.515 | | 2018-05-29 | 00:00:00 | 2,72 | 2,73 | 2,63 | 2,63 | 8.607.143 | | 2018-05-30 | 00:00:00 | 2,64 | 2,67 | 2,59 | 2,62 | 13.025.489 | | 2018-06-01 | 00:00:00 | 2,62 | 2,64 | 2,61 | 2,63 | 656.384 | | 2018-06-05 | 00:00:00 | 2,66 | 2,67 | 2,63 | 2,63 | 12.528.966 | | 2018-06-11 | 00:00:00 | 2,63 | 2,65 | 2,62 | 2,64 | 1.963.358 | | 2018-06-12 | 00:00:00 | 2,59 | 2,61 | 2,59 | 2,59 | 930.004 | | 2018-06-13 | 00:00:00 | 2,58 | 2,58 | 2,56 | 2,56 | 9.380.383 | | 2018-06-14 | 00:00:00 | 2,55 | 2,57 | 2,54 | 2,55 | 39.970.869 | | 2018-06-15 | 00:00:00 | 2,59 | 2,59 | 2,52 | 2,54 | 16.807.897 | | 2018-06-20 | 00:00:00 | 2,58 | 2,59 | 2,57 | 2,58 | 2.081.793 | | 2018-06-21 | 00:00:00 | 2,57 | 2,59 | 2,53 | 2,54 | 6.222.498 | | 2018-06-22 | 00:00:00 | 2,55 | 2,60 | 2,54 | 2,60 | 12.153.045 | | 2018-06-25 | 00:00:00 | 2,59 | 2,59 | 2,55 | 2,55 | 3.524.806 | | 2018-06-26 | 00:00:00 | 2,57 | 2,58 | 2,54 | 2,55 | 4.701.179 | | 2018-06-27 | 00:00:00 | 2,54 | 2,59 | 2,50 | 2,57 | 6.670.874 | | 2018-06-28 | 00:00:00 | 2,55 | 2,58 | 2,54 | 2,57 | 3.961.944 | | 2018-06-29 | 00:00:00 | 2,59 | 2,62 | 2,57 | 2,59 | 5.047.507 | | 2018-07-02 | 00:00:00 | 2,56 | 2,57 | 2,53 | 2,57 | 5.775.729 | | 2018-07-03 | 00:00:00 | 2,59 | 2,63 | 2,57 | 2,63 | 6.000.994 | | 2018-07-04 | 00:00:00 | 2,62 | 2,66 | 2,62 | 2,65 | 4.897.251 | | 2018-07-05 | 00:00:00 | 2,65 | 2,69 | 2,64 | 2,67 | 5.538.465 | | 2018-07-06 | 00:00:00 | 2,66 | 2,66 | 2,62 | 2,65 | 7.523.797 | | 2018-07-09 | 00:00:00 | 2,67 | 2,68 | 2,65 | 2,68 | 5.385.628 | | 2018-07-10 | 00:00:00 | 2,68 | 2,69 | 2,65 | 2,68 | 5.359.454 | | 2018-07-11 | 00:00:00 | 2,66 | 2,66 | 2,62 | 2,63 | 4.089.625 | | 2018-07-12 | 00:00:00 | 2,64 | 2,66 | 2,62 | 2,64 | 4.820.077 | | 2018-07-13 | 00:00:00 | 2,64 | 2,65 | 2,61 | 2,62 | 3.377.211 | | 2018-07-16 | 00:00:00 | 2,62 | 2,64 | 2,61 | 2,61 | 4.293.685 | | 2018-07-17 | 00:00:00 | 2,61 | 2,64 | 2,60 | 2,63 | 7.881.830 | | 2018-07-18 | 00:00:00 | 2,64 | 2,67 | 2,62 | 2,66 | 4.045.370 | | 2018-07-19 | 00:00:00 | 2,66 | 2,68 | 2,63 | 2,63 | 7.093.004 | | 2018-07-20 | 00:00:00 | 2,63 | 2,63 | 2,57 | 2,59 | 9.467.886 | | 2018-07-23 | 00:00:00 | 2,59 | 2,61 | 2,57 | 2,61 | 3.680.816 | | 2018-07-24 | 00:00:00 | 2,63 | 2,67 | 2,62 | 2,66 | 8.563.018 | | 2018-07-25 | 00:00:00 | 2,65 | 2,67 | 2,61 | 2,61 | 4.201.088 | | 2018-07-26 | 00:00:00 | 2,62 | 2,64 | 2,60 | 2,64 | 4.520.661 | | 2018-07-27 | 00:00:00 | 2,64 | 2,64 | 2,60 | 2,61 | 5.523.299 | | 2018-07-30 | 00:00:00 | 2,63 | 2,70 | 2,63 | 2,67 | 5.885.782 | | 2018-07-31 | 00:00:00 | 2,66 | 2,70 | 2,66 | 2,69 | 3.735.208 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 > >> |
|
