(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-21 | 00:00:00 | 9,98 | 10,05 | 9,55 | 9,60 | 2.128.400 | | 2003-07-22 | 00:00:00 | 9,76 | 9,84 | 9,60 | 9,78 | 1.490.600 | | 2003-07-23 | 00:00:00 | 9,79 | 9,79 | 9,62 | 9,68 | 1.714.900 | | 2003-07-24 | 00:00:00 | 9,64 | 10,10 | 9,64 | 10,10 | 1.242.300 | | 2003-07-25 | 00:00:00 | 9,80 | 9,97 | 9,70 | 9,70 | 2.413.300 | | 2003-07-28 | 00:00:00 | 9,81 | 9,93 | 9,80 | 9,91 | 1.043.100 | | 2003-07-29 | 00:00:00 | 9,82 | 9,97 | 9,70 | 9,70 | 1.494.000 | | 2003-07-30 | 00:00:00 | 9,76 | 9,90 | 9,70 | 9,81 | 2.222.700 | | 2003-07-31 | 00:00:00 | 9,95 | 10,17 | 9,88 | 10,17 | 3.230.500 | | 2003-08-01 | 00:00:00 | 10,16 | 10,35 | 10,00 | 10,35 | 2.214.500 | | 2003-08-04 | 00:00:00 | 10,17 | 10,38 | 10,06 | 10,08 | 1.591.200 | | 2003-08-05 | 00:00:00 | 10,28 | 10,35 | 10,08 | 10,21 | 975.500 | | 2003-08-06 | 00:00:00 | 10,12 | 10,38 | 10,11 | 10,16 | 1.263.900 | | 2003-08-07 | 00:00:00 | 10,15 | 10,26 | 10,11 | 10,24 | 628.900 | | 2003-08-08 | 00:00:00 | 10,16 | 10,25 | 10,05 | 10,13 | 547.200 | | 2003-08-11 | 00:00:00 | 10,13 | 10,29 | 10,12 | 10,25 | 736.600 | | 2003-08-12 | 00:00:00 | 10,13 | 10,30 | 10,12 | 10,19 | 473.500 | | 2003-08-13 | 00:00:00 | 10,20 | 10,26 | 10,16 | 10,24 | 935.500 | | 2003-08-14 | 00:00:00 | 10,24 | 10,40 | 10,22 | 10,40 | 1.080.900 | | 2003-08-15 | 00:00:00 | 10,40 | 10,40 | 10,40 | 10,40 | 0 | | 2003-08-18 | 00:00:00 | 10,40 | 10,41 | 10,15 | 10,22 | 2.070.700 | | 2003-08-19 | 00:00:00 | 10,29 | 10,36 | 10,14 | 10,14 | 1.225.100 | | 2003-08-20 | 00:00:00 | 10,25 | 10,31 | 10,11 | 10,11 | 1.819.900 | | 2003-08-21 | 00:00:00 | 10,18 | 10,20 | 10,10 | 10,13 | 821.700 | | 2003-08-22 | 00:00:00 | 10,17 | 10,17 | 10,05 | 10,08 | 1.594.600 | | 2003-08-25 | 00:00:00 | 10,10 | 10,11 | 10,00 | 10,05 | 1.478.500 | | 2003-08-26 | 00:00:00 | 10,00 | 10,06 | 9,96 | 10,00 | 1.499.600 | | 2003-08-27 | 00:00:00 | 10,01 | 10,07 | 10,00 | 10,02 | 392.700 | | 2003-08-28 | 00:00:00 | 10,07 | 10,14 | 10,02 | 10,06 | 840.300 | | 2003-08-29 | 00:00:00 | 10,06 | 10,13 | 10,00 | 10,00 | 1.626.900 | | 2003-09-01 | 00:00:00 | 10,00 | 10,03 | 9,98 | 10,00 | 1.351.800 | | 2003-09-02 | 00:00:00 | 10,03 | 10,08 | 9,98 | 10,03 | 780.000 | | 2003-09-03 | 00:00:00 | 9,99 | 10,08 | 9,99 | 10,00 | 3.036.800 | | 2003-09-04 | 00:00:00 | 10,00 | 10,05 | 10,00 | 10,00 | 1.182.600 | | 2003-09-05 | 00:00:00 | 10,04 | 10,04 | 9,70 | 9,78 | 2.745.900 | | 2003-09-08 | 00:00:00 | 9,75 | 10,13 | 9,63 | 10,10 | 1.691.500 | | 2003-09-09 | 00:00:00 | 10,05 | 10,10 | 9,91 | 9,97 | 1.099.500 | | 2003-09-10 | 00:00:00 | 10,05 | 10,05 | 9,69 | 9,75 | 2.304.300 | | 2003-09-11 | 00:00:00 | 9,68 | 9,94 | 9,68 | 9,75 | 1.166.800 | | 2003-09-12 | 00:00:00 | 9,76 | 9,91 | 9,74 | 9,75 | 1.321.500 | | 2003-09-15 | 00:00:00 | 9,73 | 9,84 | 9,70 | 9,72 | 711.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
