(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 | | 2003-09-15 | 00:00:00 | 9,73 | 9,84 | 9,70 | 9,72 | 711.100 | | 2003-09-16 | 00:00:00 | 9,70 | 9,80 | 9,64 | 9,67 | 2.671.500 | | 2003-09-17 | 00:00:00 | 9,64 | 9,74 | 9,54 | 9,58 | 2.595.500 | | 2003-09-18 | 00:00:00 | 9,51 | 9,60 | 9,48 | 9,52 | 3.455.900 | | 2003-09-19 | 00:00:00 | 9,54 | 9,79 | 9,52 | 9,52 | 2.891.400 | | 2003-09-22 | 00:00:00 | 9,62 | 9,62 | 9,30 | 9,30 | 1.825.800 | | 2003-09-23 | 00:00:00 | 9,30 | 9,45 | 9,27 | 9,40 | 3.642.500 | | 2003-09-24 | 00:00:00 | 9,35 | 9,55 | 9,35 | 9,50 | 901.500 | | 2003-09-25 | 00:00:00 | 9,27 | 9,57 | 9,27 | 9,37 | 1.042.800 | | 2003-09-26 | 00:00:00 | 9,29 | 9,40 | 9,15 | 9,24 | 786.900 | | 2003-09-29 | 00:00:00 | 9,31 | 9,45 | 9,02 | 9,26 | 2.230.100 | | 2003-09-30 | 00:00:00 | 9,27 | 9,42 | 9,06 | 9,37 | 3.993.800 | | 2003-10-01 | 00:00:00 | 9,38 | 9,38 | 9,20 | 9,27 | 2.074.500 | | 2003-10-02 | 00:00:00 | 9,40 | 9,54 | 9,27 | 9,52 | 2.661.200 | | 2003-10-03 | 00:00:00 | 9,53 | 9,57 | 9,25 | 9,45 | 2.817.000 | | 2003-10-06 | 00:00:00 | 9,52 | 9,52 | 9,33 | 9,46 | 735.300 | | 2003-10-07 | 00:00:00 | 9,50 | 9,50 | 9,29 | 9,42 | 1.201.500 | | 2003-10-08 | 00:00:00 | 9,42 | 9,59 | 9,37 | 9,55 | 1.596.900 | | 2003-10-09 | 00:00:00 | 9,44 | 9,65 | 9,41 | 9,60 | 642.100 | | 2003-10-10 | 00:00:00 | 9,68 | 9,78 | 9,45 | 9,78 | 1.511.000 | | 2003-10-13 | 00:00:00 | 9,65 | 9,80 | 9,65 | 9,76 | 597.400 | | 2003-10-14 | 00:00:00 | 9,80 | 9,84 | 9,70 | 9,81 | 463.800 | | 2003-10-15 | 00:00:00 | 9,89 | 9,99 | 9,85 | 9,99 | 1.556.700 | | 2003-10-16 | 00:00:00 | 9,87 | 10,05 | 9,83 | 9,83 | 2.132.500 | | 2003-10-17 | 00:00:00 | 9,94 | 9,98 | 9,83 | 9,96 | 1.093.500 | | 2003-10-20 | 00:00:00 | 9,96 | 10,31 | 9,93 | 10,25 | 2.788.800 | | 2003-10-21 | 00:00:00 | 10,23 | 10,39 | 10,05 | 10,05 | 2.047.800 | | 2003-10-22 | 00:00:00 | 10,17 | 10,31 | 10,15 | 10,30 | 1.514.500 | | 2003-10-23 | 00:00:00 | 10,20 | 10,33 | 9,81 | 10,32 | 1.333.200 | | 2003-10-24 | 00:00:00 | 10,30 | 10,30 | 10,03 | 10,05 | 1.127.800 | | 2003-10-27 | 00:00:00 | 10,05 | 10,24 | 10,05 | 10,08 | 1.061.400 | | 2003-10-28 | 00:00:00 | 10,00 | 10,46 | 10,00 | 10,46 | 2.230.300 | | 2003-10-29 | 00:00:00 | 10,40 | 10,41 | 10,19 | 10,23 | 3.892.000 | | 2003-10-30 | 00:00:00 | 10,33 | 10,57 | 10,24 | 10,50 | 2.245.200 | | 2003-10-31 | 00:00:00 | 10,50 | 10,72 | 10,43 | 10,72 | 21.210.800 | | 2003-11-03 | 00:00:00 | 10,70 | 10,79 | 10,62 | 10,71 | 3.105.900 | | 2003-11-04 | 00:00:00 | 10,77 | 11,00 | 10,74 | 10,90 | 1.928.700 | | 2003-11-05 | 00:00:00 | 10,79 | 11,00 | 10,79 | 10,96 | 4.190.800 | | 2003-11-06 | 00:00:00 | 10,64 | 10,98 | 10,64 | 10,81 | 1.338.200 | | 2003-11-07 | 00:00:00 | 10,98 | 10,99 | 10,87 | 10,90 | 4.094.100 | | 2003-11-10 | 00:00:00 | 10,84 | 10,95 | 10,76 | 10,80 | 40.165.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
