(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-10 | 00:00:00 | 10,84 | 10,95 | 10,76 | 10,80 | 40.165.900 | | 2003-11-11 | 00:00:00 | 10,92 | 10,92 | 10,69 | 10,75 | 52.411.000 | | 2003-11-12 | 00:00:00 | 10,66 | 10,89 | 10,66 | 10,85 | 5.244.500 | | 2003-11-13 | 00:00:00 | 10,85 | 10,97 | 10,76 | 10,90 | 4.945.500 | | 2003-11-14 | 00:00:00 | 10,85 | 10,95 | 10,75 | 10,86 | 3.239.300 | | 2003-11-17 | 00:00:00 | 10,85 | 10,85 | 10,42 | 10,42 | 35.735.500 | | 2003-11-18 | 00:00:00 | 10,50 | 10,55 | 10,27 | 10,30 | 55.750.000 | | 2003-11-19 | 00:00:00 | 10,30 | 10,52 | 10,22 | 10,39 | 1.450.800 | | 2003-11-20 | 00:00:00 | 10,40 | 10,45 | 10,30 | 10,38 | 3.757.800 | | 2003-11-21 | 00:00:00 | 10,28 | 10,57 | 10,28 | 10,41 | 3.152.700 | | 2003-11-24 | 00:00:00 | 10,35 | 11,06 | 10,32 | 11,00 | 2.394.600 | | 2003-11-25 | 00:00:00 | 11,00 | 11,17 | 10,80 | 11,17 | 4.367.600 | | 2003-11-26 | 00:00:00 | 11,07 | 11,19 | 10,90 | 10,90 | 1.524.000 | | 2003-11-27 | 00:00:00 | 10,90 | 11,10 | 10,90 | 11,03 | 601.000 | | 2003-11-28 | 00:00:00 | 11,03 | 11,15 | 10,76 | 10,76 | 1.933.700 | | 2003-12-01 | 00:00:00 | 10,89 | 11,07 | 10,83 | 10,97 | 904.300 | | 2003-12-02 | 00:00:00 | 10,89 | 10,94 | 10,82 | 10,83 | 2.650.300 | | 2003-12-03 | 00:00:00 | 10,83 | 10,96 | 10,80 | 10,95 | 1.445.200 | | 2003-12-04 | 00:00:00 | 10,84 | 10,96 | 10,78 | 10,96 | 1.088.200 | | 2003-12-05 | 00:00:00 | 10,85 | 10,99 | 10,81 | 10,99 | 899.800 | | 2003-12-08 | 00:00:00 | 10,99 | 10,99 | 10,99 | 10,99 | 0 | | 2003-12-09 | 00:00:00 | 10,98 | 10,99 | 10,82 | 10,82 | 1.847.800 | | 2003-12-10 | 00:00:00 | 10,85 | 10,87 | 10,70 | 10,78 | 7.153.900 | | 2003-12-11 | 00:00:00 | 10,80 | 10,80 | 10,63 | 10,75 | 19.072.100 | | 2003-12-12 | 00:00:00 | 10,87 | 10,92 | 10,65 | 10,92 | 1.431.000 | | 2003-12-15 | 00:00:00 | 10,95 | 11,18 | 10,95 | 11,11 | 2.598.800 | | 2003-12-16 | 00:00:00 | 11,00 | 11,11 | 10,92 | 11,02 | 1.494.800 | | 2003-12-17 | 00:00:00 | 11,05 | 11,30 | 11,05 | 11,29 | 2.303.900 | | 2003-12-18 | 00:00:00 | 11,30 | 11,48 | 11,28 | 11,47 | 3.493.800 | | 2003-12-19 | 00:00:00 | 11,48 | 11,50 | 11,32 | 11,48 | 4.893.300 | | 2003-12-22 | 00:00:00 | 11,37 | 11,60 | 11,37 | 11,60 | 1.456.600 | | 2003-12-23 | 00:00:00 | 11,60 | 11,64 | 11,22 | 11,37 | 3.693.500 | | 2003-12-24 | 00:00:00 | 11,37 | 11,37 | 11,37 | 11,37 | 0 | | 2003-12-25 | 00:00:00 | 11,37 | 11,37 | 11,37 | 11,37 | 0 | | 2003-12-26 | 00:00:00 | 11,37 | 11,37 | 11,37 | 11,37 | 0 | | 2003-12-29 | 00:00:00 | 11,33 | 11,37 | 11,11 | 11,11 | 2.243.000 | | 2003-12-30 | 00:00:00 | 11,23 | 11,34 | 11,12 | 11,23 | 5.451.100 | | 2003-12-31 | 00:00:00 | 11,23 | 11,23 | 11,23 | 11,23 | 0 | | 2004-01-01 | 00:00:00 | 11,23 | 11,23 | 11,23 | 11,23 | 0 | | 2004-01-02 | 00:00:00 | 11,30 | 11,54 | 11,23 | 11,49 | 1.763.700 | | 2004-01-05 | 00:00:00 | 11,48 | 11,58 | 11,39 | 11,58 | 1.304.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
