(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-05 | 00:00:00 | 11,48 | 11,58 | 11,39 | 11,58 | 1.304.100 | | 2004-01-06 | 00:00:00 | 11,58 | 11,58 | 11,58 | 11,58 | 0 | | 2004-01-07 | 00:00:00 | 11,57 | 11,57 | 11,33 | 11,45 | 1.463.600 | | 2004-01-08 | 00:00:00 | 11,57 | 11,89 | 11,56 | 11,89 | 5.036.300 | | 2004-01-09 | 00:00:00 | 11,89 | 11,90 | 11,62 | 11,87 | 862.900 | | 2004-01-12 | 00:00:00 | 11,90 | 11,90 | 11,70 | 11,87 | 1.068.000 | | 2004-01-13 | 00:00:00 | 11,89 | 11,98 | 11,69 | 11,92 | 1.676.000 | | 2004-01-14 | 00:00:00 | 11,83 | 11,99 | 11,70 | 11,79 | 935.100 | | 2004-01-15 | 00:00:00 | 11,75 | 12,00 | 11,74 | 11,87 | 2.138.700 | | 2004-01-16 | 00:00:00 | 11,94 | 12,20 | 11,87 | 12,15 | 1.400.800 | | 2004-01-19 | 00:00:00 | 12,25 | 12,29 | 11,99 | 12,06 | 1.160.200 | | 2004-01-20 | 00:00:00 | 12,08 | 12,27 | 11,91 | 12,19 | 618.200 | | 2004-01-21 | 00:00:00 | 12,07 | 12,25 | 11,85 | 12,25 | 2.002.300 | | 2004-01-22 | 00:00:00 | 12,24 | 12,24 | 11,95 | 12,02 | 1.383.700 | | 2004-01-23 | 00:00:00 | 12,11 | 12,14 | 11,87 | 11,95 | 1.160.400 | | 2004-01-26 | 00:00:00 | 11,83 | 12,07 | 11,83 | 11,98 | 553.100 | | 2004-01-27 | 00:00:00 | 12,17 | 12,26 | 12,03 | 12,16 | 1.557.800 | | 2004-01-28 | 00:00:00 | 12,10 | 12,24 | 12,04 | 12,22 | 980.200 | | 2004-01-29 | 00:00:00 | 12,19 | 12,30 | 11,81 | 11,93 | 1.569.200 | | 2004-01-30 | 00:00:00 | 12,04 | 12,16 | 11,83 | 11,87 | 1.837.400 | | 2004-02-02 | 00:00:00 | 11,88 | 12,10 | 11,88 | 12,01 | 674.100 | | 2004-02-03 | 00:00:00 | 12,01 | 12,03 | 11,82 | 11,98 | 925.200 | | 2004-02-04 | 00:00:00 | 11,99 | 12,16 | 11,88 | 12,10 | 906.900 | | 2004-02-05 | 00:00:00 | 12,10 | 12,24 | 11,95 | 12,08 | 1.459.800 | | 2004-02-06 | 00:00:00 | 12,08 | 12,14 | 11,96 | 12,07 | 943.500 | | 2004-02-09 | 00:00:00 | 12,02 | 12,40 | 11,95 | 12,34 | 1.797.200 | | 2004-02-10 | 00:00:00 | 12,34 | 12,38 | 12,23 | 12,24 | 1.136.800 | | 2004-02-11 | 00:00:00 | 12,32 | 12,32 | 12,12 | 12,26 | 1.087.800 | | 2004-02-12 | 00:00:00 | 12,29 | 12,29 | 12,18 | 12,25 | 1.606.700 | | 2004-02-13 | 00:00:00 | 12,20 | 12,20 | 11,69 | 11,75 | 5.262.700 | | 2004-02-16 | 00:00:00 | 11,84 | 11,91 | 11,76 | 11,90 | 608.000 | | 2004-02-17 | 00:00:00 | 11,86 | 12,06 | 11,82 | 12,05 | 1.320.300 | | 2004-02-18 | 00:00:00 | 12,06 | 12,19 | 11,87 | 12,04 | 2.607.200 | | 2004-02-19 | 00:00:00 | 12,10 | 12,15 | 11,95 | 11,99 | 1.210.500 | | 2004-02-20 | 00:00:00 | 12,04 | 12,05 | 11,94 | 12,01 | 834.000 | | 2004-02-23 | 00:00:00 | 11,97 | 12,07 | 11,85 | 11,88 | 874.200 | | 2004-02-24 | 00:00:00 | 11,95 | 11,95 | 11,79 | 11,80 | 3.133.600 | | 2004-02-25 | 00:00:00 | 11,79 | 11,92 | 11,79 | 11,87 | 822.400 | | 2004-02-26 | 00:00:00 | 11,85 | 11,89 | 11,50 | 11,50 | 2.708.500 | | 2004-02-27 | 00:00:00 | 11,57 | 11,88 | 11,55 | 11,82 | 1.980.800 | | 2004-03-01 | 00:00:00 | 11,81 | 11,89 | 11,64 | 11,77 | 1.252.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
