(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-01 | 00:00:00 | 11,81 | 11,89 | 11,64 | 11,77 | 1.252.700 | | 2004-03-02 | 00:00:00 | 11,75 | 11,84 | 11,70 | 11,77 | 1.047.200 | | 2004-03-03 | 00:00:00 | 11,79 | 12,00 | 11,79 | 11,97 | 1.913.500 | | 2004-03-04 | 00:00:00 | 11,88 | 12,04 | 11,85 | 12,00 | 1.600.600 | | 2004-03-05 | 00:00:00 | 12,01 | 12,02 | 11,89 | 11,98 | 1.283.600 | | 2004-03-08 | 00:00:00 | 11,80 | 11,90 | 11,69 | 11,69 | 3.315.100 | | 2004-03-09 | 00:00:00 | 11,65 | 11,68 | 11,23 | 11,29 | 3.843.500 | | 2004-03-10 | 00:00:00 | 11,33 | 11,43 | 11,30 | 11,33 | 1.730.100 | | 2004-03-11 | 00:00:00 | 11,30 | 11,47 | 10,96 | 11,16 | 3.387.600 | | 2004-03-12 | 00:00:00 | 10,86 | 11,46 | 10,81 | 11,30 | 1.212.500 | | 2004-03-15 | 00:00:00 | 10,96 | 11,28 | 10,92 | 11,06 | 32.726.700 | | 2004-03-16 | 00:00:00 | 10,85 | 11,03 | 10,81 | 10,81 | 13.689.500 | | 2004-03-17 | 00:00:00 | 10,88 | 11,18 | 10,77 | 11,01 | 6.236.000 | | 2004-03-18 | 00:00:00 | 10,91 | 10,91 | 10,53 | 10,62 | 43.433.900 | | 2004-03-19 | 00:00:00 | 10,73 | 10,80 | 10,40 | 10,52 | 2.812.100 | | 2004-03-22 | 00:00:00 | 10,42 | 10,53 | 10,26 | 10,40 | 2.235.300 | | 2004-03-23 | 00:00:00 | 10,35 | 10,52 | 10,30 | 10,42 | 827.400 | | 2004-03-24 | 00:00:00 | 10,49 | 10,54 | 10,31 | 10,49 | 2.346.200 | | 2004-03-25 | 00:00:00 | 9,98 | 10,44 | 9,78 | 10,35 | 3.721.500 | | 2004-03-26 | 00:00:00 | 10,48 | 10,48 | 10,15 | 10,20 | 3.023.600 | | 2004-03-29 | 00:00:00 | 10,21 | 10,21 | 9,92 | 10,02 | 5.190.500 | | 2004-03-30 | 00:00:00 | 9,96 | 9,97 | 9,80 | 9,84 | 6.707.500 | | 2004-03-31 | 00:00:00 | 9,87 | 9,87 | 9,70 | 9,78 | 6.686.400 | | 2004-04-01 | 00:00:00 | 9,75 | 9,90 | 9,75 | 9,81 | 11.527.300 | | 2004-04-02 | 00:00:00 | 9,85 | 10,11 | 9,80 | 10,05 | 15.103.400 | | 2004-04-05 | 00:00:00 | 10,06 | 10,35 | 10,06 | 10,35 | 6.734.500 | | 2004-04-06 | 00:00:00 | 10,45 | 10,53 | 10,23 | 10,25 | 11.346.300 | | 2004-04-07 | 00:00:00 | 10,20 | 10,44 | 10,12 | 10,43 | 9.451.900 | | 2004-04-08 | 00:00:00 | 10,31 | 10,49 | 10,27 | 10,47 | 10.577.100 | | 2004-04-09 | 00:00:00 | 10,47 | 10,47 | 10,47 | 10,47 | 0 | | 2004-04-12 | 00:00:00 | 10,47 | 10,47 | 10,47 | 10,47 | 0 | | 2004-04-13 | 00:00:00 | 10,52 | 10,68 | 10,52 | 10,67 | 7.312.000 | | 2004-04-14 | 00:00:00 | 10,65 | 10,77 | 10,42 | 10,45 | 7.066.100 | | 2004-04-15 | 00:00:00 | 10,45 | 10,59 | 10,35 | 10,48 | 2.211.500 | | 2004-04-16 | 00:00:00 | 10,48 | 10,56 | 10,45 | 10,48 | 4.971.700 | | 2004-04-19 | 00:00:00 | 10,47 | 10,55 | 10,37 | 10,46 | 1.850.800 | | 2004-04-20 | 00:00:00 | 10,47 | 10,53 | 10,44 | 10,48 | 2.821.900 | | 2004-04-21 | 00:00:00 | 10,44 | 10,44 | 10,22 | 10,31 | 2.386.600 | | 2004-04-22 | 00:00:00 | 10,30 | 10,45 | 10,30 | 10,44 | 2.678.200 | | 2004-04-23 | 00:00:00 | 10,48 | 10,55 | 10,35 | 10,35 | 6.843.200 | | 2004-04-26 | 00:00:00 | 10,40 | 10,40 | 10,25 | 10,33 | 3.889.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
