(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-18 | 00:00:00 | 12,52 | 12,54 | 12,45 | 12,53 | 720.600 | | 2005-07-19 | 00:00:00 | 12,59 | 12,59 | 12,43 | 12,53 | 1.744.400 | | 2005-07-20 | 00:00:00 | 12,58 | 12,64 | 12,50 | 12,64 | 1.657.600 | | 2005-07-21 | 00:00:00 | 12,65 | 12,69 | 12,35 | 12,57 | 4.016.100 | | 2005-07-22 | 00:00:00 | 12,65 | 13,14 | 12,55 | 13,09 | 7.339.500 | | 2005-07-25 | 00:00:00 | 13,13 | 13,33 | 12,84 | 13,27 | 4.709.100 | | 2005-07-26 | 00:00:00 | 13,27 | 13,70 | 13,20 | 13,60 | 5.721.100 | | 2005-07-27 | 00:00:00 | 13,64 | 13,80 | 13,60 | 13,64 | 4.080.900 | | 2005-07-28 | 00:00:00 | 13,58 | 13,90 | 13,58 | 13,78 | 4.122.300 | | 2005-07-29 | 00:00:00 | 13,75 | 13,89 | 13,70 | 13,80 | 2.061.200 | | 2005-08-01 | 00:00:00 | 13,83 | 13,98 | 13,81 | 13,88 | 5.044.300 | | 2005-08-02 | 00:00:00 | 13,79 | 14,03 | 13,79 | 14,00 | 3.436.300 | | 2005-08-03 | 00:00:00 | 14,04 | 14,16 | 13,90 | 14,10 | 4.505.200 | | 2005-08-04 | 00:00:00 | 14,02 | 14,10 | 13,89 | 14,00 | 1.767.200 | | 2005-08-05 | 00:00:00 | 14,00 | 14,00 | 13,76 | 13,78 | 1.693.600 | | 2005-08-08 | 00:00:00 | 13,70 | 13,97 | 13,70 | 13,86 | 3.575.800 | | 2005-08-09 | 00:00:00 | 13,77 | 14,00 | 13,77 | 13,96 | 1.208.500 | | 2005-08-10 | 00:00:00 | 14,00 | 14,13 | 13,96 | 14,10 | 2.250.500 | | 2005-08-11 | 00:00:00 | 14,12 | 14,22 | 14,02 | 14,20 | 5.742.700 | | 2005-08-12 | 00:00:00 | 14,24 | 14,24 | 14,04 | 14,04 | 3.799.600 | | 2005-08-15 | 00:00:00 | 14,04 | 14,23 | 14,04 | 14,18 | 683.200 | | 2005-08-16 | 00:00:00 | 14,24 | 14,24 | 14,00 | 14,02 | 1.244.700 | | 2005-08-17 | 00:00:00 | 14,01 | 14,08 | 13,73 | 13,83 | 2.800.000 | | 2005-08-18 | 00:00:00 | 13,94 | 13,99 | 13,61 | 13,81 | 1.678.700 | | 2005-08-19 | 00:00:00 | 13,76 | 13,81 | 13,61 | 13,71 | 4.052.800 | | 2005-08-22 | 00:00:00 | 13,65 | 13,89 | 13,61 | 13,84 | 1.105.800 | | 2005-08-23 | 00:00:00 | 13,77 | 13,79 | 13,64 | 13,68 | 1.665.400 | | 2005-08-24 | 00:00:00 | 13,73 | 13,75 | 13,47 | 13,72 | 1.295.100 | | 2005-08-25 | 00:00:00 | 13,56 | 13,78 | 13,48 | 13,48 | 1.973.300 | | 2005-08-26 | 00:00:00 | 13,48 | 13,57 | 13,28 | 13,30 | 1.586.300 | | 2005-08-29 | 00:00:00 | 13,16 | 13,45 | 13,16 | 13,39 | 763.600 | | 2005-08-30 | 00:00:00 | 13,32 | 13,42 | 13,25 | 13,27 | 1.114.700 | | 2005-08-31 | 00:00:00 | 13,20 | 13,41 | 13,20 | 13,36 | 1.248.300 | | 2005-09-01 | 00:00:00 | 13,41 | 13,53 | 13,39 | 13,45 | 1.262.500 | | 2005-09-02 | 00:00:00 | 13,50 | 13,54 | 13,36 | 13,42 | 2.556.600 | | 2005-09-05 | 00:00:00 | 13,52 | 13,58 | 13,46 | 13,58 | 769.700 | | 2005-09-06 | 00:00:00 | 13,50 | 13,65 | 13,37 | 13,61 | 1.929.100 | | 2005-09-07 | 00:00:00 | 13,70 | 13,96 | 13,70 | 13,96 | 2.549.700 | | 2005-09-08 | 00:00:00 | 13,98 | 13,98 | 13,74 | 13,87 | 2.624.900 | | 2005-09-09 | 00:00:00 | 13,90 | 13,94 | 13,64 | 13,80 | 901.100 | | 2005-09-12 | 00:00:00 | 13,66 | 13,91 | 13,66 | 13,90 | 3.398.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
