(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 | | 2006-02-27 | 00:00:00 | 16,01 | 16,60 | 16,01 | 16,43 | 5.141.900 | | 2006-02-28 | 00:00:00 | 16,51 | 16,53 | 16,00 | 16,17 | 11.235.100 | | 2006-03-01 | 00:00:00 | 16,14 | 16,37 | 16,06 | 16,27 | 2.619.700 | | 2006-03-02 | 00:00:00 | 16,29 | 16,37 | 16,07 | 16,10 | 2.633.200 | | 2006-03-03 | 00:00:00 | 16,19 | 16,19 | 15,71 | 15,80 | 2.251.800 | | 2006-03-06 | 00:00:00 | 15,90 | 16,30 | 15,73 | 16,15 | 3.123.500 | | 2006-03-07 | 00:00:00 | 16,01 | 16,01 | 15,75 | 15,95 | 3.117.600 | | 2006-03-08 | 00:00:00 | 16,02 | 16,04 | 15,49 | 15,78 | 5.400.700 | | 2006-03-09 | 00:00:00 | 15,86 | 15,89 | 15,49 | 15,55 | 2.967.000 | | 2006-03-10 | 00:00:00 | 15,47 | 15,66 | 15,47 | 15,58 | 2.812.900 | | 2006-03-13 | 00:00:00 | 15,71 | 15,91 | 15,60 | 15,91 | 1.528.400 | | 2006-03-14 | 00:00:00 | 16,00 | 16,08 | 15,74 | 16,06 | 2.747.300 | | 2006-03-15 | 00:00:00 | 16,25 | 16,25 | 15,86 | 15,87 | 24.122.400 | | 2006-03-16 | 00:00:00 | 15,87 | 16,04 | 15,80 | 16,00 | 6.170.700 | | 2006-03-17 | 00:00:00 | 16,04 | 16,45 | 16,04 | 16,18 | 1.640.500 | | 2006-03-20 | 00:00:00 | 16,25 | 16,50 | 16,24 | 16,41 | 2.532.900 | | 2006-03-21 | 00:00:00 | 16,50 | 16,90 | 16,41 | 16,80 | 4.803.900 | | 2006-03-22 | 00:00:00 | 16,86 | 17,03 | 16,59 | 16,99 | 5.742.600 | | 2006-03-23 | 00:00:00 | 17,00 | 17,25 | 16,98 | 17,10 | 4.987.700 | | 2006-03-24 | 00:00:00 | 17,19 | 17,19 | 16,93 | 16,96 | 2.787.000 | | 2006-03-27 | 00:00:00 | 17,00 | 17,10 | 16,81 | 16,88 | 2.185.900 | | 2006-03-28 | 00:00:00 | 16,93 | 16,98 | 16,70 | 16,73 | 2.020.700 | | 2006-03-29 | 00:00:00 | 16,64 | 16,74 | 16,52 | 16,70 | 3.663.700 | | 2006-03-30 | 00:00:00 | 16,70 | 16,94 | 16,70 | 16,80 | 1.179.900 | | 2006-03-31 | 00:00:00 | 16,95 | 16,95 | 16,76 | 16,81 | 2.293.600 | | 2006-04-03 | 00:00:00 | 16,95 | 16,97 | 16,76 | 16,81 | 1.849.300 | | 2006-04-04 | 00:00:00 | 16,69 | 16,95 | 16,63 | 16,85 | 2.303.600 | | 2006-04-05 | 00:00:00 | 16,85 | 16,85 | 16,60 | 16,75 | 3.352.800 | | 2006-04-06 | 00:00:00 | 16,61 | 16,90 | 16,51 | 16,74 | 4.151.300 | | 2006-04-07 | 00:00:00 | 16,79 | 16,79 | 16,60 | 16,69 | 1.068.800 | | 2006-04-10 | 00:00:00 | 16,75 | 16,75 | 16,40 | 16,49 | 2.595.500 | | 2006-04-11 | 00:00:00 | 16,52 | 16,63 | 16,20 | 16,29 | 1.648.500 | | 2006-04-12 | 00:00:00 | 16,28 | 16,42 | 15,83 | 16,23 | 2.924.200 | | 2006-04-13 | 00:00:00 | 16,25 | 16,43 | 16,20 | 16,34 | 934.300 | | 2006-04-14 | 00:00:00 | 16,34 | 16,34 | 16,34 | 16,34 | 0 | | 2006-04-17 | 00:00:00 | 16,34 | 16,34 | 16,34 | 16,34 | 0 | | 2006-04-18 | 00:00:00 | 16,45 | 16,45 | 16,16 | 16,16 | 1.541.700 | | 2006-04-19 | 00:00:00 | 16,29 | 16,60 | 16,17 | 16,39 | 1.658.500 | | 2006-04-20 | 00:00:00 | 16,37 | 16,60 | 16,37 | 16,51 | 1.603.300 | | 2006-04-21 | 00:00:00 | 16,60 | 16,60 | 16,25 | 16,43 | 2.428.700 | | 2006-04-24 | 00:00:00 | 16,43 | 16,58 | 16,36 | 16,53 | 2.502.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
