(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 | | 2006-06-19 | 00:00:00 | 14,46 | 14,55 | 14,38 | 14,46 | 4.242.900 | | 2006-06-20 | 00:00:00 | 14,46 | 14,50 | 14,39 | 14,50 | 8.069.100 | | 2006-06-21 | 00:00:00 | 14,69 | 14,70 | 14,42 | 14,50 | 4.493.900 | | 2006-06-22 | 00:00:00 | 14,67 | 14,70 | 14,53 | 14,58 | 2.392.500 | | 2006-06-23 | 00:00:00 | 14,69 | 14,74 | 14,37 | 14,50 | 3.484.400 | | 2006-06-26 | 00:00:00 | 14,66 | 14,67 | 14,45 | 14,48 | 2.025.500 | | 2006-06-27 | 00:00:00 | 14,50 | 14,52 | 14,40 | 14,45 | 2.232.600 | | 2006-06-28 | 00:00:00 | 14,49 | 14,50 | 14,39 | 14,46 | 2.281.400 | | 2006-06-29 | 00:00:00 | 14,85 | 14,85 | 14,45 | 14,63 | 9.900.100 | | 2006-06-30 | 00:00:00 | 14,73 | 14,88 | 14,39 | 14,43 | 6.749.700 | | 2006-07-03 | 00:00:00 | 14,49 | 14,85 | 14,46 | 14,77 | 9.389.000 | | 2006-07-04 | 00:00:00 | 14,83 | 15,15 | 14,78 | 15,07 | 4.757.400 | | 2006-07-05 | 00:00:00 | 15,08 | 15,15 | 14,46 | 14,55 | 5.998.500 | | 2006-07-06 | 00:00:00 | 14,51 | 14,90 | 14,51 | 14,83 | 5.143.400 | | 2006-07-07 | 00:00:00 | 14,88 | 14,89 | 14,67 | 14,81 | 5.003.900 | | 2006-07-10 | 00:00:00 | 14,75 | 14,89 | 14,71 | 14,80 | 1.876.900 | | 2006-07-11 | 00:00:00 | 14,85 | 14,99 | 14,71 | 14,81 | 3.136.900 | | 2006-07-12 | 00:00:00 | 14,89 | 15,12 | 14,82 | 14,93 | 4.260.100 | | 2006-07-13 | 00:00:00 | 14,92 | 14,95 | 14,49 | 14,62 | 3.748.000 | | 2006-07-14 | 00:00:00 | 14,62 | 14,83 | 14,55 | 14,61 | 4.758.300 | | 2006-07-17 | 00:00:00 | 14,60 | 14,69 | 14,25 | 14,43 | 2.960.900 | | 2006-07-18 | 00:00:00 | 14,46 | 14,58 | 14,30 | 14,40 | 5.073.800 | | 2006-07-19 | 00:00:00 | 14,53 | 14,88 | 14,48 | 14,85 | 4.709.800 | | 2006-07-20 | 00:00:00 | 14,98 | 15,10 | 14,80 | 15,05 | 4.010.800 | | 2006-07-21 | 00:00:00 | 15,02 | 15,25 | 14,98 | 15,09 | 6.502.000 | | 2006-07-24 | 00:00:00 | 15,15 | 15,40 | 15,07 | 15,40 | 16.733.800 | | 2006-07-25 | 00:00:00 | 15,50 | 15,72 | 15,35 | 15,60 | 5.002.400 | | 2006-07-26 | 00:00:00 | 15,65 | 15,73 | 15,15 | 15,31 | 6.999.600 | | 2006-07-27 | 00:00:00 | 15,36 | 15,40 | 15,22 | 15,38 | 4.082.600 | | 2006-07-28 | 00:00:00 | 15,32 | 15,40 | 15,15 | 15,33 | 3.130.800 | | 2006-07-31 | 00:00:00 | 15,26 | 15,40 | 15,23 | 15,39 | 7.423.400 | | 2006-08-01 | 00:00:00 | 15,43 | 15,48 | 15,16 | 15,23 | 3.956.300 | | 2006-08-02 | 00:00:00 | 15,29 | 15,44 | 15,21 | 15,41 | 4.236.900 | | 2006-08-03 | 00:00:00 | 15,37 | 15,40 | 15,15 | 15,20 | 3.075.400 | | 2006-08-04 | 00:00:00 | 15,35 | 15,50 | 15,30 | 15,41 | 5.483.600 | | 2006-08-07 | 00:00:00 | 15,33 | 15,47 | 15,25 | 15,29 | 2.647.500 | | 2006-08-08 | 00:00:00 | 15,37 | 15,49 | 15,28 | 15,38 | 1.445.700 | | 2006-08-09 | 00:00:00 | 15,42 | 15,50 | 15,28 | 15,38 | 1.459.900 | | 2006-08-10 | 00:00:00 | 15,28 | 15,35 | 15,15 | 15,33 | 2.930.300 | | 2006-08-11 | 00:00:00 | 15,37 | 15,55 | 15,26 | 15,35 | 1.429.800 | | 2006-08-14 | 00:00:00 | 15,44 | 15,69 | 15,43 | 15,63 | 2.139.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
