(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 | | 2007-07-16 | 00:00:00 | 3,65 | 3,66 | 3,61 | 3,63 | 2.771.200 | | 2007-07-17 | 00:00:00 | 3,63 | 3,65 | 3,59 | 3,61 | 4.389.200 | | 2007-07-18 | 00:00:00 | 3,61 | 3,63 | 3,59 | 3,60 | 3.813.100 | | 2007-07-19 | 00:00:00 | 3,61 | 3,63 | 3,59 | 3,60 | 4.681.400 | | 2007-07-20 | 00:00:00 | 3,61 | 3,61 | 3,53 | 3,56 | 7.680.300 | | 2007-07-23 | 00:00:00 | 3,55 | 3,58 | 3,53 | 3,55 | 5.395.000 | | 2007-07-24 | 00:00:00 | 3,56 | 3,60 | 3,54 | 3,55 | 7.505.000 | | 2007-07-25 | 00:00:00 | 3,54 | 3,56 | 3,50 | 3,51 | 5.020.300 | | 2007-07-26 | 00:00:00 | 3,54 | 3,54 | 3,38 | 3,42 | 8.513.100 | | 2007-07-27 | 00:00:00 | 3,40 | 3,46 | 3,32 | 3,38 | 7.756.600 | | 2007-07-30 | 00:00:00 | 3,38 | 3,41 | 3,34 | 3,35 | 5.331.100 | | 2007-07-31 | 00:00:00 | 3,37 | 3,43 | 3,36 | 3,43 | 5.340.200 | | 2007-08-01 | 00:00:00 | 3,38 | 3,44 | 3,34 | 3,40 | 5.229.700 | | 2007-08-02 | 00:00:00 | 3,43 | 3,53 | 3,42 | 3,45 | 5.394.200 | | 2007-08-03 | 00:00:00 | 3,46 | 3,47 | 3,35 | 3,37 | 3.443.300 | | 2007-08-06 | 00:00:00 | 3,35 | 3,44 | 3,34 | 3,40 | 3.735.100 | | 2007-08-07 | 00:00:00 | 3,44 | 3,45 | 3,37 | 3,39 | 4.134.900 | | 2007-08-08 | 00:00:00 | 3,40 | 3,49 | 3,39 | 3,47 | 5.028.900 | | 2007-08-09 | 00:00:00 | 3,47 | 3,50 | 3,32 | 3,34 | 8.495.800 | | 2007-08-10 | 00:00:00 | 3,31 | 3,34 | 3,17 | 3,30 | 9.602.400 | | 2007-08-13 | 00:00:00 | 3,36 | 3,38 | 3,28 | 3,36 | 7.131.100 | | 2007-08-14 | 00:00:00 | 3,31 | 3,33 | 3,27 | 3,27 | 3.028.000 | | 2007-08-15 | 00:00:00 | 3,26 | 3,30 | 3,24 | 3,28 | 1.977.700 | | 2007-08-16 | 00:00:00 | 3,20 | 3,24 | 3,16 | 3,16 | 6.886.100 | | 2007-08-17 | 00:00:00 | 3,17 | 3,32 | 3,15 | 3,31 | 7.459.600 | | 2007-08-20 | 00:00:00 | 3,33 | 3,34 | 3,27 | 3,29 | 3.626.400 | | 2007-08-21 | 00:00:00 | 3,28 | 3,29 | 3,19 | 3,24 | 3.992.400 | | 2007-08-22 | 00:00:00 | 3,23 | 3,29 | 3,23 | 3,26 | 5.706.100 | | 2007-08-23 | 00:00:00 | 3,29 | 3,33 | 3,26 | 3,29 | 6.393.600 | | 2007-08-24 | 00:00:00 | 3,28 | 3,29 | 3,22 | 3,24 | 4.615.200 | | 2007-08-27 | 00:00:00 | 3,26 | 3,26 | 3,21 | 3,22 | 2.576.100 | | 2007-08-28 | 00:00:00 | 3,22 | 3,26 | 3,19 | 3,20 | 3.239.000 | | 2007-08-29 | 00:00:00 | 3,17 | 3,21 | 3,14 | 3,18 | 4.946.200 | | 2007-08-30 | 00:00:00 | 3,20 | 3,22 | 3,17 | 3,20 | 3.285.200 | | 2007-08-31 | 00:00:00 | 3,20 | 3,25 | 3,20 | 3,24 | 5.058.900 | | 2007-09-03 | 00:00:00 | 3,25 | 3,26 | 3,23 | 3,26 | 2.713.100 | | 2007-09-04 | 00:00:00 | 3,26 | 3,26 | 3,22 | 3,25 | 3.964.000 | | 2007-09-05 | 00:00:00 | 3,24 | 3,26 | 3,22 | 3,22 | 4.480.900 | | 2007-09-06 | 00:00:00 | 3,22 | 3,23 | 3,12 | 3,18 | 7.738.400 | | 2007-09-07 | 00:00:00 | 3,18 | 3,19 | 3,10 | 3,11 | 4.857.000 | | 2007-09-10 | 00:00:00 | 3,11 | 3,17 | 3,07 | 3,13 | 4.877.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
