(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 | | 2002-04-29 | 00:00:00 | 7,53 | 7,53 | 7,40 | 7,53 | 883.400 | | 2002-04-30 | 00:00:00 | 7,53 | 7,69 | 7,40 | 7,49 | 1.405.900 | | 2002-05-01 | 00:00:00 | 7,49 | 7,49 | 7,49 | 7,49 | 0 | | 2002-05-02 | 00:00:00 | 7,41 | 7,80 | 7,41 | 7,60 | 946.100 | | 2002-05-03 | 00:00:00 | 7,74 | 7,74 | 7,55 | 7,60 | 1.062.300 | | 2002-05-06 | 00:00:00 | 7,70 | 7,70 | 7,49 | 7,49 | 0 | | 2002-05-07 | 00:00:00 | 7,49 | 7,49 | 7,49 | 7,49 | 0 | | 2002-05-08 | 00:00:00 | 7,55 | 7,65 | 7,46 | 7,65 | 890.300 | | 2002-05-09 | 00:00:00 | 7,52 | 7,65 | 7,52 | 7,59 | 343.300 | | 2002-05-10 | 00:00:00 | 7,53 | 7,63 | 7,53 | 7,58 | 750.400 | | 2002-05-13 | 00:00:00 | 7,56 | 7,58 | 7,46 | 7,52 | 637.600 | | 2002-05-14 | 00:00:00 | 7,63 | 7,77 | 7,55 | 7,77 | 906.800 | | 2002-05-15 | 00:00:00 | 7,84 | 7,86 | 7,62 | 7,62 | 1.956.200 | | 2002-05-16 | 00:00:00 | 7,65 | 7,90 | 7,62 | 7,85 | 1.148.900 | | 2002-05-17 | 00:00:00 | 7,85 | 7,89 | 7,70 | 7,75 | 576.100 | | 2002-05-20 | 00:00:00 | 7,65 | 7,81 | 7,58 | 7,58 | 927.600 | | 2002-05-21 | 00:00:00 | 7,58 | 7,58 | 7,39 | 7,39 | 2.061.300 | | 2002-05-22 | 00:00:00 | 7,42 | 7,45 | 7,26 | 7,30 | 988.900 | | 2002-05-23 | 00:00:00 | 7,30 | 7,42 | 7,30 | 7,37 | 1.094.800 | | 2002-05-24 | 00:00:00 | 7,40 | 7,44 | 7,36 | 7,40 | 894.900 | | 2002-05-27 | 00:00:00 | 7,42 | 7,80 | 7,42 | 7,75 | 2.331.200 | | 2002-05-28 | 00:00:00 | 7,70 | 8,02 | 7,69 | 8,00 | 37.946.900 | | 2002-05-29 | 00:00:00 | 8,01 | 8,10 | 7,95 | 8,00 | 20.806.900 | | 2002-05-30 | 00:00:00 | 8,00 | 8,00 | 7,90 | 7,90 | 11.301.400 | | 2002-05-31 | 00:00:00 | 7,96 | 7,98 | 7,66 | 7,66 | 3.722.000 | | 2002-06-03 | 00:00:00 | 7,68 | 7,79 | 7,66 | 7,75 | 1.904.600 | | 2002-06-04 | 00:00:00 | 7,73 | 7,80 | 7,65 | 7,80 | 35.107.300 | | 2002-06-05 | 00:00:00 | 7,83 | 7,83 | 7,55 | 7,55 | 18.783.600 | | 2002-06-06 | 00:00:00 | 7,63 | 7,75 | 7,56 | 7,63 | 9.881.800 | | 2002-06-07 | 00:00:00 | 7,55 | 7,76 | 7,55 | 7,61 | 1.727.900 | | 2002-06-10 | 00:00:00 | 7,78 | 7,87 | 7,70 | 7,87 | 600.300 | | 2002-06-11 | 00:00:00 | 7,95 | 7,95 | 7,69 | 7,90 | 1.138.200 | | 2002-06-12 | 00:00:00 | 7,64 | 7,89 | 7,62 | 7,75 | 1.686.500 | | 2002-06-13 | 00:00:00 | 7,74 | 7,74 | 7,52 | 7,52 | 1.414.500 | | 2002-06-14 | 00:00:00 | 7,60 | 7,70 | 7,48 | 7,55 | 1.003.300 | | 2002-06-17 | 00:00:00 | 7,52 | 7,67 | 7,30 | 7,40 | 1.044.200 | | 2002-06-18 | 00:00:00 | 7,34 | 7,46 | 7,32 | 7,34 | 687.300 | | 2002-06-19 | 00:00:00 | 7,38 | 7,44 | 7,26 | 7,30 | 745.500 | | 2002-06-20 | 00:00:00 | 7,37 | 7,63 | 7,25 | 7,55 | 1.597.900 | | 2002-06-21 | 00:00:00 | 7,33 | 7,79 | 7,33 | 7,70 | 1.519.600 | | 2002-06-24 | 00:00:00 | 7,70 | 7,70 | 7,50 | 7,50 | 5.416.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
