(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-19 | 00:00:00 | 6,50 | 6,67 | 6,49 | 6,63 | 432.400 | | 2002-08-20 | 00:00:00 | 6,60 | 6,60 | 6,42 | 6,42 | 279.300 | | 2002-08-21 | 00:00:00 | 6,50 | 6,57 | 6,41 | 6,44 | 947.000 | | 2002-08-22 | 00:00:00 | 6,50 | 6,50 | 6,48 | 6,50 | 3.701.500 | | 2002-08-23 | 00:00:00 | 6,49 | 6,55 | 6,41 | 6,46 | 659.500 | | 2002-08-26 | 00:00:00 | 6,49 | 6,49 | 6,43 | 6,46 | 306.200 | | 2002-08-27 | 00:00:00 | 6,44 | 6,47 | 6,41 | 6,43 | 833.900 | | 2002-08-28 | 00:00:00 | 6,47 | 6,50 | 6,27 | 6,27 | 1.010.500 | | 2002-08-29 | 00:00:00 | 6,26 | 6,39 | 6,26 | 6,33 | 486.000 | | 2002-08-30 | 00:00:00 | 6,43 | 6,43 | 6,28 | 6,28 | 891.300 | | 2002-09-02 | 00:00:00 | 6,26 | 6,38 | 6,11 | 6,24 | 771.100 | | 2002-09-03 | 00:00:00 | 6,24 | 6,47 | 6,11 | 6,40 | 1.684.200 | | 2002-09-04 | 00:00:00 | 6,40 | 6,40 | 6,25 | 6,39 | 403.800 | | 2002-09-05 | 00:00:00 | 6,31 | 6,40 | 6,31 | 6,35 | 3.231.700 | | 2002-09-06 | 00:00:00 | 6,26 | 6,70 | 6,26 | 6,69 | 1.588.700 | | 2002-09-09 | 00:00:00 | 6,69 | 7,01 | 6,54 | 6,98 | 2.454.900 | | 2002-09-10 | 00:00:00 | 6,93 | 6,95 | 6,63 | 6,68 | 825.100 | | 2002-09-11 | 00:00:00 | 6,82 | 6,82 | 6,65 | 6,77 | 596.800 | | 2002-09-12 | 00:00:00 | 6,78 | 6,78 | 6,50 | 6,58 | 454.700 | | 2002-09-13 | 00:00:00 | 6,50 | 6,56 | 6,36 | 6,48 | 1.329.400 | | 2002-09-16 | 00:00:00 | 6,35 | 6,64 | 6,35 | 6,64 | 1.228.800 | | 2002-09-17 | 00:00:00 | 6,47 | 6,58 | 6,29 | 6,40 | 2.301.800 | | 2002-09-18 | 00:00:00 | 6,27 | 6,36 | 6,11 | 6,11 | 804.200 | | 2002-09-19 | 00:00:00 | 6,15 | 6,21 | 5,74 | 5,88 | 1.612.000 | | 2002-09-20 | 00:00:00 | 5,75 | 5,90 | 5,72 | 5,80 | 1.727.300 | | 2002-09-23 | 00:00:00 | 5,70 | 5,84 | 5,62 | 5,79 | 611.100 | | 2002-09-24 | 00:00:00 | 5,84 | 5,84 | 5,64 | 5,78 | 758.000 | | 2002-09-25 | 00:00:00 | 5,64 | 5,78 | 5,60 | 5,76 | 1.413.700 | | 2002-09-26 | 00:00:00 | 5,90 | 5,90 | 5,63 | 5,80 | 1.269.500 | | 2002-09-27 | 00:00:00 | 5,75 | 5,85 | 5,64 | 5,80 | 607.900 | | 2002-09-30 | 00:00:00 | 5,68 | 5,78 | 5,55 | 5,70 | 829.400 | | 2002-10-01 | 00:00:00 | 5,70 | 5,70 | 5,55 | 5,65 | 1.767.000 | | 2002-10-02 | 00:00:00 | 5,76 | 6,00 | 5,76 | 5,93 | 1.728.400 | | 2002-10-03 | 00:00:00 | 5,89 | 5,90 | 5,80 | 5,84 | 754.600 | | 2002-10-04 | 00:00:00 | 5,85 | 5,88 | 5,75 | 5,75 | 1.573.200 | | 2002-10-07 | 00:00:00 | 5,65 | 5,79 | 5,56 | 5,75 | 1.244.800 | | 2002-10-08 | 00:00:00 | 5,85 | 5,85 | 5,54 | 5,61 | 4.970.800 | | 2002-10-09 | 00:00:00 | 5,52 | 5,60 | 5,38 | 5,52 | 1.271.600 | | 2002-10-10 | 00:00:00 | 5,50 | 5,65 | 5,47 | 5,60 | 596.900 | | 2002-10-11 | 00:00:00 | 5,60 | 5,75 | 5,58 | 5,65 | 7.944.000 | | 2002-10-14 | 00:00:00 | 5,66 | 5,66 | 5,45 | 5,51 | 6.536.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
