(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-14 | 00:00:00 | 5,66 | 5,66 | 5,45 | 5,51 | 6.536.000 | | 2002-10-15 | 00:00:00 | 5,55 | 5,84 | 5,52 | 5,80 | 4.401.200 | | 2002-10-16 | 00:00:00 | 5,79 | 5,89 | 5,66 | 5,79 | 1.963.200 | | 2002-10-17 | 00:00:00 | 5,75 | 6,03 | 5,73 | 5,95 | 6.846.200 | | 2002-10-18 | 00:00:00 | 6,00 | 6,01 | 5,78 | 5,90 | 8.237.600 | | 2002-10-21 | 00:00:00 | 6,05 | 6,10 | 5,88 | 6,00 | 2.307.200 | | 2002-10-22 | 00:00:00 | 6,00 | 6,24 | 5,99 | 6,09 | 2.533.500 | | 2002-10-23 | 00:00:00 | 6,13 | 6,60 | 6,10 | 6,47 | 2.989.400 | | 2002-10-24 | 00:00:00 | 6,41 | 6,65 | 6,33 | 6,60 | 2.060.500 | | 2002-10-25 | 00:00:00 | 6,58 | 6,65 | 6,42 | 6,65 | 2.164.500 | | 2002-10-28 | 00:00:00 | 6,59 | 6,80 | 6,57 | 6,70 | 1.168.100 | | 2002-10-29 | 00:00:00 | 6,69 | 6,70 | 6,60 | 6,63 | 1.077.400 | | 2002-10-30 | 00:00:00 | 6,54 | 6,70 | 6,52 | 6,60 | 1.285.100 | | 2002-10-31 | 00:00:00 | 6,69 | 6,99 | 6,62 | 6,83 | 1.233.300 | | 2002-11-01 | 00:00:00 | 6,83 | 6,83 | 6,83 | 6,83 | 0 | | 2002-11-04 | 00:00:00 | 6,90 | 7,30 | 6,89 | 7,20 | 4.671.800 | | 2002-11-05 | 00:00:00 | 7,05 | 7,30 | 7,05 | 7,23 | 2.171.000 | | 2002-11-06 | 00:00:00 | 7,25 | 7,25 | 7,02 | 7,05 | 3.388.900 | | 2002-11-07 | 00:00:00 | 7,02 | 7,08 | 6,61 | 6,67 | 1.290.000 | | 2002-11-08 | 00:00:00 | 6,60 | 6,80 | 6,60 | 6,70 | 786.500 | | 2002-11-11 | 00:00:00 | 6,70 | 6,80 | 6,60 | 6,65 | 864.600 | | 2002-11-12 | 00:00:00 | 6,53 | 6,90 | 6,53 | 6,90 | 770.500 | | 2002-11-13 | 00:00:00 | 6,99 | 6,99 | 6,78 | 6,94 | 668.800 | | 2002-11-14 | 00:00:00 | 6,75 | 7,00 | 6,75 | 6,79 | 1.380.500 | | 2002-11-15 | 00:00:00 | 6,95 | 7,04 | 6,79 | 6,84 | 961.900 | | 2002-11-18 | 00:00:00 | 6,80 | 7,07 | 6,80 | 6,91 | 713.300 | | 2002-11-19 | 00:00:00 | 6,98 | 7,00 | 6,91 | 6,99 | 893.600 | | 2002-11-20 | 00:00:00 | 6,91 | 7,00 | 6,90 | 6,97 | 827.300 | | 2002-11-21 | 00:00:00 | 6,97 | 7,03 | 6,91 | 7,03 | 561.400 | | 2002-11-22 | 00:00:00 | 6,91 | 7,14 | 6,91 | 6,96 | 739.400 | | 2002-11-25 | 00:00:00 | 7,00 | 7,30 | 7,00 | 7,30 | 1.436.700 | | 2002-11-26 | 00:00:00 | 7,21 | 7,38 | 7,12 | 7,28 | 16.922.000 | | 2002-11-27 | 00:00:00 | 7,25 | 7,37 | 7,13 | 7,35 | 5.403.000 | | 2002-11-28 | 00:00:00 | 7,40 | 7,80 | 7,35 | 7,50 | 2.793.400 | | 2002-11-29 | 00:00:00 | 7,73 | 7,79 | 7,51 | 7,52 | 1.275.400 | | 2002-12-02 | 00:00:00 | 7,80 | 7,80 | 7,60 | 7,60 | 829.100 | | 2002-12-03 | 00:00:00 | 7,60 | 7,69 | 7,55 | 7,60 | 2.274.400 | | 2002-12-04 | 00:00:00 | 7,52 | 7,66 | 7,52 | 7,58 | 4.039.300 | | 2002-12-05 | 00:00:00 | 7,53 | 7,80 | 7,53 | 7,70 | 5.002.500 | | 2002-12-06 | 00:00:00 | 7,70 | 7,70 | 7,70 | 7,70 | 0 | | 2002-12-09 | 00:00:00 | 7,70 | 7,80 | 7,46 | 7,65 | 2.567.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
