(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 | | 2002-12-09 | 00:00:00 | 7,70 | 7,80 | 7,46 | 7,65 | 2.567.200 | | 2002-12-10 | 00:00:00 | 7,60 | 7,62 | 7,47 | 7,60 | 40.801.900 | | 2002-12-11 | 00:00:00 | 7,59 | 7,65 | 7,49 | 7,54 | 22.270.700 | | 2002-12-12 | 00:00:00 | 7,54 | 7,77 | 7,49 | 7,63 | 18.921.600 | | 2002-12-13 | 00:00:00 | 7,54 | 7,70 | 7,51 | 7,57 | 2.096.000 | | 2002-12-16 | 00:00:00 | 7,38 | 7,79 | 7,38 | 7,79 | 1.503.200 | | 2002-12-17 | 00:00:00 | 7,65 | 7,83 | 7,61 | 7,70 | 40.595.400 | | 2002-12-18 | 00:00:00 | 7,60 | 7,79 | 7,60 | 7,74 | 18.508.500 | | 2002-12-19 | 00:00:00 | 7,70 | 7,70 | 7,44 | 7,53 | 20.341.800 | | 2002-12-20 | 00:00:00 | 7,50 | 7,90 | 7,50 | 7,80 | 3.144.300 | | 2002-12-23 | 00:00:00 | 7,80 | 7,80 | 7,55 | 7,69 | 471.300 | | 2002-12-24 | 00:00:00 | 7,69 | 7,69 | 7,69 | 7,69 | 0 | | 2002-12-25 | 00:00:00 | 7,69 | 7,69 | 7,69 | 7,69 | 0 | | 2002-12-26 | 00:00:00 | 7,69 | 7,69 | 7,69 | 7,69 | 0 | | 2002-12-27 | 00:00:00 | 7,70 | 7,70 | 7,61 | 7,65 | 318.900 | | 2002-12-30 | 00:00:00 | 7,50 | 7,73 | 7,49 | 7,73 | 917.800 | | 2002-12-31 | 00:00:00 | 7,73 | 7,73 | 7,73 | 7,73 | 0 | | 2003-01-01 | 00:00:00 | 7,73 | 7,73 | 7,73 | 7,73 | 0 | | 2003-01-02 | 00:00:00 | 7,57 | 7,80 | 7,57 | 7,72 | 1.179.900 | | 2003-01-03 | 00:00:00 | 7,84 | 7,84 | 7,67 | 7,70 | 395.400 | | 2003-01-06 | 00:00:00 | 7,70 | 7,70 | 7,70 | 7,70 | 0 | | 2003-01-07 | 00:00:00 | 7,81 | 7,81 | 7,42 | 7,45 | 4.845.900 | | 2003-01-08 | 00:00:00 | 7,45 | 7,54 | 7,40 | 7,48 | 6.391.700 | | 2003-01-09 | 00:00:00 | 7,53 | 7,58 | 7,45 | 7,50 | 2.399.000 | | 2003-01-10 | 00:00:00 | 7,54 | 7,64 | 7,49 | 7,56 | 3.284.600 | | 2003-01-13 | 00:00:00 | 7,60 | 7,74 | 7,60 | 7,67 | 1.674.100 | | 2003-01-14 | 00:00:00 | 7,56 | 7,75 | 7,56 | 7,60 | 2.160.100 | | 2003-01-15 | 00:00:00 | 7,75 | 7,75 | 7,63 | 7,75 | 683.400 | | 2003-01-16 | 00:00:00 | 7,56 | 7,68 | 7,56 | 7,66 | 1.171.300 | | 2003-01-17 | 00:00:00 | 7,70 | 7,70 | 7,55 | 7,65 | 968.400 | | 2003-01-20 | 00:00:00 | 7,55 | 7,64 | 7,35 | 7,50 | 1.041.500 | | 2003-01-21 | 00:00:00 | 7,60 | 7,74 | 7,50 | 7,70 | 627.300 | | 2003-01-22 | 00:00:00 | 7,60 | 7,80 | 7,60 | 7,79 | 2.698.000 | | 2003-01-23 | 00:00:00 | 7,82 | 7,92 | 7,76 | 7,91 | 8.610.100 | | 2003-01-24 | 00:00:00 | 7,90 | 8,12 | 7,90 | 8,10 | 3.703.700 | | 2003-01-27 | 00:00:00 | 7,91 | 7,96 | 7,62 | 7,78 | 1.807.600 | | 2003-01-28 | 00:00:00 | 7,62 | 7,78 | 7,45 | 7,60 | 2.272.900 | | 2003-01-29 | 00:00:00 | 7,64 | 7,69 | 7,50 | 7,67 | 943.600 | | 2003-01-30 | 00:00:00 | 7,69 | 7,70 | 7,60 | 7,60 | 1.511.400 | | 2003-01-31 | 00:00:00 | 7,61 | 7,96 | 7,55 | 7,90 | 2.669.600 | | 2003-02-03 | 00:00:00 | 7,99 | 7,99 | 7,72 | 7,90 | 711.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
