19 de Julio, 11:14 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MAPFRE (MAP)MAPFRE (MAP)

0,010,34 %
2,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/07/2018 2,638 2,660 1,06 2,668 2,617 4.045.370
17/07/2018 2,606 2,632 1,00 2,641 2,603 4.868.339
16/07/2018 2,619 2,606 -0,57 2,639 2,606 3.872.831
13/07/2018 2,640 2,621 -0,53 2,646 2,611 3.377.211
12/07/2018 2,642 2,635 0,04 2,659 2,619 3.705.077
11/07/2018 2,662 2,634 -1,64 2,662 2,620 3.752.272
10/07/2018 2,680 2,678 0,07 2,689 2,651 4.933.653
09/07/2018 2,665 2,676 1,13 2,678 2,649 5.385.628
06/07/2018 2,664 2,646 -0,71 2,664 2,619 7.523.797
05/07/2018 2,645 2,665 0,64 2,688 2,644 4.538.465
04/07/2018 2,620 2,648 0,84 2,657 2,615 4.600.837
03/07/2018 2,585 2,626 2,22 2,628 2,569 5.215.758
02/07/2018 2,557 2,569 -0,62 2,571 2,529 5.421.932
29/06/2018 2,588 2,585 0,70 2,620 2,573 5.047.507
28/06/2018 2,552 2,567 0,08 2,575 2,540 3.427.093
27/06/2018 2,543 2,565 0,75 2,585 2,498 5.843.582
26/06/2018 2,572 2,546 -0,31 2,581 2,538 4.434.758
25/06/2018 2,590 2,554 -1,81 2,590 2,551 3.165.419
22/06/2018 2,548 2,601 2,52 2,601 2,542 12.153.045
21/06/2018 2,570 2,537 -0,74 2,594 2,525 5.659.686
20/06/2018 2,581 2,556 -0,27 2,593 2,556 4.224.025
19/06/2018 2,535 2,563 0,12 2,575 2,521 5.378.592
18/06/2018 2,539 2,560 0,71 2,575 2,523 5.451.051
15/06/2018 2,585 2,542 -1,59 2,588 2,517 10.491.927
14/06/2018 2,551 2,583 1,06 2,593 2,542 5.990.841
13/06/2018 2,580 2,556 -1,05 2,583 2,552 4.094.339
12/06/2018 2,591 2,583 0,86 2,612 2,570 5.717.148
11/06/2018 2,549 2,561 1,65 2,574 2,535 5.294.113
08/06/2018 2,531 2,519 -1,40 2,533 2,498 7.187.171
07/06/2018 2,561 2,555 0,46 2,590 2,554 4.662.781
06/06/2018 2,550 2,544 -0,04 2,555 2,516 6.054.867
05/06/2018 2,576 2,545 -1,24 2,582 2,542 4.272.906
04/06/2018 2,604 2,576 -0,08 2,611 2,573 5.831.648
01/06/2018 2,536 2,578 2,78 2,592 2,521 7.278.369
31/05/2018 2,546 2,509 -1,11 2,570 2,488 8.442.999
30/05/2018 2,551 2,537 -0,38 2,579 2,510 11.139.430
29/05/2018 2,634 2,546 -4,01 2,637 2,543 7.485.872
28/05/2018 2,710 2,653 -1,37 2,728 2,653 5.646.515
25/05/2018 2,737 2,690 -1,28 2,764 2,662 5.685.070
24/05/2018 2,738 2,725 -0,64 2,776 2,725 3.255.620
23/05/2018 2,796 2,742 -1,90 2,796 2,739 3.726.208
22/05/2018 2,769 2,795 1,05 2,805 2,760 2.885.328
21/05/2018 2,818 2,766 -1,41 2,818 2,766 3.141.105
18/05/2018 2,817 2,806 -0,31 2,820 2,796 4.364.786
17/05/2018 2,799 2,815 0,83 2,815 2,786 4.019.130
16/05/2018 2,796 2,791 -0,03 2,807 2,785 3.766.630
15/05/2018 2,806 2,792 -0,38 2,813 2,789 3.442.137
14/05/2018 2,826 2,803 -0,89 2,839 2,796 2.122.664
11/05/2018 2,807 2,828 0,65 2,839 2,807 3.206.821
10/05/2018 2,826 2,810 -0,24 2,826 2,804 2.111.195
09/05/2018 2,801 2,817 0,41 2,821 2,799 2.600.444
08/05/2018 2,797 2,805 0,24 2,813 2,776 3.114.026
07/05/2018 2,819 2,798 -0,52 2,826 2,797 1.887.474
04/05/2018 2,813 2,813 0,07 2,826 2,796 4.080.155
03/05/2018 2,807 2,811 -0,17 2,826 2,776 4.783.078
02/05/2018 2,785 2,816 0,87 2,826 2,777 3.160.551
30/04/2018 2,766 2,791 0,80 2,805 2,765 4.319.536
27/04/2018 2,795 2,769 -0,45 2,810 2,739 4.183.255
26/04/2018 2,775 2,782 0,17 2,800 2,757 2.554.076
25/04/2018 2,787 2,777 -1,00 2,793 2,754 3.690.279
24/04/2018 2,790 2,805 0,56 2,813 2,770 5.719.601
23/04/2018 2,758 2,789 2,13 2,797 2,747 3.834.685
20/04/2018 2,717 2,731 0,79 2,740 2,707 2.494.007
19/04/2018 2,702 2,710 0,11 2,732 2,696 3.027.864
18/04/2018 2,715 2,707 -0,14 2,720 2,696 2.459.801
17/04/2018 2,690 2,711 1,08 2,719 2,683 2.839.114
16/04/2018 2,678 2,682 0,11 2,696 2,666 2.071.786
13/04/2018 2,684 2,679 -0,04 2,695 2,672 2.386.376
12/04/2018 2,647 2,680 1,73 2,690 2,637 2.733.536
11/04/2018 2,645 2,635 -0,73 2,656 2,632 2.033.470
10/04/2018 2,662 2,654 0,15 2,685 2,645 3.020.238
09/04/2018 2,670 2,650 -0,54 2,689 2,645 2.667.040
06/04/2018 2,636 2,665 0,47 2,678 2,631 2.934.651
05/04/2018 2,640 2,652 1,59 2,668 2,634 2.414.235
04/04/2018 2,611 2,610 -0,11 2,621 2,570 3.378.099
03/04/2018 2,598 2,613 -0,04 2,631 2,587 3.157.423
29/03/2018 2,624 2,614 -0,04 2,658 2,614 2.719.273
28/03/2018 2,558 2,615 1,69 2,615 2,536 2.869.244
27/03/2018 2,600 2,572 0,23 2,610 2,572 2.899.448
26/03/2018 2,568 2,566 0,04 2,581 2,546 2.709.586
23/03/2018 2,565 2,565 -0,90 2,569 2,523 5.075.814
22/03/2018 2,626 2,588 -1,80 2,638 2,570 3.314.573
21/03/2018 2,652 2,636 -0,26 2,657 2,629 3.031.146
20/03/2018 2,643 2,642 0,33 2,653 2,625 2.652.215
19/03/2018 2,674 2,634 -1,56 2,682 2,630 2.579.793
16/03/2018 2,688 2,675 -0,50 2,703 2,674 5.013.409
15/03/2018 2,681 2,689 0,47 2,698 2,645 3.930.315
14/03/2018 2,676 2,676 0,11 2,699 2,668 3.327.410
13/03/2018 2,691 2,673 -0,47 2,704 2,660 4.286.987
12/03/2018 2,653 2,686 1,87 2,687 2,649 3.267.932
09/03/2018 2,613 2,636 1,00 2,647 2,599 3.278.032
08/03/2018 2,598 2,610 0,60 2,612 2,571 3.648.463
07/03/2018 2,565 2,595 0,94 2,595 2,557 3.717.196
06/03/2018 2,589 2,571 0,34 2,599 2,571 2.989.016
05/03/2018 2,559 2,562 0,00 2,571 2,539 3.990.774
02/03/2018 2,617 2,562 -2,68 2,617 2,551 4.953.532
01/03/2018 2,671 2,633 -1,81 2,671 2,628 2.999.022
28/02/2018 2,681 2,681 -0,29 2,705 2,675 3.662.678
27/02/2018 2,699 2,689 -0,11 2,712 2,685 3.078.909
26/02/2018 2,694 2,692 0,32 2,702 2,677 4.816.292
23/02/2018 2,688 2,683 0,00 2,694 2,670 2.399.695
22/02/2018 2,669 2,683 -0,11 2,691 2,665 2.382.589
21/02/2018 2,678 2,686 0,18 2,692 2,663 3.818.475
20/02/2018 2,662 2,681 0,80 2,689 2,662 3.025.843
19/02/2018 2,681 2,660 -0,25 2,695 2,659 3.553.518
16/02/2018 2,650 2,666 1,51 2,669 2,638 6.717.642
15/02/2018 2,652 2,627 0,15 2,659 2,608 4.473.343
14/02/2018 2,655 2,623 -0,59 2,671 2,614 4.535.672
13/02/2018 2,645 2,638 -0,22 2,654 2,626 4.555.815
12/02/2018 2,663 2,644 0,59 2,676 2,642 5.103.177
09/02/2018 2,634 2,629 -0,40 2,646 2,591 5.022.659
08/02/2018 2,696 2,639 -1,02 2,729 2,630 7.510.824
07/02/2018 2,671 2,666 1,66 2,683 2,628 5.270.090
06/02/2018 2,645 2,623 -3,87 2,673 2,594 6.667.689
05/02/2018 2,767 2,728 -2,02 2,767 2,721 4.161.829
02/02/2018 2,784 2,785 -0,07 2,803 2,757 3.435.116
01/02/2018 2,784 2,787 0,63 2,813 2,762 3.426.619
31/01/2018 2,759 2,769 0,07 2,784 2,750 5.338.972
30/01/2018 2,816 2,767 -2,16 2,824 2,753 6.557.491
29/01/2018 2,842 2,828 -0,27 2,845 2,826 2.543.422
26/01/2018 2,839 2,836 -0,10 2,860 2,813 4.185.744
25/01/2018 2,806 2,839 1,31 2,855 2,805 5.830.515
24/01/2018 2,826 2,802 -0,75 2,844 2,800 4.727.668
23/01/2018 2,826 2,823 0,38 2,836 2,799 4.624.061
22/01/2018 2,776 2,813 1,36 2,817 2,766 3.602.603
19/01/2018 2,762 2,775 0,46 2,792 2,757 3.410.794
18/01/2018 2,757 2,762 0,35 2,777 2,750 3.370.011
17/01/2018 2,762 2,753 -0,91 2,776 2,739 4.566.928
16/01/2018 2,766 2,778 0,38 2,818 2,763 4.133.475
15/01/2018 2,781 2,767 -0,21 2,785 2,767 2.439.671
12/01/2018 2,768 2,773 0,56 2,799 2,758 4.201.930
11/01/2018 2,761 2,757 -0,18 2,776 2,741 5.900.748
10/01/2018 2,752 2,762 0,49 2,778 2,733 4.783.910
09/01/2018 2,707 2,749 1,68 2,765 2,707 6.124.832
08/01/2018 2,733 2,703 -0,60 2,738 2,697 4.673.893
05/01/2018 2,678 2,720 2,14 2,728 2,678 6.906.609
04/01/2018 2,623 2,663 1,81 2,679 2,623 4.964.812
03/01/2018 2,631 2,615 -0,22 2,635 2,594 3.857.905
02/01/2018 2,602 2,621 1,12 2,626 2,579 4.184.775
29/12/2017 2,599 2,592 -0,22 2,604 2,576 2.376.126
28/12/2017 2,609 2,598 -0,22 2,611 2,585 2.191.338
27/12/2017 2,598 2,604 0,04 2,613 2,594 2.031.849
22/12/2017 2,575 2,603 -0,63 2,619 2,575 2.595.017
21/12/2017 2,577 2,619 1,58 2,619 2,562 5.372.931
20/12/2017 2,620 2,578 -1,77 2,634 2,578 5.977.867
19/12/2017 2,636 2,625 -0,59 2,650 2,625 3.447.087
18/12/2017 2,578 2,640 2,67 2,655 2,578 8.225.274
15/12/2017 2,574 2,572 -0,34 2,602 2,550 25.121.956
14/12/2017 2,557 2,580 0,60 2,611 2,550 5.415.006
13/12/2017 2,585 2,565 -0,41 2,592 2,565 3.792.918
12/12/2017 2,580 2,576 0,70 2,594 2,567 5.436.681
11/12/2017 2,585 2,558 -0,59 2,585 2,527 8.085.054
08/12/2017 2,583 2,573 0,15 2,607 2,569 4.770.176
07/12/2017 2,595 2,569 -0,98 2,601 2,558 7.663.109
06/12/2017 2,612 2,595 -1,37 2,616 2,569 6.068.436
05/12/2017 2,665 2,630 -1,21 2,668 2,628 5.969.798
04/12/2017 2,666 2,663 0,93 2,680 2,639 4.436.263
01/12/2017 2,697 2,638 -1,34 2,698 2,629 6.546.559
30/11/2017 2,713 2,674 -1,05 2,714 2,665 8.508.214
29/11/2017 2,688 2,702 1,35 2,720 2,672 6.221.042
28/11/2017 2,666 2,666 0,18 2,679 2,643 4.832.605
27/11/2017 2,607 2,662 2,14 2,685 2,607 6.288.719
24/11/2017 2,575 2,606 1,03 2,609 2,549 3.734.256
23/11/2017 2,587 2,579 -0,44 2,589 2,559 2.767.722
22/11/2017 2,587 2,591 0,44 2,620 2,585 3.445.750
21/11/2017 2,609 2,579 -1,09 2,621 2,579 3.715.187
20/11/2017 2,602 2,608 -0,04 2,615 2,582 4.165.344
17/11/2017 2,621 2,609 -0,18 2,636 2,603 6.314.825
16/11/2017 2,605 2,613 0,99 2,627 2,577 5.209.006
15/11/2017 2,543 2,588 1,07 2,593 2,519 4.578.381
14/11/2017 2,563 2,560 0,04 2,576 2,529 4.778.804
13/11/2017 2,578 2,559 -0,62 2,578 2,545 4.506.963
10/11/2017 2,584 2,576 -0,37 2,596 2,560 5.327.485
09/11/2017 2,538 2,585 1,90 2,605 2,538 7.759.907
08/11/2017 2,557 2,537 -0,59 2,557 2,515 8.350.575
07/11/2017 2,589 2,552 -0,95 2,612 2,545 5.512.833
06/11/2017 2,597 2,577 -0,55 2,612 2,563 4.697.676
03/11/2017 2,657 2,591 -2,49 2,657 2,584 4.951.550
02/11/2017 2,659 2,657 -0,14 2,677 2,650 4.145.587
01/11/2017 2,674 2,661 0,11 2,697 2,661 6.927.896
31/10/2017 2,649 2,658 1,26 2,693 2,599 7.632.757
30/10/2017 2,589 2,625 3,31 2,673 2,581 8.616.418
27/10/2017 2,614 2,541 -2,47 2,621 2,526 6.707.093
26/10/2017 2,517 2,605 3,42 2,676 2,498 11.407.905
25/10/2017 2,553 2,519 -1,77 2,557 2,518 4.773.897
24/10/2017 2,508 2,564 2,19 2,586 2,507 5.963.255
23/10/2017 2,535 2,509 -1,41 2,546 2,509 4.111.640
20/10/2017 2,520 2,545 0,98 2,553 2,517 4.131.395
19/10/2017 2,507 2,521 0,34 2,544 2,507 3.704.125
18/10/2017 2,480 2,512 1,07 2,522 2,480 7.140.465
17/10/2017 2,502 2,486 -0,68 2,525 2,482 5.202.008
16/10/2017 2,507 2,503 0,15 2,508 2,483 3.979.839
13/10/2017 2,524 2,499 -1,09 2,547 2,499 5.056.152
12/10/2017 2,586 2,526 -2,20 2,590 2,526 7.007.211
11/10/2017 2,630 2,583 -0,62 2,640 2,583 8.497.647
10/10/2017 2,579 2,599 0,26 2,599 2,563 4.421.318
09/10/2017 2,619 2,593 -0,90 2,645 2,579 5.887.818
06/10/2017 2,612 2,616 0,51 2,616 2,580 3.879.851
05/10/2017 2,536 2,603 2,76 2,607 2,524 5.891.887
04/10/2017 2,545 2,533 -0,52 2,546 2,505 7.900.797
03/10/2017 2,569 2,546 -1,14 2,582 2,531 4.522.084
02/10/2017 2,583 2,576 -1,16 2,593 2,558 4.643.109
29/09/2017 2,597 2,606 0,66 2,615 2,579 6.387.406
28/09/2017 2,621 2,589 -3,01 2,621 2,580 8.923.763
27/09/2017 2,568 2,669 5,18 2,675 2,565 6.723.151
26/09/2017 2,602 2,538 -2,58 2,602 2,531 6.591.260
25/09/2017 2,674 2,605 -3,17 2,687 2,605 4.929.677
22/09/2017 2,665 2,690 0,85 2,698 2,656 2.717.676
21/09/2017 2,706 2,667 -0,98 2,730 2,667 3.695.702
20/09/2017 2,715 2,694 -1,18 2,730 2,686 4.541.303
19/09/2017 2,729 2,726 -0,03 2,744 2,720 3.695.686
18/09/2017 2,739 2,727 0,31 2,756 2,725 2.693.945
15/09/2017 2,735 2,718 -0,79 2,749 2,710 4.301.419
14/09/2017 2,763 2,740 -0,82 2,763 2,729 3.033.558
13/09/2017 2,776 2,763 -0,68 2,790 2,763 4.061.917
12/09/2017 2,763 2,782 0,89 2,796 2,754 4.064.210
11/09/2017 2,699 2,757 3,15 2,759 2,697 3.799.358
08/09/2017 2,690 2,673 -0,88 2,696 2,653 4.102.355
07/09/2017 2,717 2,697 -0,28 2,723 2,689 3.929.599
06/09/2017 2,735 2,704 -1,55 2,735 2,690 4.687.851
05/09/2017 2,780 2,747 -1,46 2,795 2,747 2.821.549
04/09/2017 2,791 2,788 -0,81 2,811 2,786 1.762.382
01/09/2017 2,804 2,810 -0,10 2,829 2,801 2.255.333
31/08/2017 2,799 2,813 0,34 2,815 2,763 7.283.309
30/08/2017 2,788 2,804 1,40 2,810 2,779 2.082.731
29/08/2017 2,809 2,765 -2,27 2,809 2,749 5.595.922
28/08/2017 2,859 2,829 -1,09 2,859 2,829 2.144.913
25/08/2017 2,878 2,860 -0,40 2,881 2,858 2.226.761
24/08/2017 2,863 2,872 0,56 2,880 2,855 2.514.848
23/08/2017 2,886 2,856 -1,08 2,894 2,854 2.379.889
22/08/2017 2,878 2,887 1,09 2,887 2,854 2.261.672
21/08/2017 2,858 2,856 -0,30 2,886 2,845 3.020.652
18/08/2017 2,858 2,864 -0,53 2,874 2,848 3.526.118
17/08/2017 2,926 2,879 -1,78 2,926 2,863 3.344.628
16/08/2017 2,900 2,931 1,24 2,935 2,891 3.618.558
15/08/2017 2,934 2,895 -0,91 2,940 2,895 2.628.186
14/08/2017 2,910 2,922 0,92 2,946 2,905 2.897.264
11/08/2017 2,924 2,895 -1,73 2,924 2,869 3.671.838
10/08/2017 2,976 2,946 -0,86 2,985 2,934 3.458.037
09/08/2017 2,985 2,972 -1,23 3,007 2,929 4.452.451
08/08/2017 2,997 3,009 0,16 3,026 2,995 2.415.748
07/08/2017 3,005 3,004 0,25 3,010 2,984 2.628.932
04/08/2017 2,967 2,997 0,51 3,012 2,963 3.804.359
03/08/2017 2,973 2,982 0,03 3,002 2,945 4.239.469
02/08/2017 3,004 2,981 -0,63 3,016 2,977 3.641.123
01/08/2017 3,002 2,999 0,60 3,022 2,988 3.861.677
31/07/2017 3,007 2,982 -1,07 3,018 2,954 5.243.763
28/07/2017 2,974 3,014 0,70 3,014 2,964 4.974.380
27/07/2017 2,971 2,993 0,76 2,995 2,947 5.192.063
26/07/2017 2,990 2,970 -1,97 2,990 2,936 6.154.857
25/07/2017 3,007 3,030 0,76 3,056 3,003 4.341.687
24/07/2017 2,973 3,007 1,15 3,016 2,945 3.865.542
21/07/2017 3,001 2,973 -0,95 3,015 2,959 2.018.106
20/07/2017 3,018 3,001 -0,38 3,027 2,988 2.985.632

Mas noticias

publicidad
publicidad