Vocento 15 años 17 de Diciembre, 01:23 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MAPFRE (MAP)MAPFRE (MAP)

-0,01-0,34 %
2,66

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 2,659 2,657 -0,34 2,688 2,635 25.121.956
14/12/2017 2,642 2,666 0,60 2,698 2,635 5.415.006
13/12/2017 2,671 2,650 -0,41 2,678 2,650 3.792.918
12/12/2017 2,666 2,661 0,70 2,680 2,652 5.436.681
11/12/2017 2,671 2,642 -0,59 2,671 2,611 8.085.054
08/12/2017 2,669 2,658 0,15 2,693 2,654 4.770.176
07/12/2017 2,681 2,654 -0,98 2,687 2,642 7.663.109
06/12/2017 2,699 2,681 -1,37 2,703 2,654 6.068.436
05/12/2017 2,753 2,718 -1,21 2,757 2,715 5.969.798
04/12/2017 2,755 2,751 0,93 2,769 2,727 4.436.263
01/12/2017 2,786 2,726 -1,34 2,787 2,716 6.546.559
30/11/2017 2,803 2,763 -1,05 2,804 2,753 8.508.214
29/11/2017 2,777 2,792 1,35 2,811 2,761 6.221.042
28/11/2017 2,755 2,755 0,18 2,768 2,730 4.832.605
27/11/2017 2,693 2,750 2,14 2,774 2,693 6.288.719
24/11/2017 2,660 2,692 1,03 2,695 2,634 3.734.256
23/11/2017 2,673 2,665 -0,44 2,675 2,643 2.767.722
22/11/2017 2,673 2,677 0,44 2,707 2,671 3.445.750
21/11/2017 2,695 2,665 -1,09 2,708 2,665 3.715.187
20/11/2017 2,688 2,694 -0,04 2,702 2,668 4.165.344
17/11/2017 2,708 2,695 -0,18 2,724 2,689 6.314.825
16/11/2017 2,691 2,700 0,99 2,714 2,663 5.209.006
15/11/2017 2,628 2,674 1,07 2,679 2,602 4.578.381
14/11/2017 2,648 2,645 0,04 2,661 2,613 4.778.804
13/11/2017 2,664 2,644 -0,62 2,664 2,630 4.506.963
10/11/2017 2,670 2,661 -0,37 2,683 2,645 5.327.485
09/11/2017 2,622 2,671 1,90 2,691 2,622 7.759.907
08/11/2017 2,642 2,621 -0,59 2,642 2,599 8.350.575
07/11/2017 2,675 2,637 -0,95 2,698 2,630 5.512.833
06/11/2017 2,684 2,662 -0,55 2,698 2,648 4.697.676
03/11/2017 2,745 2,677 -2,49 2,745 2,670 4.951.550
02/11/2017 2,747 2,745 -0,14 2,766 2,738 4.145.587
01/11/2017 2,763 2,749 0,11 2,786 2,749 6.927.896
31/10/2017 2,737 2,746 1,26 2,782 2,686 7.632.757
30/10/2017 2,675 2,712 3,31 2,762 2,667 8.616.418
27/10/2017 2,701 2,625 -2,47 2,708 2,610 6.707.093
26/10/2017 2,600 2,691 3,42 2,765 2,581 11.407.905
25/10/2017 2,638 2,602 -1,77 2,642 2,601 4.773.897
24/10/2017 2,592 2,649 2,19 2,672 2,591 5.963.255
23/10/2017 2,619 2,593 -1,41 2,631 2,593 4.111.640
20/10/2017 2,603 2,630 0,98 2,638 2,600 4.131.395
19/10/2017 2,591 2,604 0,34 2,629 2,591 3.704.125
18/10/2017 2,562 2,596 1,07 2,605 2,562 7.140.465
17/10/2017 2,585 2,568 -0,68 2,609 2,564 5.202.008
16/10/2017 2,591 2,586 0,15 2,592 2,565 3.979.839
13/10/2017 2,607 2,582 -1,09 2,632 2,582 5.056.152
12/10/2017 2,672 2,610 -2,20 2,676 2,610 7.007.211
11/10/2017 2,717 2,669 -0,62 2,728 2,669 8.497.647
10/10/2017 2,665 2,686 0,26 2,686 2,648 4.421.318
09/10/2017 2,706 2,679 -0,90 2,732 2,665 5.887.818
06/10/2017 2,698 2,703 0,51 2,703 2,666 3.879.851
05/10/2017 2,620 2,689 2,76 2,693 2,607 5.891.887
04/10/2017 2,630 2,617 -0,52 2,631 2,588 7.900.797
03/10/2017 2,654 2,631 -1,14 2,668 2,615 4.522.084
02/10/2017 2,669 2,661 -1,16 2,679 2,642 4.643.109
29/09/2017 2,684 2,692 0,66 2,702 2,665 6.387.406
28/09/2017 2,708 2,675 -3,01 2,708 2,666 8.923.763
27/09/2017 2,653 2,758 5,18 2,764 2,650 6.723.151
26/09/2017 2,688 2,622 -2,58 2,688 2,615 6.591.260
25/09/2017 2,763 2,691 -3,17 2,776 2,691 4.929.677
22/09/2017 2,754 2,779 0,85 2,787 2,744 2.717.676
21/09/2017 2,796 2,756 -0,98 2,820 2,756 3.695.702
20/09/2017 2,805 2,783 -1,18 2,820 2,775 4.541.303
19/09/2017 2,819 2,817 -0,03 2,835 2,811 3.695.686
18/09/2017 2,830 2,817 0,31 2,848 2,816 2.693.945
15/09/2017 2,825 2,809 -0,79 2,840 2,800 4.301.419
14/09/2017 2,855 2,831 -0,82 2,855 2,819 3.033.558
13/09/2017 2,868 2,855 -0,68 2,883 2,855 4.061.917
12/09/2017 2,855 2,874 0,89 2,889 2,846 4.064.210
11/09/2017 2,788 2,849 3,15 2,851 2,786 3.799.358
08/09/2017 2,779 2,762 -0,88 2,785 2,741 4.102.355
07/09/2017 2,807 2,786 -0,28 2,814 2,778 3.929.599
06/09/2017 2,826 2,794 -1,55 2,826 2,779 4.687.851
05/09/2017 2,872 2,838 -1,46 2,888 2,838 2.821.549
04/09/2017 2,884 2,880 -0,81 2,904 2,878 1.762.382
01/09/2017 2,897 2,904 -0,10 2,923 2,894 2.255.333
31/08/2017 2,892 2,906 0,34 2,908 2,855 7.283.309
30/08/2017 2,881 2,897 1,40 2,904 2,871 2.082.731
29/08/2017 2,903 2,857 -2,27 2,903 2,840 5.595.922
28/08/2017 2,953 2,923 -1,09 2,954 2,923 2.144.913
25/08/2017 2,974 2,955 -0,40 2,977 2,952 2.226.761
24/08/2017 2,958 2,967 0,56 2,976 2,949 2.514.848
23/08/2017 2,982 2,950 -1,08 2,990 2,948 2.379.889
22/08/2017 2,974 2,983 1,09 2,983 2,948 2.261.672
21/08/2017 2,952 2,950 -0,30 2,982 2,940 3.020.652
18/08/2017 2,952 2,959 -0,53 2,969 2,943 3.526.118
17/08/2017 3,023 2,975 -1,78 3,023 2,958 3.344.628
16/08/2017 2,996 3,029 1,24 3,033 2,987 3.618.558
15/08/2017 3,032 2,992 -0,91 3,037 2,992 2.628.186
14/08/2017 3,006 3,019 0,92 3,043 3,001 2.897.264
11/08/2017 3,021 2,992 -1,73 3,021 2,964 3.671.838
10/08/2017 3,075 3,044 -0,86 3,084 3,032 3.458.037
09/08/2017 3,084 3,071 -1,23 3,107 3,027 4.452.451
08/08/2017 3,096 3,109 0,16 3,126 3,094 2.415.748
07/08/2017 3,105 3,104 0,25 3,110 3,083 2.628.932
04/08/2017 3,066 3,096 0,51 3,112 3,061 3.804.359
03/08/2017 3,072 3,080 0,03 3,102 3,042 4.239.469
02/08/2017 3,104 3,079 -0,63 3,116 3,076 3.641.123
01/08/2017 3,102 3,099 0,60 3,123 3,087 3.861.677
31/07/2017 3,107 3,080 -1,07 3,119 3,052 5.243.763
28/07/2017 3,073 3,114 0,70 3,114 3,063 4.974.380
27/07/2017 3,070 3,092 0,76 3,094 3,045 5.192.063
26/07/2017 3,089 3,069 -1,97 3,089 3,034 6.154.857
25/07/2017 3,107 3,130 0,76 3,158 3,103 4.341.687
24/07/2017 3,072 3,107 1,15 3,116 3,042 3.865.542
21/07/2017 3,101 3,072 -0,95 3,115 3,057 2.018.106
20/07/2017 3,119 3,101 -0,38 3,127 3,087 2.985.632
19/07/2017 3,110 3,113 0,92 3,116 3,061 3.377.869
18/07/2017 3,138 3,084 -1,90 3,143 3,075 4.360.507
17/07/2017 3,151 3,144 0,22 3,161 3,131 2.249.859
14/07/2017 3,158 3,137 -0,96 3,168 3,127 3.122.390
13/07/2017 3,099 3,167 2,86 3,167 3,097 5.155.337
12/07/2017 3,074 3,079 0,29 3,096 3,067 4.420.086
11/07/2017 3,122 3,071 -1,78 3,143 3,071 3.469.868
10/07/2017 3,109 3,126 0,76 3,130 3,083 4.195.156
07/07/2017 3,109 3,103 0,06 3,109 3,068 2.419.126
06/07/2017 3,075 3,101 0,73 3,101 3,070 3.504.901
05/07/2017 3,054 3,079 0,25 3,122 3,054 5.503.821
04/07/2017 3,040 3,071 0,67 3,091 3,029 3.606.691
03/07/2017 3,000 3,050 2,03 3,063 3,000 3.120.733
30/06/2017 3,006 2,990 -0,62 3,033 2,981 3.940.817
29/06/2017 3,043 3,008 -0,84 3,067 3,002 3.400.398
28/06/2017 2,953 3,034 2,48 3,044 2,938 5.500.315
27/06/2017 2,975 2,960 -0,46 3,000 2,953 4.319.391
26/06/2017 2,993 2,974 -0,49 3,022 2,974 4.014.646
23/06/2017 3,030 2,989 -1,42 3,036 2,964 3.847.413
22/06/2017 3,050 3,032 -0,58 3,050 3,009 3.880.891
21/06/2017 3,070 3,049 -1,27 3,075 2,997 5.697.212
20/06/2017 3,118 3,088 -0,75 3,148 3,085 4.023.011
19/06/2017 3,039 3,112 3,01 3,128 3,033 5.196.131
16/06/2017 3,030 3,021 0,71 3,049 2,984 19.950.034
15/06/2017 3,093 2,999 -2,98 3,098 2,993 6.503.086
14/06/2017 3,091 3,092 0,25 3,127 3,079 6.032.417
13/06/2017 3,061 3,084 0,84 3,089 3,050 4.117.515
12/06/2017 3,068 3,058 -0,06 3,068 3,022 4.390.177
09/06/2017 3,018 3,060 1,42 3,062 3,011 4.067.799
08/06/2017 3,043 3,017 -0,41 3,053 3,004 4.712.221
07/06/2017 2,974 3,030 1,43 3,047 2,950 3.777.302
06/06/2017 2,997 2,987 -1,16 3,012 2,972 5.363.219
05/06/2017 3,037 3,022 -0,47 3,043 3,007 2.224.047
02/06/2017 3,051 3,037 0,03 3,083 3,031 4.300.292
01/06/2017 3,017 3,036 0,82 3,042 3,004 3.989.241
31/05/2017 2,993 3,011 0,76 3,052 2,985 6.834.018
30/05/2017 2,994 2,988 -0,51 3,005 2,970 3.336.464
29/05/2017 2,965 3,003 0,80 3,005 2,951 1.882.708
26/05/2017 2,972 2,979 0,29 2,988 2,953 2.383.652
25/05/2017 2,999 2,971 0,03 2,999 2,959 2.573.262
24/05/2017 2,959 2,970 0,26 2,977 2,953 2.968.830
23/05/2017 2,946 2,962 0,29 2,982 2,940 4.483.558
22/05/2017 2,967 2,954 -0,29 2,974 2,935 3.561.596
19/05/2017 2,924 2,962 1,63 2,962 2,920 6.426.902
18/05/2017 3,053 2,915 -4,84 3,053 2,888 13.047.299
17/05/2017 3,127 3,063 -2,66 3,158 3,062 4.263.356
16/05/2017 3,163 3,147 -0,81 3,181 3,146 4.782.714
15/05/2017 3,155 3,173 1,18 3,183 3,152 4.673.278
12/05/2017 3,128 3,135 0,30 3,151 3,117 4.607.141
11/05/2017 3,115 3,126 0,83 3,129 3,077 5.320.596
10/05/2017 3,062 3,100 0,99 3,112 3,057 5.387.451
09/05/2017 3,116 3,070 -1,19 3,126 3,060 4.355.763
08/05/2017 3,129 3,107 -0,40 3,144 3,094 4.614.262
05/05/2017 3,043 3,119 2,21 3,119 3,043 5.738.169
04/05/2017 3,010 3,052 1,81 3,070 3,005 6.248.147
03/05/2017 2,996 2,998 -0,22 3,013 2,974 4.521.187
02/05/2017 3,048 3,004 -1,40 3,066 2,981 7.457.676
28/04/2017 3,117 3,047 -2,94 3,185 3,047 10.435.116
27/04/2017 3,137 3,139 0,09 3,162 3,096 6.110.255
26/04/2017 3,129 3,136 -0,06 3,146 3,114 3.944.468
25/04/2017 3,133 3,138 -0,09 3,148 3,094 4.747.416
24/04/2017 3,100 3,141 2,51 3,167 3,098 6.787.975
21/04/2017 3,034 3,064 1,00 3,080 3,033 4.524.716
20/04/2017 3,003 3,034 0,38 3,050 3,001 5.994.786
19/04/2017 2,990 3,022 1,18 3,033 2,990 3.506.864
18/04/2017 3,060 2,987 -1,57 3,061 2,968 5.074.969
13/04/2017 3,022 3,035 0,38 3,035 2,998 2.982.727
12/04/2017 3,012 3,023 0,60 3,057 3,010 4.103.521
11/04/2017 3,020 3,005 -0,78 3,021 2,984 3.772.929
10/04/2017 3,046 3,029 -0,96 3,066 3,029 2.701.669
07/04/2017 3,025 3,058 0,09 3,058 3,025 3.882.360
06/04/2017 3,027 3,056 -0,03 3,061 3,000 5.438.274
05/04/2017 3,031 3,056 0,72 3,057 3,024 4.364.019
04/04/2017 2,992 3,035 1,04 3,035 2,986 6.133.942
03/04/2017 3,053 3,003 -1,77 3,068 2,998 4.554.887
31/03/2017 3,060 3,057 -0,53 3,081 3,041 4.425.544
30/03/2017 3,062 3,074 0,56 3,091 3,044 5.499.594
29/03/2017 3,038 3,056 0,44 3,072 3,011 5.937.984
28/03/2017 2,971 3,043 2,63 3,043 2,967 5.208.715
27/03/2017 2,940 2,965 -0,22 2,967 2,918 2.966.134
24/03/2017 2,979 2,972 -0,70 2,996 2,962 3.768.750
23/03/2017 2,951 2,993 1,48 2,993 2,940 3.506.920
22/03/2017 2,948 2,949 -0,74 2,965 2,901 4.361.823
21/03/2017 3,015 2,971 -0,89 3,022 2,963 4.428.088
20/03/2017 2,980 2,998 0,00 3,011 2,977 3.354.553
17/03/2017 2,948 2,998 1,38 2,998 2,945 10.529.358
16/03/2017 2,946 2,957 1,01 2,976 2,940 7.693.228
15/03/2017 2,890 2,927 1,68 2,934 2,881 5.027.309
14/03/2017 2,918 2,879 -1,01 2,918 2,866 3.905.175
13/03/2017 2,898 2,908 0,59 2,910 2,878 3.015.248
10/03/2017 2,910 2,891 -0,20 2,932 2,888 3.880.696
09/03/2017 2,865 2,897 0,86 2,910 2,854 5.667.147
08/03/2017 2,842 2,872 0,57 2,897 2,838 4.999.950
07/03/2017 2,845 2,856 0,33 2,864 2,833 3.654.673
06/03/2017 2,856 2,846 -1,03 2,873 2,834 3.760.766
03/03/2017 2,790 2,876 2,51 2,878 2,784 6.558.838
02/03/2017 2,823 2,805 -0,91 2,836 2,801 4.752.651
01/03/2017 2,778 2,831 1,92 2,842 2,778 6.159.783
28/02/2017 2,754 2,778 1,00 2,778 2,729 5.360.124
27/02/2017 2,732 2,750 0,77 2,757 2,722 3.881.976
24/02/2017 2,758 2,729 -1,10 2,767 2,705 4.306.993
23/02/2017 2,764 2,760 0,14 2,781 2,745 3.786.314
22/02/2017 2,765 2,756 -0,55 2,790 2,722 3.907.381
21/02/2017 2,729 2,771 1,29 2,782 2,697 4.063.103
20/02/2017 2,762 2,736 -0,31 2,775 2,729 2.409.582
17/02/2017 2,797 2,745 -1,70 2,812 2,719 5.621.856
16/02/2017 2,774 2,792 0,48 2,796 2,771 4.882.576
15/02/2017 2,767 2,779 0,27 2,795 2,758 3.864.489
14/02/2017 2,773 2,771 0,14 2,785 2,756 5.193.497
13/02/2017 2,756 2,767 0,90 2,777 2,744 3.938.830
10/02/2017 2,748 2,743 0,24 2,755 2,692 7.046.503
09/02/2017 2,710 2,736 1,37 2,742 2,677 5.649.573
08/02/2017 2,767 2,699 -1,66 2,794 2,647 9.483.975
07/02/2017 2,734 2,745 0,21 2,753 2,708 4.961.174
06/02/2017 2,753 2,739 -0,62 2,776 2,732 5.468.047
03/02/2017 2,728 2,756 1,40 2,759 2,701 5.447.941
02/02/2017 2,719 2,718 -0,07 2,743 2,708 5.030.449
01/02/2017 2,696 2,720 2,14 2,757 2,692 6.648.480
31/01/2017 2,679 2,663 -0,71 2,719 2,663 3.863.275
30/01/2017 2,712 2,682 -1,64 2,723 2,677 3.470.373
27/01/2017 2,759 2,726 -1,24 2,762 2,703 5.280.605
26/01/2017 2,751 2,761 1,08 2,765 2,732 6.554.709
25/01/2017 2,664 2,731 3,72 2,731 2,659 8.775.579
24/01/2017 2,586 2,633 1,80 2,633 2,581 4.580.658
23/01/2017 2,582 2,587 -0,62 2,598 2,525 5.992.557
20/01/2017 2,615 2,603 -0,33 2,621 2,598 5.107.476
19/01/2017 2,669 2,611 -2,07 2,688 2,601 9.777.745
18/01/2017 2,692 2,667 -0,64 2,712 2,658 5.415.270
17/01/2017 2,711 2,684 -1,09 2,717 2,672 3.858.510
16/01/2017 2,710 2,713 -0,07 2,722 2,686 4.568.198
13/01/2017 2,688 2,715 1,24 2,719 2,677 5.535.835
12/01/2017 2,730 2,682 -2,05 2,736 2,665 7.973.150
11/01/2017 2,762 2,738 -0,83 2,777 2,732 5.622.330
10/01/2017 2,771 2,761 -0,55 2,771 2,749 3.503.385
09/01/2017 2,826 2,776 -1,39 2,829 2,759 3.450.905
06/01/2017 2,797 2,815 0,17 2,832 2,797 3.562.210
05/01/2017 2,791 2,810 0,41 2,814 2,779 3.232.239
04/01/2017 2,821 2,799 -0,47 2,834 2,792 4.308.351
03/01/2017 2,766 2,812 1,97 2,815 2,766 4.607.190
02/01/2017 2,748 2,758 0,00 2,782 2,748 1.986.900
30/12/2016 2,731 2,758 0,62 2,758 2,731 3.267.305
29/12/2016 2,731 2,741 -0,28 2,753 2,730 2.145.324
28/12/2016 2,731 2,748 0,21 2,758 2,726 2.832.940
27/12/2016 2,729 2,743 -0,69 2,766 2,729 2.347.518
23/12/2016 2,742 2,762 0,59 2,783 2,739 3.499.490
22/12/2016 2,765 2,746 -1,47 2,786 2,734 5.258.120
21/12/2016 2,783 2,786 0,23 2,808 2,769 4.679.610
20/12/2016 2,760 2,780 0,78 2,781 2,675 9.038.085

Mas noticias

publicidad