23 de Mayo, 23:11 pm

Finanzas.com

Cotizaciones

MAPFRE (MAP)MAPFRE (MAP)

-0,07-3,51 %
1,82

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 1,842 1,882 2,56 1,889 1,829 6.822.383
21/05/2012 1,850 1,835 -1,13 1,867 1,821 3.459.887
18/05/2012 1,800 1,856 2,48 1,872 1,781 7.051.688
17/05/2012 1,882 1,811 -2,69 1,882 1,805 5.382.334
16/05/2012 1,900 1,861 -3,82 1,919 1,851 9.257.461
15/05/2012 1,992 1,935 -1,73 2,000 1,918 5.001.547
14/05/2012 1,992 1,969 -1,65 1,992 1,953 6.124.553
11/05/2012 2,010 2,002 -1,81 2,050 1,987 4.820.759
10/05/2012 1,939 2,039 4,99 2,068 1,938 7.089.580
09/05/2012 2,059 1,942 -6,27 2,071 1,852 16.410.997
08/05/2012 2,140 2,072 -2,91 2,158 2,059 6.353.150
07/05/2012 2,100 2,134 1,04 2,152 2,082 3.239.003
04/05/2012 2,154 2,112 -1,63 2,177 2,108 3.326.289
03/05/2012 2,214 2,147 -0,56 2,214 2,141 5.068.478
02/05/2012 2,215 2,159 -1,10 2,217 2,102 6.668.653
30/04/2012 2,241 2,183 -1,31 2,250 2,175 5.723.342
27/04/2012 2,150 2,212 2,22 2,214 2,091 9.483.961
26/04/2012 2,205 2,164 -2,17 2,221 2,157 6.940.764
25/04/2012 2,149 2,212 3,03 2,239 2,149 6.445.378
24/04/2012 2,159 2,147 0,70 2,188 2,120 7.600.105
23/04/2012 2,178 2,132 -3,13 2,178 2,101 4.139.739
20/04/2012 2,198 2,201 0,96 2,232 2,150 6.734.847
19/04/2012 2,257 2,180 -1,98 2,293 2,174 7.483.161
18/04/2012 2,310 2,224 -3,76 2,335 2,224 5.080.866
17/04/2012 2,236 2,311 4,33 2,320 2,220 7.719.778
16/04/2012 2,250 2,215 -2,12 2,280 2,215 4.512.736
13/04/2012 2,345 2,263 -4,23 2,377 2,262 4.569.187
12/04/2012 2,391 2,363 -0,38 2,391 2,314 4.308.354
11/04/2012 2,311 2,372 2,77 2,379 2,306 5.430.618
10/04/2012 2,355 2,308 -3,11 2,367 2,301 4.731.267
05/04/2012 2,371 2,382 0,68 2,397 2,340 3.590.543
04/04/2012 2,414 2,366 -2,59 2,429 2,363 3.928.075
03/04/2012 2,440 2,429 -0,53 2,486 2,425 3.956.640
02/04/2012 2,414 2,442 1,16 2,442 2,362 3.669.880
30/03/2012 2,400 2,414 1,68 2,435 2,380 7.363.650
29/03/2012 2,430 2,374 -2,26 2,442 2,354 6.423.234
28/03/2012 2,472 2,429 -1,94 2,495 2,415 5.855.312
27/03/2012 2,540 2,477 -1,86 2,540 2,473 5.475.950
26/03/2012 2,529 2,524 0,12 2,533 2,501 3.590.322
23/03/2012 2,521 2,521 -0,24 2,554 2,493 2.336.714
22/03/2012 2,595 2,527 -2,32 2,596 2,515 5.528.147
21/03/2012 2,584 2,587 0,27 2,599 2,567 5.075.244
20/03/2012 2,580 2,580 -0,12 2,594 2,550 4.940.714
19/03/2012 2,553 2,583 0,90 2,600 2,551 3.405.419
16/03/2012 2,563 2,560 0,08 2,576 2,520 5.915.737
15/03/2012 2,530 2,558 0,67 2,558 2,529 4.595.642
14/03/2012 2,500 2,541 1,80 2,570 2,500 4.718.778
13/03/2012 2,480 2,496 1,09 2,496 2,456 3.779.162
12/03/2012 2,490 2,469 -0,60 2,491 2,446 3.844.316
09/03/2012 2,502 2,484 -0,24 2,525 2,470 3.111.130
08/03/2012 2,462 2,490 1,43 2,500 2,453 2.641.478
07/03/2012 2,490 2,455 -0,61 2,490 2,434 6.670.581
06/03/2012 2,559 2,470 -3,48 2,559 2,466 7.149.746
05/03/2012 2,578 2,559 -1,04 2,604 2,552 3.136.873
02/03/2012 2,594 2,586 -0,08 2,615 2,570 2.914.180
01/03/2012 2,572 2,588 0,27 2,608 2,559 3.186.338
29/02/2012 2,609 2,581 -0,96 2,637 2,576 3.716.700
28/02/2012 2,564 2,606 1,32 2,614 2,560 4.707.922
27/02/2012 2,540 2,572 1,22 2,574 2,521 1.977.196
24/02/2012 2,517 2,541 1,28 2,547 2,497 2.204.212
23/02/2012 2,530 2,509 -0,63 2,552 2,494 2.807.836
22/02/2012 2,547 2,525 -0,63 2,558 2,522 2.211.047
21/02/2012 2,559 2,541 -1,13 2,575 2,513 2.694.327
20/02/2012 2,550 2,570 1,30 2,588 2,540 2.751.668
17/02/2012 2,517 2,537 1,08 2,556 2,494 4.453.277
16/02/2012 2,559 2,510 -1,18 2,559 2,481 4.802.420
15/02/2012 2,590 2,540 -1,55 2,593 2,540 2.511.103
14/02/2012 2,580 2,580 -0,58 2,603 2,569 1.675.641
13/02/2012 2,600 2,595 0,82 2,607 2,572 2.184.632
10/02/2012 2,617 2,574 -2,54 2,647 2,565 1.408.301
09/02/2012 2,580 2,641 2,96 2,641 2,560 3.496.386
08/02/2012 2,580 2,565 -0,35 2,597 2,545 2.748.356
07/02/2012 2,586 2,574 -0,92 2,627 2,540 3.064.412
06/02/2012 2,610 2,598 -0,92 2,640 2,584 2.386.244
03/02/2012 2,570 2,622 1,24 2,626 2,570 2.019.186
02/02/2012 2,600 2,590 0,19 2,605 2,558 1.918.867
01/02/2012 2,560 2,585 1,77 2,600 2,536 3.360.062
31/01/2012 2,533 2,540 0,63 2,558 2,512 3.935.690
30/01/2012 2,537 2,524 -1,79 2,565 2,511 1.229.919
27/01/2012 2,574 2,570 0,16 2,588 2,540 1.800.805
26/01/2012 2,550 2,566 0,83 2,585 2,525 2.549.243
25/01/2012 2,538 2,545 0,39 2,550 2,501 3.181.902
24/01/2012 2,500 2,535 0,12 2,538 2,498 2.264.175
23/01/2012 2,463 2,532 2,51 2,532 2,453 2.773.444
20/01/2012 2,490 2,470 -0,12 2,490 2,450 2.331.964
19/01/2012 2,420 2,473 2,49 2,486 2,420 6.687.239
18/01/2012 2,500 2,413 -3,05 2,501 2,411 7.562.384
17/01/2012 2,568 2,489 -1,81 2,568 2,480 5.573.284
16/01/2012 2,512 2,535 -0,16 2,553 2,500 1.503.856
13/01/2012 2,565 2,539 -0,86 2,600 2,500 2.272.669
12/01/2012 2,565 2,561 -0,16 2,610 2,552 3.137.529
11/01/2012 2,546 2,565 0,94 2,588 2,523 5.015.912
10/01/2012 2,500 2,541 3,29 2,541 2,492 3.537.239
09/01/2012 2,481 2,460 -1,24 2,510 2,446 2.596.377
06/01/2012 2,479 2,491 0,89 2,520 2,476 2.058.763
05/01/2012 2,530 2,469 -2,14 2,537 2,446 3.465.611
04/01/2012 2,529 2,523 0,16 2,548 2,492 3.277.474
03/01/2012 2,526 2,519 0,80 2,530 2,478 2.703.698
02/01/2012 2,468 2,499 1,79 2,501 2,455 1.460.844
30/12/2011 2,489 2,455 -0,32 2,490 2,438 1.074.644
29/12/2011 2,480 2,463 0,20 2,489 2,438 1.225.462
28/12/2011 2,512 2,458 -1,17 2,525 2,443 1.349.970
27/12/2011 2,481 2,487 -0,28 2,530 2,459 4.512.253
23/12/2011 2,500 2,494 0,93 2,510 2,474 2.366.493
22/12/2011 2,492 2,471 1,52 2,499 2,445 7.935.730
21/12/2011 2,550 2,434 -3,87 2,568 2,434 8.339.873
20/12/2011 2,434 2,532 3,35 2,535 2,431 3.161.949
19/12/2011 2,388 2,450 1,91 2,450 2,385 2.629.032
16/12/2011 2,400 2,404 0,88 2,440 2,348 6.489.283
15/12/2011 2,307 2,383 4,43 2,433 2,278 5.722.047
14/12/2011 2,324 2,282 -1,64 2,400 2,274 5.737.719
13/12/2011 2,341 2,320 -0,42 2,375 2,297 4.798.739
12/12/2011 2,454 2,330 -4,54 2,466 2,330 3.682.891
09/12/2011 2,359 2,440 2,16 2,466 2,356 2.733.065
08/12/2011 2,480 2,389 -3,11 2,504 2,389 4.635.682
07/12/2011 2,499 2,466 -1,05 2,538 2,443 5.224.808
06/12/2011 2,504 2,492 1,02 2,537 2,469 5.436.871
05/12/2011 2,456 2,467 1,68 2,507 2,443 4.617.526
02/12/2011 2,421 2,426 3,01 2,446 2,381 4.510.362
01/12/2011 2,421 2,355 -2,26 2,432 2,348 5.123.093
30/11/2011 2,291 2,409 3,16 2,417 2,282 6.027.350
29/11/2011 2,326 2,336 -0,29 2,369 2,308 3.947.009
28/11/2011 2,330 2,342 2,81 2,381 2,313 3.144.508
25/11/2011 2,272 2,278 0,69 2,300 2,234 2.189.190
24/11/2011 2,321 2,263 -1,19 2,330 2,254 1.697.269
23/11/2011 2,326 2,290 -1,63 2,366 2,284 3.019.820
22/11/2011 2,447 2,328 -2,92 2,447 2,328 4.183.724
21/11/2011 2,507 2,398 -4,63 2,522 2,398 2.298.669
18/11/2011 2,538 2,514 -4,04 2,601 2,509 4.591.965
17/11/2011 2,512 2,620 3,01 2,620 2,475 6.750.680
16/11/2011 2,436 2,543 3,27 2,543 2,436 2.695.879
15/11/2011 2,460 2,463 -1,32 2,519 2,400 1.825.830
14/11/2011 2,567 2,496 -1,91 2,572 2,468 4.534.134
11/11/2011 2,377 2,544 7,02 2,570 2,377 2.935.802
10/11/2011 2,362 2,377 -1,05 2,473 2,349 4.134.545
09/11/2011 2,572 2,403 -4,48 2,572 2,393 4.011.500
08/11/2011 2,592 2,515 -1,93 2,599 2,506 3.966.966
07/11/2011 2,529 2,565 0,72 2,597 2,495 2.676.381
04/11/2011 2,640 2,546 -2,56 2,650 2,514 2.722.054
03/11/2011 2,540 2,613 -0,18 2,660 2,534 4.506.936
02/11/2011 2,473 2,618 7,84 2,637 2,461 5.970.399
01/11/2011 2,532 2,428 -6,02 2,589 2,427 3.700.627
31/10/2011 2,524 2,583 1,02 2,590 2,516 3.147.950
28/10/2011 2,607 2,557 -2,01 2,611 2,534 2.930.509
27/10/2011 2,548 2,609 4,59 2,616 2,524 3.517.098
26/10/2011 2,495 2,495 -0,20 2,542 2,486 2.515.229
25/10/2011 2,514 2,500 -0,58 2,533 2,462 2.772.383
24/10/2011 2,475 2,514 2,98 2,514 2,437 1.651.395
21/10/2011 2,346 2,441 4,57 2,485 2,340 2.567.593
20/10/2011 2,446 2,335 -5,76 2,464 2,335 3.347.470
19/10/2011 2,456 2,477 1,19 2,495 2,456 2.424.708
18/10/2011 2,473 2,448 -1,37 2,473 2,409 2.143.598
17/10/2011 2,468 2,482 1,43 2,504 2,460 2.355.977
14/10/2011 2,451 2,447 -0,35 2,485 2,427 2.324.687
13/10/2011 2,485 2,456 -1,13 2,524 2,438 3.173.719
12/10/2011 2,321 2,484 6,67 2,514 2,310 5.318.211
11/10/2011 2,355 2,329 -0,75 2,362 2,311 5.020.456
10/10/2011 2,349 2,346 0,71 2,355 2,330 2.603.865
07/10/2011 2,377 2,330 -0,79 2,397 2,325 4.986.680
06/10/2011 2,334 2,348 1,43 2,378 2,311 4.410.009
05/10/2011 2,320 2,315 0,38 2,348 2,282 6.548.505
04/10/2011 2,236 2,306 1,89 2,306 2,196 3.669.009
03/10/2011 2,215 2,264 -0,26 2,290 2,208 2.860.368
30/09/2011 2,271 2,270 -1,35 2,318 2,235 2.516.391
29/09/2011 2,212 2,301 2,82 2,319 2,212 5.566.256
28/09/2011 2,184 2,238 0,22 2,262 2,184 3.638.906
27/09/2011 2,244 2,233 1,19 2,262 2,213 6.152.404
26/09/2011 2,127 2,206 1,93 2,252 2,127 3.186.924
23/09/2011 2,183 2,165 0,13 2,193 2,069 3.190.938
22/09/2011 2,182 2,162 -4,62 2,231 2,146 3.410.321
21/09/2011 2,291 2,267 -0,09 2,301 2,256 2.877.851
20/09/2011 2,150 2,269 4,24 2,290 2,145 4.517.568
19/09/2011 2,128 2,176 -0,31 2,212 2,108 2.090.125
16/09/2011 2,213 2,183 0,40 2,213 2,142 5.090.220
15/09/2011 2,137 2,174 2,00 2,213 2,137 3.725.676
14/09/2011 2,086 2,132 1,34 2,155 2,048 3.251.410
13/09/2011 2,092 2,104 3,53 2,106 2,000 2.298.097
12/09/2011 2,058 2,032 -3,64 2,101 2,027 5.354.641
09/09/2011 2,151 2,108 -3,42 2,211 2,106 3.401.728
08/09/2011 2,213 2,183 -0,53 2,269 2,170 4.011.906
07/09/2011 2,125 2,195 6,40 2,203 2,097 3.879.888
06/09/2011 2,134 2,063 -3,85 2,211 2,009 6.696.435
05/09/2011 2,213 2,145 -5,96 2,258 2,145 2.112.419
02/09/2011 2,233 2,281 0,86 2,281 2,207 3.576.949
01/09/2011 2,327 2,262 -2,47 2,345 2,243 4.454.296
31/08/2011 2,272 2,319 2,84 2,319 2,261 3.491.155
30/08/2011 2,269 2,255 0,13 2,290 2,242 2.391.740
29/08/2011 2,287 2,252 0,87 2,289 2,245 1.626.006
26/08/2011 2,349 2,233 -5,31 2,349 2,204 4.146.899
25/08/2011 2,369 2,358 0,67 2,407 2,339 2.446.474
24/08/2011 2,213 2,342 5,97 2,348 2,189 3.662.890
23/08/2011 2,320 2,210 -3,52 2,349 2,206 3.126.885
22/08/2011 2,214 2,291 3,51 2,320 2,214 1.342.584
19/08/2011 2,228 2,213 -3,80 2,290 2,196 3.060.354
18/08/2011 2,310 2,301 0,51 2,324 2,200 3.959.850
17/08/2011 2,239 2,289 2,08 2,305 2,226 3.563.259
16/08/2011 2,314 2,242 -2,53 2,320 2,200 4.325.927
15/08/2011 2,240 2,301 1,85 2,310 2,230 2.828.259
12/08/2011 2,052 2,259 11,28 2,259 2,016 7.276.788
11/08/2011 2,082 2,030 0,29 2,093 1,912 19.756.500
10/08/2011 2,178 2,024 -4,88 2,207 2,009 11.546.152
09/08/2011 2,115 2,128 1,25 2,212 2,053 15.259.991
08/08/2011 2,106 2,102 -1,18 2,278 2,102 15.070.142
05/08/2011 2,057 2,127 -0,05 2,212 2,048 10.162.772
04/08/2011 2,254 2,128 -3,78 2,298 2,126 8.057.375
03/08/2011 2,217 2,211 -1,17 2,301 2,184 7.243.517
02/08/2011 2,303 2,238 -3,35 2,325 2,235 12.492.860
01/08/2011 2,461 2,315 -3,79 2,464 2,315 7.611.555
29/07/2011 2,373 2,406 -0,44 2,426 2,365 6.966.331
28/07/2011 2,398 2,417 0,16 2,449 2,374 7.854.850
27/07/2011 2,452 2,413 -1,85 2,470 2,399 7.111.618
26/07/2011 2,528 2,459 -0,63 2,533 2,430 8.356.440
25/07/2011 2,504 2,474 -1,74 2,521 2,464 5.467.897
22/07/2011 2,572 2,518 -2,08 2,639 2,488 13.528.183
21/07/2011 2,442 2,571 6,17 2,571 2,401 14.192.415
20/07/2011 2,386 2,422 4,04 2,429 2,339 7.589.726
19/07/2011 2,369 2,328 1,70 2,374 2,276 15.490.725
18/07/2011 2,380 2,289 -4,11 2,428 2,275 20.257.793
15/07/2011 2,411 2,387 -1,76 2,494 2,387 19.599.303
14/07/2011 2,478 2,430 -1,96 2,485 2,428 12.231.657
13/07/2011 2,354 2,478 4,72 2,524 2,354 20.724.336
12/07/2011 2,376 2,367 -1,05 2,378 2,293 18.019.162
11/07/2011 2,463 2,392 -3,56 2,463 2,359 12.645.718
08/07/2011 2,503 2,480 -0,82 2,548 2,446 16.984.184
07/07/2011 2,523 2,501 -0,08 2,545 2,481 4.446.213
06/07/2011 2,497 2,503 -0,04 2,561 2,451 13.537.856
05/07/2011 2,542 2,504 -1,79 2,545 2,502 8.575.012
04/07/2011 2,524 2,549 1,74 2,566 2,504 7.239.733
01/07/2011 2,494 2,505 0,82 2,514 2,477 7.639.714
30/06/2011 2,423 2,485 3,27 2,485 2,407 7.849.892
29/06/2011 2,371 2,406 1,89 2,433 2,364 6.109.364
28/06/2011 2,335 2,362 1,12 2,372 2,315 7.964.840
27/06/2011 2,320 2,336 0,00 2,363 2,305 8.415.083
24/06/2011 2,475 2,336 -3,18 2,475 2,320 11.564.882
23/06/2011 2,456 2,412 -2,05 2,458 2,386 4.778.051
22/06/2011 2,447 2,463 1,03 2,481 2,424 9.055.348
21/06/2011 2,394 2,438 1,49 2,463 2,394 8.361.581
20/06/2011 2,464 2,402 -3,11 2,464 2,386 10.172.821
17/06/2011 2,419 2,479 1,89 2,502 2,418 8.442.457
16/06/2011 2,433 2,433 -0,92 2,473 2,419 6.722.763
15/06/2011 2,466 2,455 -0,27 2,483 2,438 5.898.961
14/06/2011 2,441 2,462 1,43 2,474 2,428 3.606.610
13/06/2011 2,411 2,427 0,86 2,444 2,395 3.858.358
10/06/2011 2,447 2,406 -1,39 2,451 2,396 4.253.769
09/06/2011 2,408 2,440 1,09 2,455 2,402 3.736.506
08/06/2011 2,426 2,414 -0,85 2,427 2,386 3.927.423
07/06/2011 2,414 2,435 0,72 2,448 2,403 3.726.863
06/06/2011 2,466 2,417 -1,68 2,466 2,398 3.903.059
03/06/2011 2,472 2,459 -0,11 2,491 2,408 4.009.567
02/06/2011 2,461 2,461 -0,68 2,505 2,448 2.918.441
01/06/2011 2,537 2,478 -1,16 2,544 2,468 4.766.091
31/05/2011 2,479 2,507 1,91 2,524 2,472 3.848.218
30/05/2011 2,450 2,461 -0,23 2,466 2,445 1.370.322
27/05/2011 2,469 2,466 1,16 2,496 2,415 2.437.734
26/05/2011 2,467 2,438 -1,11 2,517 2,425 4.841.984
25/05/2011 2,425 2,465 1,32 2,475 2,408 3.918.521

Mas noticias

publicidad