Vocento 15 años 19 de Octubre, 19:58 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MAPFRE (MAP)MAPFRE (MAP)

0,010,34 %
2,66

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 2,621 2,655 1,07 2,665 2,621 7.140.465
17/10/2017 2,644 2,627 -0,68 2,669 2,623 5.202.008
16/10/2017 2,650 2,645 0,15 2,651 2,624 3.979.839
13/10/2017 2,667 2,641 -1,09 2,692 2,641 5.056.152
12/10/2017 2,733 2,670 -2,20 2,737 2,670 7.007.211
11/10/2017 2,779 2,730 -0,62 2,790 2,730 8.497.647
10/10/2017 2,726 2,747 0,26 2,747 2,709 4.421.318
09/10/2017 2,768 2,740 -0,90 2,795 2,726 5.887.818
06/10/2017 2,760 2,765 0,51 2,765 2,727 3.879.851
05/10/2017 2,680 2,751 2,76 2,755 2,667 5.891.887
04/10/2017 2,690 2,677 -0,52 2,691 2,647 7.900.797
03/10/2017 2,715 2,691 -1,14 2,729 2,675 4.522.084
02/10/2017 2,730 2,722 -1,16 2,740 2,703 4.643.109
29/09/2017 2,745 2,754 0,66 2,764 2,726 6.387.406
28/09/2017 2,770 2,736 -3,01 2,770 2,727 8.923.763
27/09/2017 2,714 2,821 5,18 2,827 2,711 6.723.151
26/09/2017 2,750 2,682 -2,58 2,750 2,675 6.591.260
25/09/2017 2,826 2,753 -3,17 2,840 2,753 4.929.677
22/09/2017 2,817 2,843 0,85 2,851 2,807 2.717.676
21/09/2017 2,860 2,819 -0,98 2,885 2,819 3.695.702
20/09/2017 2,869 2,847 -1,18 2,885 2,839 4.541.303
19/09/2017 2,884 2,881 -0,03 2,900 2,875 3.695.686
18/09/2017 2,895 2,882 0,31 2,913 2,880 2.693.945
15/09/2017 2,890 2,873 -0,79 2,905 2,864 4.301.419
14/09/2017 2,920 2,896 -0,82 2,920 2,884 3.033.558
13/09/2017 2,934 2,920 -0,68 2,949 2,920 4.061.917
12/09/2017 2,920 2,940 0,89 2,955 2,911 4.064.210
11/09/2017 2,852 2,914 3,15 2,916 2,850 3.799.358
08/09/2017 2,843 2,825 -0,88 2,849 2,804 4.102.355
07/09/2017 2,871 2,850 -0,28 2,878 2,842 3.929.599
06/09/2017 2,891 2,858 -1,55 2,891 2,843 4.687.851
05/09/2017 2,938 2,903 -1,46 2,954 2,903 2.821.549
04/09/2017 2,950 2,946 -0,81 2,971 2,944 1.762.382
01/09/2017 2,963 2,970 -0,10 2,990 2,960 2.255.333
31/08/2017 2,958 2,973 0,34 2,975 2,920 7.283.309
30/08/2017 2,947 2,963 1,40 2,970 2,937 2.082.731
29/08/2017 2,969 2,922 -2,27 2,969 2,905 5.595.922
28/08/2017 3,021 2,990 -1,09 3,022 2,990 2.144.913
25/08/2017 3,042 3,023 -0,40 3,045 3,020 2.226.761
24/08/2017 3,026 3,035 0,56 3,044 3,017 2.514.848
23/08/2017 3,050 3,018 -1,08 3,058 3,016 2.379.889
22/08/2017 3,042 3,051 1,09 3,051 3,016 2.261.672
21/08/2017 3,020 3,018 -0,30 3,050 3,007 3.020.652
18/08/2017 3,020 3,027 -0,53 3,037 3,010 3.526.118
17/08/2017 3,092 3,043 -1,78 3,092 3,026 3.344.628
16/08/2017 3,065 3,098 1,24 3,102 3,055 3.618.558
15/08/2017 3,101 3,060 -0,91 3,107 3,060 2.628.186
14/08/2017 3,075 3,088 0,92 3,113 3,070 2.897.264
11/08/2017 3,090 3,060 -1,73 3,090 3,032 3.671.838
10/08/2017 3,145 3,114 -0,86 3,155 3,101 3.458.037
09/08/2017 3,155 3,141 -1,23 3,178 3,096 4.452.451
08/08/2017 3,167 3,180 0,16 3,198 3,165 2.415.748
07/08/2017 3,176 3,175 0,25 3,181 3,154 2.628.932
04/08/2017 3,136 3,167 0,51 3,183 3,131 3.804.359
03/08/2017 3,142 3,151 0,03 3,173 3,112 4.239.469
02/08/2017 3,175 3,150 -0,63 3,187 3,146 3.641.123
01/08/2017 3,173 3,170 0,60 3,194 3,158 3.861.677
31/07/2017 3,178 3,151 -1,07 3,190 3,122 5.243.763
28/07/2017 3,143 3,185 0,70 3,185 3,133 4.974.380
27/07/2017 3,140 3,163 0,76 3,165 3,115 5.192.063
26/07/2017 3,160 3,139 -1,97 3,160 3,103 6.154.857
25/07/2017 3,178 3,202 0,76 3,230 3,174 4.341.687
24/07/2017 3,142 3,178 1,15 3,187 3,112 3.865.542
21/07/2017 3,172 3,142 -0,95 3,186 3,127 2.018.106
20/07/2017 3,190 3,172 -0,38 3,199 3,158 2.985.632
19/07/2017 3,181 3,184 0,92 3,187 3,131 3.377.869
18/07/2017 3,210 3,155 -1,90 3,215 3,145 4.360.507
17/07/2017 3,223 3,216 0,22 3,233 3,203 2.249.859
14/07/2017 3,230 3,209 -0,96 3,241 3,199 3.122.390
13/07/2017 3,170 3,240 2,86 3,240 3,168 5.155.337
12/07/2017 3,144 3,150 0,29 3,167 3,137 4.420.086
11/07/2017 3,193 3,141 -1,78 3,215 3,141 3.469.868
10/07/2017 3,180 3,198 0,76 3,202 3,154 4.195.156
07/07/2017 3,180 3,174 0,06 3,180 3,138 2.419.126
06/07/2017 3,145 3,172 0,73 3,172 3,140 3.504.901
05/07/2017 3,124 3,149 0,25 3,193 3,124 5.503.821
04/07/2017 3,110 3,141 0,67 3,162 3,098 3.606.691
03/07/2017 3,069 3,120 2,03 3,133 3,069 3.120.733
30/06/2017 3,075 3,058 -0,62 3,102 3,049 3.940.817
29/06/2017 3,113 3,077 -0,84 3,137 3,071 3.400.398
28/06/2017 3,021 3,103 2,48 3,114 3,005 5.500.315
27/06/2017 3,043 3,028 -0,46 3,069 3,021 4.319.391
26/06/2017 3,062 3,042 -0,49 3,091 3,042 4.014.646
23/06/2017 3,099 3,057 -1,42 3,105 3,032 3.847.413
22/06/2017 3,120 3,101 -0,58 3,120 3,078 3.880.891
21/06/2017 3,140 3,119 -1,27 3,145 3,066 5.697.212
20/06/2017 3,189 3,159 -0,75 3,220 3,156 4.023.011
19/06/2017 3,109 3,183 3,01 3,200 3,102 5.196.131
16/06/2017 3,099 3,090 0,71 3,119 3,052 19.950.034
15/06/2017 3,163 3,068 -2,98 3,169 3,061 6.503.086
14/06/2017 3,161 3,162 0,25 3,198 3,150 6.032.417
13/06/2017 3,131 3,155 0,84 3,160 3,120 4.117.515
12/06/2017 3,138 3,128 -0,06 3,138 3,091 4.390.177
09/06/2017 3,088 3,130 1,42 3,132 3,080 4.067.799
08/06/2017 3,113 3,087 -0,41 3,123 3,073 4.712.221
07/06/2017 3,042 3,099 1,43 3,117 3,018 3.777.302
06/06/2017 3,065 3,055 -1,16 3,081 3,040 5.363.219
05/06/2017 3,106 3,091 -0,47 3,113 3,076 2.224.047
02/06/2017 3,121 3,106 0,03 3,154 3,100 4.300.292
01/06/2017 3,087 3,105 0,82 3,112 3,073 3.989.241
31/05/2017 3,061 3,080 0,76 3,122 3,054 6.834.018
30/05/2017 3,062 3,056 -0,51 3,074 3,038 3.336.464
29/05/2017 3,033 3,072 0,80 3,074 3,018 1.882.708
26/05/2017 3,040 3,048 0,29 3,056 3,020 2.383.652
25/05/2017 3,068 3,039 0,03 3,068 3,027 2.573.262
24/05/2017 3,027 3,038 0,26 3,045 3,020 2.968.830
23/05/2017 3,014 3,030 0,29 3,051 3,008 4.483.558
22/05/2017 3,035 3,021 -0,29 3,042 3,002 3.561.596
19/05/2017 2,991 3,030 1,63 3,030 2,986 6.426.902
18/05/2017 3,123 2,982 -4,84 3,123 2,954 13.047.299
17/05/2017 3,198 3,133 -2,66 3,231 3,132 4.263.356
16/05/2017 3,235 3,219 -0,81 3,254 3,218 4.782.714
15/05/2017 3,228 3,245 1,18 3,256 3,224 4.673.278
12/05/2017 3,199 3,207 0,30 3,223 3,189 4.607.141
11/05/2017 3,187 3,197 0,83 3,200 3,148 5.320.596
10/05/2017 3,132 3,171 0,99 3,183 3,127 5.387.451
09/05/2017 3,188 3,140 -1,19 3,197 3,130 4.355.763
08/05/2017 3,200 3,178 -0,40 3,216 3,164 4.614.262
05/05/2017 3,113 3,191 2,21 3,191 3,113 5.738.169
04/05/2017 3,079 3,122 1,81 3,140 3,074 6.248.147
03/05/2017 3,064 3,066 -0,22 3,082 3,042 4.521.187
02/05/2017 3,118 3,073 -1,40 3,136 3,050 7.457.676
28/04/2017 3,189 3,117 -2,94 3,258 3,117 10.435.116
27/04/2017 3,209 3,211 0,09 3,234 3,167 6.110.255
26/04/2017 3,200 3,208 -0,06 3,218 3,186 3.944.468
25/04/2017 3,204 3,210 -0,09 3,220 3,164 4.747.416
24/04/2017 3,171 3,213 2,51 3,239 3,169 6.787.975
21/04/2017 3,103 3,134 1,00 3,151 3,102 4.524.716
20/04/2017 3,072 3,103 0,38 3,120 3,070 5.994.786
19/04/2017 3,058 3,091 1,18 3,102 3,058 3.506.864
18/04/2017 3,130 3,055 -1,57 3,131 3,036 5.074.969
13/04/2017 3,091 3,104 0,38 3,104 3,066 2.982.727
12/04/2017 3,081 3,092 0,60 3,127 3,079 4.103.521
11/04/2017 3,089 3,074 -0,78 3,090 3,053 3.772.929
10/04/2017 3,116 3,098 -0,96 3,136 3,098 2.701.669
07/04/2017 3,094 3,128 0,09 3,128 3,094 3.882.360
06/04/2017 3,096 3,125 -0,03 3,131 3,069 5.438.274
05/04/2017 3,100 3,126 0,72 3,127 3,093 4.364.019
04/04/2017 3,060 3,104 1,04 3,104 3,054 6.133.942
03/04/2017 3,123 3,072 -1,77 3,138 3,067 4.554.887
31/03/2017 3,130 3,127 -0,53 3,152 3,111 4.425.544
30/03/2017 3,132 3,144 0,56 3,161 3,114 5.499.594
29/03/2017 3,108 3,126 0,44 3,142 3,080 5.937.984
28/03/2017 3,039 3,113 2,63 3,113 3,035 5.208.715
27/03/2017 3,008 3,033 -0,22 3,035 2,984 2.966.134
24/03/2017 3,048 3,040 -0,70 3,064 3,030 3.768.750
23/03/2017 3,018 3,061 1,48 3,061 3,007 3.506.920
22/03/2017 3,016 3,017 -0,74 3,033 2,968 4.361.823
21/03/2017 3,084 3,039 -0,89 3,091 3,031 4.428.088
20/03/2017 3,049 3,066 0,00 3,080 3,045 3.354.553
17/03/2017 3,016 3,066 1,38 3,066 3,013 10.529.358
16/03/2017 3,014 3,024 1,01 3,044 3,007 7.693.228
15/03/2017 2,956 2,994 1,68 3,001 2,947 5.027.309
14/03/2017 2,984 2,945 -1,01 2,984 2,932 3.905.175
13/03/2017 2,964 2,975 0,59 2,977 2,944 3.015.248
10/03/2017 2,977 2,957 -0,20 2,999 2,954 3.880.696
09/03/2017 2,931 2,963 0,86 2,977 2,919 5.667.147
08/03/2017 2,907 2,938 0,57 2,963 2,903 4.999.950
07/03/2017 2,911 2,921 0,33 2,930 2,898 3.654.673
06/03/2017 2,921 2,911 -1,03 2,939 2,899 3.760.766
03/03/2017 2,854 2,942 2,51 2,944 2,847 6.558.838
02/03/2017 2,887 2,870 -0,91 2,901 2,865 4.752.651
01/03/2017 2,841 2,896 1,92 2,907 2,841 6.159.783
28/02/2017 2,817 2,841 1,00 2,841 2,792 5.360.124
27/02/2017 2,795 2,813 0,77 2,820 2,784 3.881.976
24/02/2017 2,821 2,792 -1,10 2,831 2,767 4.306.993
23/02/2017 2,827 2,823 0,14 2,844 2,807 3.786.314
22/02/2017 2,829 2,819 -0,55 2,854 2,784 3.907.381
21/02/2017 2,792 2,835 1,29 2,845 2,759 4.063.103
20/02/2017 2,825 2,799 -0,31 2,839 2,792 2.409.582
17/02/2017 2,861 2,807 -1,70 2,876 2,781 5.621.856
16/02/2017 2,838 2,856 0,48 2,860 2,835 4.882.576
15/02/2017 2,831 2,842 0,27 2,859 2,821 3.864.489
14/02/2017 2,837 2,835 0,14 2,849 2,819 5.193.497
13/02/2017 2,819 2,831 0,90 2,840 2,806 3.938.830
10/02/2017 2,811 2,805 0,24 2,818 2,754 7.046.503
09/02/2017 2,772 2,799 1,37 2,804 2,738 5.649.573
08/02/2017 2,831 2,761 -1,66 2,858 2,707 9.483.975
07/02/2017 2,797 2,807 0,21 2,816 2,770 4.961.174
06/02/2017 2,816 2,802 -0,62 2,839 2,795 5.468.047
03/02/2017 2,791 2,819 1,40 2,822 2,763 5.447.941
02/02/2017 2,781 2,780 -0,07 2,805 2,770 5.030.449
01/02/2017 2,758 2,782 2,14 2,820 2,754 6.648.480
31/01/2017 2,740 2,724 -0,71 2,781 2,724 3.863.275
30/01/2017 2,774 2,743 -1,64 2,785 2,738 3.470.373
27/01/2017 2,822 2,789 -1,24 2,825 2,765 5.280.605
26/01/2017 2,814 2,824 1,08 2,829 2,795 6.554.709
25/01/2017 2,725 2,794 3,72 2,794 2,720 8.775.579
24/01/2017 2,645 2,694 1,80 2,694 2,640 4.580.658
23/01/2017 2,641 2,646 -0,62 2,658 2,583 5.992.557
20/01/2017 2,675 2,662 -0,33 2,681 2,658 5.107.476
19/01/2017 2,731 2,671 -2,07 2,750 2,661 9.777.745
18/01/2017 2,754 2,728 -0,64 2,774 2,719 5.415.270
17/01/2017 2,773 2,745 -1,09 2,779 2,733 3.858.510
16/01/2017 2,772 2,775 -0,07 2,784 2,747 4.568.198
13/01/2017 2,750 2,777 1,24 2,781 2,738 5.535.835
12/01/2017 2,793 2,743 -2,05 2,799 2,726 7.973.150
11/01/2017 2,825 2,801 -0,83 2,840 2,795 5.622.330
10/01/2017 2,835 2,824 -0,55 2,835 2,812 3.503.385
09/01/2017 2,891 2,839 -1,39 2,894 2,822 3.450.905
06/01/2017 2,861 2,879 0,17 2,897 2,861 3.562.210
05/01/2017 2,855 2,875 0,41 2,878 2,842 3.232.239
04/01/2017 2,885 2,863 -0,47 2,899 2,856 4.308.351
03/01/2017 2,830 2,876 1,97 2,879 2,830 4.607.190
02/01/2017 2,811 2,821 0,00 2,845 2,811 1.986.900
30/12/2016 2,794 2,821 0,62 2,821 2,794 3.267.305
29/12/2016 2,794 2,804 -0,28 2,816 2,793 2.145.324
28/12/2016 2,794 2,811 0,21 2,821 2,788 2.832.940
27/12/2016 2,792 2,805 -0,69 2,830 2,792 2.347.518
23/12/2016 2,804 2,825 0,59 2,846 2,802 3.499.490
22/12/2016 2,829 2,808 -1,47 2,850 2,797 5.258.120
21/12/2016 2,846 2,850 0,23 2,873 2,833 4.679.610
20/12/2016 2,823 2,844 0,78 2,845 2,736 9.038.085
19/12/2016 2,901 2,822 -3,30 2,907 2,822 6.946.471
16/12/2016 2,935 2,918 -0,62 2,942 2,910 7.876.900
15/12/2016 2,900 2,936 1,15 2,940 2,793 8.782.785
14/12/2016 2,971 2,903 -2,68 2,990 2,899 7.008.856
13/12/2016 2,950 2,983 1,07 3,000 2,942 12.419.292
12/12/2016 2,907 2,951 1,44 2,951 2,902 7.623.343
09/12/2016 2,884 2,910 0,30 2,918 2,855 6.305.496
08/12/2016 2,839 2,901 2,42 2,910 2,832 6.113.944
07/12/2016 2,773 2,832 2,31 2,836 2,773 8.434.331
06/12/2016 2,761 2,768 0,31 2,776 2,748 5.031.785
05/12/2016 2,678 2,760 2,12 2,760 2,668 5.490.578
02/12/2016 2,687 2,703 0,18 2,715 2,679 4.859.572
01/12/2016 2,697 2,698 0,04 2,726 2,679 5.428.615
30/11/2016 2,685 2,697 0,28 2,712 2,680 8.157.801
29/11/2016 2,667 2,689 0,86 2,700 2,658 3.395.446
28/11/2016 2,682 2,667 -0,92 2,694 2,650 3.513.073
25/11/2016 2,664 2,691 1,22 2,697 2,648 3.774.402
24/11/2016 2,675 2,659 -0,29 2,681 2,645 2.751.608
23/11/2016 2,667 2,667 -0,18 2,684 2,625 5.570.498
22/11/2016 2,664 2,671 1,15 2,682 2,642 6.083.353
21/11/2016 2,640 2,641 1,28 2,667 2,610 5.787.604
18/11/2016 2,621 2,607 -0,87 2,635 2,587 4.263.539
17/11/2016 2,587 2,630 1,10 2,638 2,577 5.213.917
16/11/2016 2,586 2,602 0,40 2,637 2,585 7.386.096
15/11/2016 2,537 2,591 1,95 2,591 2,508 6.945.432
14/11/2016 2,493 2,542 3,13 2,565 2,492 6.238.135
11/11/2016 2,535 2,464 -2,01 2,583 2,441 7.878.604
10/11/2016 2,545 2,515 -3,26 2,597 2,489 10.370.291
09/11/2016 2,430 2,600 1,49 2,600 2,411 7.548.743
08/11/2016 2,554 2,562 0,15 2,562 2,527 3.620.511
07/11/2016 2,542 2,558 2,13 2,561 2,528 4.372.889
04/11/2016 2,541 2,505 -1,57 2,542 2,482 3.920.257
03/11/2016 2,509 2,545 1,17 2,564 2,499 5.180.563
02/11/2016 2,569 2,515 -2,84 2,573 2,512 4.421.753
01/11/2016 2,589 2,588 0,33 2,624 2,569 5.114.116
31/10/2016 2,565 2,580 0,26 2,580 2,537 7.794.495
28/10/2016 2,533 2,573 0,86 2,581 2,526 6.220.446
27/10/2016 2,520 2,551 1,21 2,551 2,505 4.473.978
26/10/2016 2,516 2,521 -0,19 2,530 2,493 4.465.260
25/10/2016 2,511 2,525 0,08 2,539 2,511 4.797.281
24/10/2016 2,495 2,524 1,85 2,543 2,484 4.006.387
21/10/2016 2,491 2,478 -0,57 2,496 2,450 4.259.022
20/10/2016 2,478 2,492 0,77 2,495 2,457 4.449.959

Mas noticias

publicidad