MAPFRE (MAP)MAPFRE (MAP)

0,000,00 %
1,58

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
29/05/2020 1,641 1,583 -4,52 1,642 1,575 10.347.905
28/05/2020 1,697 1,658 -0,72 1,704 1,641 6.614.364
27/05/2020 1,625 1,670 3,86 1,710 1,612 7.793.015
26/05/2020 1,550 1,608 4,08 1,624 1,550 6.217.923
25/05/2020 1,520 1,545 2,39 1,545 1,513 2.567.604
22/05/2020 1,480 1,509 1,62 1,530 1,466 5.508.119
21/05/2020 1,470 1,485 -0,07 1,517 1,457 6.248.367
20/05/2020 1,480 1,486 0,75 1,488 1,405 7.142.932
19/05/2020 1,594 1,475 -6,29 1,594 1,454 9.880.563
18/05/2020 1,575 1,574 3,42 1,581 1,540 2.314.597
15/05/2020 1,553 1,522 -0,26 1,580 1,506 2.130.256
14/05/2020 1,548 1,526 -1,55 1,554 1,490 4.353.303
13/05/2020 1,576 1,550 -2,39 1,587 1,550 3.323.574
12/05/2020 1,582 1,588 0,38 1,601 1,577 3.065.873
11/05/2020 1,639 1,582 -2,10 1,645 1,577 2.421.057
08/05/2020 1,648 1,616 -1,34 1,648 1,613 1.388.847
07/05/2020 1,590 1,638 2,63 1,640 1,590 2.209.042
06/05/2020 1,610 1,596 -2,62 1,625 1,590 3.764.092
05/05/2020 1,638 1,639 0,86 1,650 1,600 2.590.206
04/05/2020 1,635 1,625 -2,75 1,668 1,605 3.040.379
30/04/2020 1,736 1,671 -2,28 1,750 1,654 4.142.979
29/04/2020 1,667 1,710 3,89 1,729 1,653 2.943.566
28/04/2020 1,562 1,646 2,75 1,661 1,560 3.022.554
27/04/2020 1,635 1,602 1,46 1,635 1,580 1.921.574
24/04/2020 1,644 1,579 -3,19 1,644 1,579 4.338.494
23/04/2020 1,645 1,631 -0,67 1,656 1,621 2.583.320
22/04/2020 1,662 1,642 1,30 1,662 1,621 2.918.174
21/04/2020 1,700 1,621 -3,17 1,700 1,616 4.287.046
20/04/2020 1,740 1,674 -2,96 1,740 1,661 3.741.507
17/04/2020 1,740 1,725 3,05 1,745 1,663 3.541.984
16/04/2020 1,737 1,674 -1,76 1,744 1,655 3.316.853
15/04/2020 1,750 1,704 -2,52 1,751 1,698 5.091.364
14/04/2020 1,789 1,748 -0,23 1,789 1,743 5.774.954
09/04/2020 1,720 1,752 3,36 1,760 1,703 3.784.715
08/04/2020 1,695 1,695 -1,97 1,701 1,662 5.180.529
07/04/2020 1,690 1,729 5,17 1,780 1,655 6.195.099
06/04/2020 1,599 1,644 6,61 1,649 1,564 4.422.034
03/04/2020 1,587 1,542 -2,41 1,606 1,529 4.773.359
02/04/2020 1,586 1,580 0,77 1,620 1,556 4.933.379
01/04/2020 1,540 1,568 0,74 1,628 1,533 5.067.599
31/03/2020 1,590 1,557 -0,19 1,623 1,540 6.489.250
30/03/2020 1,567 1,560 -0,45 1,575 1,518 4.671.740
27/03/2020 1,600 1,567 -1,38 1,626 1,565 6.475.982
26/03/2020 1,616 1,589 -1,21 1,648 1,589 8.777.668
25/03/2020 1,620 1,608 4,52 1,687 1,554 8.919.562
24/03/2020 1,465 1,539 10,21 1,565 1,459 8.343.808
23/03/2020 1,400 1,396 -2,79 1,455 1,370 7.273.216
20/03/2020 1,600 1,436 -4,30 1,600 1,412 16.979.601
19/03/2020 1,626 1,501 -5,54 1,720 1,501 9.733.451
18/03/2020 1,599 1,589 -3,32 1,738 1,510 10.672.537
17/03/2020 1,440 1,643 19,97 1,677 1,325 8.960.581
16/03/2020 1,430 1,370 -7,34 1,456 1,316 16.840.888
13/03/2020 1,451 1,478 1,27 1,668 1,431 12.997.477
12/03/2020 1,600 1,460 -10,46 1,610 1,460 18.414.999
11/03/2020 1,715 1,630 -4,09 1,753 1,613 11.577.372
10/03/2020 1,722 1,700 1,58 1,787 1,655 17.030.523
09/03/2020 1,810 1,673 -11,03 1,810 1,673 13.340.862
06/03/2020 1,900 1,881 -1,70 1,919 1,855 7.040.838
05/03/2020 2,011 1,913 -4,35 2,016 1,900 8.618.214
04/03/2020 2,006 2,000 0,65 2,023 1,978 6.142.994
03/03/2020 2,022 1,987 0,43 2,047 1,987 7.743.278
02/03/2020 2,070 1,979 -2,30 2,072 1,958 9.039.220
28/02/2020 2,060 2,025 -3,02 2,066 2,004 12.196.628
27/02/2020 2,163 2,088 -4,35 2,165 2,076 7.663.606
26/02/2020 2,190 2,183 -0,37 2,197 2,133 5.813.945
25/02/2020 2,269 2,191 -2,80 2,269 2,191 6.767.269
24/02/2020 2,318 2,254 -4,00 2,318 2,247 7.036.052
21/02/2020 2,377 2,348 -1,14 2,379 2,346 3.584.676
20/02/2020 2,406 2,375 -1,17 2,421 2,375 3.727.474
19/02/2020 2,388 2,403 0,92 2,405 2,365 2.745.874
18/02/2020 2,383 2,381 -0,29 2,396 2,371 2.158.104
17/02/2020 2,420 2,388 -1,28 2,425 2,388 2.557.987
14/02/2020 2,423 2,419 -0,04 2,429 2,414 2.692.259
13/02/2020 2,423 2,420 -0,58 2,436 2,385 2.927.463
12/02/2020 2,421 2,434 1,25 2,445 2,398 4.283.306
11/02/2020 2,400 2,404 0,80 2,412 2,372 3.044.108
10/02/2020 2,390 2,385 -0,33 2,401 2,379 2.423.100
07/02/2020 2,383 2,393 0,46 2,397 2,369 2.574.704
06/02/2020 2,397 2,382 -0,38 2,420 2,382 4.211.609
05/02/2020 2,347 2,391 1,66 2,392 2,347 3.464.517
04/02/2020 2,325 2,352 1,20 2,364 2,325 2.807.164
03/02/2020 2,320 2,324 0,52 2,336 2,310 2.315.540
31/01/2020 2,370 2,312 -1,95 2,370 2,312 5.419.479
30/01/2020 2,362 2,358 -0,92 2,373 2,350 1.807.388
29/01/2020 2,368 2,380 0,21 2,392 2,365 3.281.143
28/01/2020 2,354 2,375 1,45 2,378 2,341 2.036.353
27/01/2020 2,365 2,341 -2,05 2,370 2,340 2.976.689
24/01/2020 2,383 2,390 0,93 2,410 2,380 2.100.181
23/01/2020 2,411 2,368 -1,78 2,418 2,362 2.854.584
22/01/2020 2,422 2,411 -0,45 2,432 2,409 2.555.155
21/01/2020 2,400 2,422 0,33 2,422 2,397 2.884.957
20/01/2020 2,424 2,414 -0,41 2,440 2,414 1.415.199
17/01/2020 2,398 2,424 1,34 2,434 2,396 4.772.175
16/01/2020 2,384 2,392 0,34 2,402 2,361 3.107.148
15/01/2020 2,405 2,384 -1,45 2,410 2,357 5.153.168
14/01/2020 2,416 2,419 0,50 2,419 2,387 2.684.037
13/01/2020 2,403 2,407 0,29 2,429 2,395 2.332.059
10/01/2020 2,418 2,400 -0,54 2,418 2,397 2.603.899
09/01/2020 2,417 2,413 0,54 2,424 2,394 2.414.757
08/01/2020 2,394 2,400 0,00 2,412 2,381 2.590.017
07/01/2020 2,407 2,400 -0,08 2,425 2,396 3.300.726
06/01/2020 2,380 2,402 0,21 2,402 2,356 3.093.285
03/01/2020 2,402 2,397 -0,70 2,403 2,367 3.442.884
02/01/2020 2,403 2,414 2,29 2,419 2,385 2.745.175
31/12/2019 2,382 2,360 -1,38 2,402 2,360 1.876.403
30/12/2019 2,409 2,393 -1,12 2,420 2,393 2.632.142
27/12/2019 2,405 2,420 0,79 2,420 2,402 2.656.715
24/12/2019 2,420 2,401 -0,95 2,420 2,401 951.796
23/12/2019 2,423 2,424 -0,21 2,431 2,400 3.205.583
20/12/2019 2,369 2,429 2,97 2,429 2,362 6.743.243
19/12/2019 2,430 2,359 -1,93 2,430 2,359 8.414.600
18/12/2019 2,401 2,405 0,04 2,421 2,400 3.750.211
17/12/2019 2,415 2,404 -0,24 2,436 2,401 4.953.696
16/12/2019 2,497 2,410 -3,74 2,501 2,386 9.765.921
13/12/2019 2,536 2,504 0,04 2,553 2,504 3.173.959
12/12/2019 2,489 2,503 0,63 2,510 2,441 4.048.346
11/12/2019 2,511 2,487 -0,78 2,511 2,487 3.375.971
10/12/2019 2,532 2,507 -0,96 2,535 2,491 1.950.792
09/12/2019 2,531 2,531 0,00 2,550 2,517 3.478.760
06/12/2019 2,472 2,531 2,73 2,531 2,468 2.930.284
05/12/2019 2,469 2,464 -0,32 2,495 2,460 1.783.804
04/12/2019 2,411 2,472 2,18 2,472 2,411 3.004.965
03/12/2019 2,486 2,419 -2,36 2,491 2,419 4.098.723
02/12/2019 2,512 2,478 -0,74 2,519 2,478 3.505.136
29/11/2019 2,496 2,496 -0,70 2,516 2,489 3.732.676
28/11/2019 2,489 2,514 0,59 2,514 2,489 1.809.303
27/11/2019 2,465 2,499 1,67 2,510 2,462 4.514.415
26/11/2019 2,445 2,458 0,44 2,460 2,439 7.792.083
25/11/2019 2,456 2,447 0,36 2,466 2,445 1.989.872
22/11/2019 2,438 2,439 0,77 2,463 2,436 3.319.832
21/11/2019 2,437 2,420 -0,76 2,437 2,413 3.100.776
20/11/2019 2,446 2,439 -0,79 2,446 2,415 3.776.617
19/11/2019 2,458 2,458 0,12 2,504 2,456 2.917.316
18/11/2019 2,468 2,455 -0,51 2,480 2,450 1.776.601
15/11/2019 2,458 2,468 0,44 2,477 2,452 2.699.116
14/11/2019 2,461 2,457 -0,04 2,468 2,439 3.201.210
13/11/2019 2,508 2,458 -2,29 2,508 2,447 4.279.020
12/11/2019 2,520 2,516 0,12 2,525 2,503 3.771.186
11/11/2019 2,500 2,513 0,39 2,522 2,485 1.645.261
08/11/2019 2,503 2,503 -0,39 2,529 2,493 2.338.472
07/11/2019 2,482 2,513 1,38 2,515 2,478 3.313.413
06/11/2019 2,487 2,479 -0,59 2,505 2,479 2.409.687
05/11/2019 2,487 2,493 0,27 2,503 2,481 3.237.341
04/11/2019 2,475 2,486 0,71 2,494 2,474 2.886.023
01/11/2019 2,453 2,469 1,24 2,481 2,436 2.800.093
31/10/2019 2,534 2,439 -4,51 2,534 2,395 7.045.351
30/10/2019 2,572 2,554 -0,68 2,572 2,538 2.636.569
29/10/2019 2,550 2,571 0,61 2,574 2,539 3.126.244
28/10/2019 2,521 2,556 1,08 2,558 2,521 2.394.047
25/10/2019 2,527 2,528 -0,54 2,542 2,514 2.529.664
24/10/2019 2,536 2,542 0,46 2,554 2,528 3.198.846
23/10/2019 2,502 2,530 0,58 2,533 2,497 1.918.559
22/10/2019 2,505 2,516 0,04 2,523 2,492 2.108.038
21/10/2019 2,483 2,515 1,18 2,520 2,481 2.367.979
18/10/2019 2,467 2,485 0,55 2,487 2,458 2.350.069
17/10/2019 2,455 2,472 0,28 2,509 2,455 3.193.835
16/10/2019 2,441 2,465 0,64 2,465 2,432 3.021.637
15/10/2019 2,419 2,449 1,58 2,449 2,417 2.704.064
14/10/2019 2,411 2,411 -0,84 2,416 2,387 2.114.846
11/10/2019 2,367 2,432 2,55 2,432 2,367 3.693.663
10/10/2019 2,340 2,371 1,67 2,371 2,334 3.262.356
09/10/2019 2,331 2,332 0,13 2,349 2,323 2.643.883
08/10/2019 2,370 2,329 -1,61 2,372 2,329 4.197.740
07/10/2019 2,341 2,367 1,51 2,373 2,327 3.316.352
04/10/2019 2,343 2,332 0,13 2,343 2,319 3.253.237
03/10/2019 2,353 2,329 -1,16 2,353 2,314 3.372.174
02/10/2019 2,386 2,357 -1,83 2,392 2,357 3.600.302
01/10/2019 2,417 2,401 -0,40 2,430 2,390 2.777.980
30/09/2019 2,401 2,410 -0,16 2,423 2,401 3.475.333
27/09/2019 2,403 2,414 0,57 2,414 2,387 2.511.812
26/09/2019 2,389 2,401 0,29 2,413 2,389 2.818.376
25/09/2019 2,416 2,394 -1,05 2,427 2,370 2.534.585
24/09/2019 2,438 2,419 -0,24 2,438 2,401 3.805.539
23/09/2019 2,421 2,425 -0,40 2,434 2,401 3.019.451
20/09/2019 2,422 2,435 -0,12 2,449 2,422 7.825.488
19/09/2019 2,407 2,438 1,30 2,441 2,399 2.830.447
18/09/2019 2,429 2,406 -0,80 2,438 2,401 5.410.355
17/09/2019 2,441 2,426 -1,19 2,446 2,394 5.665.088
16/09/2019 2,482 2,455 -2,33 2,488 2,418 4.500.038
13/09/2019 2,474 2,514 1,62 2,514 2,461 3.270.088
12/09/2019 2,487 2,474 -0,20 2,487 2,445 3.270.377
11/09/2019 2,478 2,479 0,47 2,499 2,457 4.103.871
10/09/2019 2,429 2,467 1,44 2,474 2,425 3.422.297
09/09/2019 2,405 2,432 1,18 2,440 2,405 2.178.044
06/09/2019 2,376 2,403 0,98 2,403 2,371 2.608.227
05/09/2019 2,356 2,380 1,71 2,385 2,356 3.532.832
04/09/2019 2,344 2,340 0,46 2,379 2,336 2.373.577
03/09/2019 2,335 2,329 -0,17 2,349 2,325 3.871.872
02/09/2019 2,310 2,333 1,01 2,341 2,310 2.009.278
30/08/2019 2,336 2,310 -1,33 2,342 2,300 4.041.427
29/08/2019 2,327 2,341 0,25 2,349 2,323 1.971.567
28/08/2019 2,356 2,335 -0,99 2,356 2,320 3.113.984
27/08/2019 2,334 2,359 0,92 2,359 2,318 4.121.383
26/08/2019 2,326 2,337 0,29 2,347 2,320 1.191.379
23/08/2019 2,341 2,330 -0,21 2,346 2,321 4.363.125
22/08/2019 2,304 2,335 0,67 2,335 2,302 3.515.743
21/08/2019 2,305 2,320 0,72 2,326 2,304 2.053.228
20/08/2019 2,322 2,303 -0,92 2,322 2,294 2.391.957
19/08/2019 2,315 2,324 0,97 2,335 2,307 2.577.207
16/08/2019 2,271 2,302 1,20 2,307 2,271 2.960.333
15/08/2019 2,294 2,275 0,00 2,294 2,253 2.640.296
14/08/2019 2,332 2,275 -2,59 2,343 2,268 3.860.550
13/08/2019 2,326 2,335 -0,04 2,362 2,309 3.745.251
12/08/2019 2,374 2,336 -0,54 2,380 2,330 3.029.806
09/08/2019 2,390 2,349 -1,71 2,396 2,349 7.753.367
08/08/2019 2,361 2,390 2,30 2,390 2,356 3.159.554
07/08/2019 2,353 2,336 -0,13 2,368 2,326 3.925.066
06/08/2019 2,371 2,339 -1,52 2,385 2,339 4.205.316
05/08/2019 2,372 2,375 -0,41 2,392 2,349 4.796.343
02/08/2019 2,393 2,385 -1,69 2,415 2,366 4.346.191
01/08/2019 2,423 2,426 -0,24 2,438 2,412 3.165.837
31/07/2019 2,440 2,432 -0,20 2,454 2,419 4.573.104
30/07/2019 2,504 2,437 -2,57 2,504 2,432 4.484.682
29/07/2019 2,525 2,501 -1,23 2,531 2,475 3.621.609
26/07/2019 2,565 2,532 -1,48 2,565 2,518 3.925.979
25/07/2019 2,663 2,570 -2,98 2,672 2,570 4.234.392
24/07/2019 2,651 2,649 -0,26 2,660 2,642 3.371.288
23/07/2019 2,647 2,656 0,89 2,674 2,642 2.538.297
22/07/2019 2,662 2,633 -1,17 2,664 2,629 2.483.116
19/07/2019 2,661 2,664 0,18 2,676 2,641 2.792.639
18/07/2019 2,639 2,659 0,11 2,670 2,635 2.689.474
17/07/2019 2,642 2,656 0,67 2,673 2,621 3.727.264
16/07/2019 2,639 2,639 0,19 2,648 2,624 4.141.269
15/07/2019 2,614 2,634 0,75 2,649 2,614 4.774.883
12/07/2019 2,616 2,614 -0,33 2,632 2,604 3.026.422
11/07/2019 2,618 2,623 0,71 2,628 2,605 2.053.314
10/07/2019 2,612 2,604 -0,41 2,633 2,603 2.343.306
09/07/2019 2,600 2,615 0,19 2,615 2,583 2.336.287
08/07/2019 2,614 2,610 -0,15 2,620 2,597 3.026.963
05/07/2019 2,622 2,614 -0,11 2,630 2,602 3.535.204
04/07/2019 2,604 2,617 0,79 2,629 2,602 1.993.882
03/07/2019 2,583 2,597 0,68 2,603 2,573 3.217.231
02/07/2019 2,556 2,579 1,34 2,579 2,546 3.557.996
01/07/2019 2,536 2,545 1,48 2,559 2,531 4.068.582
28/06/2019 2,517 2,508 -0,46 2,520 2,488 5.747.848
27/06/2019 2,575 2,520 -1,45 2,577 2,514 4.280.554
26/06/2019 2,565 2,557 -0,53 2,588 2,556 3.592.475
25/06/2019 2,572 2,570 -0,08 2,577 2,555 4.001.759
24/06/2019 2,577 2,572 0,38 2,592 2,560 2.257.406
21/06/2019 2,565 2,562 0,27 2,594 2,539 7.880.507
20/06/2019 2,596 2,556 -0,84 2,597 2,554 5.782.130
19/06/2019 2,532 2,577 1,75 2,580 2,527 5.314.579
18/06/2019 2,497 2,533 1,44 2,537 2,478 3.622.446
17/06/2019 2,505 2,497 0,23 2,516 2,495 2.323.618
14/06/2019 2,514 2,491 -0,94 2,515 2,485 3.132.321
13/06/2019 2,517 2,515 -0,22 2,531 2,508 3.196.023
12/06/2019 2,523 2,521 -0,63 2,532 2,514 2.249.034
11/06/2019 2,527 2,537 0,52 2,547 2,527 2.869.145
10/06/2019 2,532 2,523 0,19 2,536 2,515 1.470.946
07/06/2019 2,503 2,519 1,29 2,521 2,494 2.647.999
06/06/2019 2,494 2,487 -0,19 2,508 2,478 3.153.465
05/06/2019 2,522 2,491 -0,75 2,522 2,482 4.082.392
04/06/2019 2,453 2,510 1,88 2,515 2,447 3.897.023

Más noticias