Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 1,797 1,773 -0,11 1,809 1,773 4.653.535
19/05/2022 1,760 1,775 0,62 1,786 1,748 4.378.168
18/05/2022 1,778 1,764 -0,40 1,788 1,764 3.134.347
17/05/2022 1,750 1,771 2,13 1,771 1,746 3.850.701
16/05/2022 1,733 1,734 0,58 1,746 1,720 3.280.751
13/05/2022 1,730 1,724 -0,12 1,738 1,716 4.611.247
12/05/2022 1,737 1,726 -1,15 1,743 1,715 4.878.869
11/05/2022 1,725 1,746 1,39 1,748 1,713 2.754.539
10/05/2022 1,722 1,722 0,94 1,740 1,711 3.372.543
09/05/2022 1,710 1,706 -0,06 1,734 1,704 3.893.037
06/05/2022 1,712 1,707 -0,29 1,728 1,692 5.067.940
05/05/2022 1,748 1,712 -0,70 1,748 1,712 6.068.758
04/05/2022 1,771 1,724 -1,82 1,771 1,724 4.972.724
03/05/2022 1,743 1,756 2,03 1,765 1,736 3.799.012
02/05/2022 1,736 1,721 -1,38 1,753 1,711 5.209.032
29/04/2022 1,798 1,745 0,00 1,798 1,705 11.870.221
28/04/2022 1,888 1,745 -6,53 1,917 1,726 14.303.759
27/04/2022 1,885 1,867 0,11 1,885 1,839 3.646.812
26/04/2022 1,909 1,865 -0,37 1,910 1,865 2.664.869
25/04/2022 1,890 1,872 -1,47 1,893 1,872 3.116.341
22/04/2022 1,930 1,900 -2,06 1,944 1,900 3.282.265
21/04/2022 1,946 1,940 0,15 1,958 1,937 3.289.216
20/04/2022 1,920 1,937 1,36 1,937 1,898 3.197.040
19/04/2022 1,884 1,911 1,43 1,914 1,879 3.205.890
14/04/2022 1,885 1,884 0,80 1,897 1,853 3.062.240
13/04/2022 1,872 1,869 -0,11 1,875 1,857 2.728.382
12/04/2022 1,860 1,871 0,27 1,882 1,835 4.611.056
11/04/2022 1,890 1,866 -1,17 1,919 1,860 3.556.350
08/04/2022 1,896 1,888 0,80 1,901 1,885 2.075.534
07/04/2022 1,866 1,873 0,54 1,910 1,866 2.868.407
06/04/2022 1,892 1,863 -1,48 1,914 1,861 3.746.717
05/04/2022 1,863 1,891 1,72 1,893 1,859 2.880.261
04/04/2022 1,916 1,859 -2,52 1,916 1,855 3.095.205
01/04/2022 1,914 1,907 0,37 1,920 1,902 1.926.312
31/03/2022 1,916 1,900 -1,02 1,930 1,900 2.661.490
30/03/2022 1,930 1,920 -0,54 1,930 1,907 2.257.842
29/03/2022 1,900 1,930 2,12 1,930 1,900 2.866.547
28/03/2022 1,894 1,890 0,37 1,929 1,880 3.110.090
25/03/2022 1,869 1,883 1,02 1,886 1,851 1.967.704
24/03/2022 1,862 1,864 0,32 1,876 1,858 1.687.783
23/03/2022 1,890 1,858 -1,48 1,897 1,858 2.723.078
22/03/2022 1,880 1,886 1,04 1,905 1,870 4.160.654
21/03/2022 1,860 1,867 0,70 1,880 1,850 2.232.664
18/03/2022 1,860 1,854 0,00 1,863 1,837 4.336.497
17/03/2022 1,868 1,854 -0,19 1,874 1,840 3.174.356
16/03/2022 1,830 1,857 2,82 1,858 1,830 3.933.283
15/03/2022 1,795 1,806 -0,06 1,813 1,766 4.679.182
14/03/2022 1,800 1,807 2,09 1,823 1,787 4.979.838
11/03/2022 1,773 1,770 0,94 1,826 1,769 7.017.301
10/03/2022 1,760 1,754 0,69 1,771 1,719 3.678.877
09/03/2022 1,724 1,742 4,16 1,757 1,718 6.589.729
08/03/2022 1,626 1,672 1,95 1,719 1,617 5.740.356
07/03/2022 1,610 1,640 -1,09 1,675 1,576 8.414.059
04/03/2022 1,687 1,658 -2,21 1,688 1,638 8.126.774
03/03/2022 1,756 1,696 -3,22 1,768 1,693 6.221.923
02/03/2022 1,705 1,752 2,31 1,766 1,694 6.404.196
01/03/2022 1,762 1,713 -2,78 1,785 1,712 5.615.163
28/02/2022 1,760 1,762 -2,03 1,772 1,734 6.931.273
25/02/2022 1,772 1,798 2,71 1,799 1,738 6.532.802
24/02/2022 1,771 1,751 -4,37 1,808 1,738 9.064.810
23/02/2022 1,854 1,831 -1,27 1,875 1,831 3.463.342
22/02/2022 1,840 1,854 -1,12 1,873 1,816 3.379.895
21/02/2022 1,900 1,875 -1,06 1,927 1,867 4.537.018
18/02/2022 1,920 1,895 -0,71 1,925 1,887 4.015.709
17/02/2022 1,948 1,909 -1,65 1,948 1,904 3.640.532
16/02/2022 1,974 1,941 -1,22 1,976 1,936 2.569.340
15/02/2022 1,939 1,965 1,11 1,967 1,930 3.280.659
14/02/2022 1,956 1,943 -3,09 1,967 1,906 7.590.583
11/02/2022 1,970 2,005 0,96 2,013 1,967 4.166.583
10/02/2022 1,970 1,986 1,25 2,000 1,946 5.327.391
09/02/2022 1,950 1,962 0,82 1,965 1,934 2.757.302
08/02/2022 1,919 1,946 1,83 1,950 1,918 3.074.948
07/02/2022 1,924 1,911 0,16 1,927 1,905 3.879.907
04/02/2022 1,933 1,908 -1,32 1,948 1,907 2.521.423
03/02/2022 1,941 1,933 -0,44 1,945 1,929 2.267.616
02/02/2022 1,962 1,942 -0,54 1,962 1,942 2.112.699
01/02/2022 1,939 1,952 1,59 1,958 1,933 3.193.395
31/01/2022 1,935 1,922 -0,18 1,942 1,911 2.270.068
28/01/2022 1,948 1,925 -0,88 1,948 1,911 1.831.061
27/01/2022 1,920 1,942 0,54 1,964 1,912 3.927.727
26/01/2022 1,907 1,932 2,01 1,936 1,907 3.777.308
25/01/2022 1,854 1,894 2,80 1,911 1,851 3.851.724
24/01/2022 1,868 1,842 -1,37 1,879 1,827 3.856.678
21/01/2022 1,900 1,868 -2,73 1,900 1,862 4.254.462
20/01/2022 1,940 1,920 -1,23 1,941 1,901 2.290.018
19/01/2022 1,933 1,944 -0,03 1,965 1,923 3.814.882
18/01/2022 1,895 1,945 2,34 1,960 1,887 4.599.674
17/01/2022 1,920 1,900 -0,86 1,922 1,894 2.683.934
14/01/2022 1,900 1,917 0,79 1,917 1,895 2.602.408
13/01/2022 1,900 1,902 0,32 1,906 1,887 2.429.215
12/01/2022 1,875 1,896 1,64 1,897 1,865 2.071.430
11/01/2022 1,870 1,865 0,03 1,881 1,855 2.077.144
10/01/2022 1,897 1,865 -1,17 1,897 1,851 2.842.333
07/01/2022 1,871 1,887 1,34 1,887 1,869 2.617.048
06/01/2022 1,830 1,862 0,57 1,862 1,819 2.298.269
05/01/2022 1,848 1,851 0,05 1,860 1,835 2.100.077
04/01/2022 1,840 1,850 1,01 1,855 1,832 2.753.426
03/01/2022 1,814 1,832 1,44 1,839 1,810 1.624.347
30/12/2021 1,814 1,806 -0,85 1,815 1,794 3.508.030
29/12/2021 1,825 1,821 -0,08 1,831 1,811 1.711.196
28/12/2021 1,815 1,823 0,30 1,835 1,812 1.906.273
27/12/2021 1,794 1,817 0,75 1,820 1,794 2.201.037
23/12/2021 1,777 1,804 1,61 1,805 1,775 2.338.148
22/12/2021 1,772 1,775 0,34 1,777 1,763 1.894.165
21/12/2021 1,741 1,769 2,25 1,776 1,737 2.167.021
20/12/2021 1,719 1,730 -1,48 1,740 1,708 2.397.334
17/12/2021 1,770 1,756 -1,24 1,779 1,745 3.410.403
16/12/2021 1,795 1,778 0,03 1,795 1,773 2.246.349
15/12/2021 1,790 1,778 -0,70 1,793 1,771 1.514.380
14/12/2021 1,787 1,790 0,70 1,803 1,772 2.102.179
13/12/2021 1,803 1,778 -1,33 1,812 1,778 2.064.975
10/12/2021 1,801 1,802 -0,17 1,810 1,792 2.049.517
09/12/2021 1,816 1,805 -0,33 1,818 1,802 1.449.009
08/12/2021 1,829 1,811 -1,07 1,839 1,806 1.542.573
07/12/2021 1,843 1,830 0,55 1,843 1,824 2.010.880
06/12/2021 1,812 1,820 1,59 1,827 1,799 1.821.095
03/12/2021 1,817 1,792 -1,32 1,833 1,788 2.836.298
02/12/2021 1,818 1,816 -1,12 1,834 1,811 2.123.703
01/12/2021 1,810 1,836 1,49 1,843 1,810 2.712.293
30/11/2021 1,812 1,809 -0,96 1,832 1,788 5.626.300
29/11/2021 1,841 1,827 0,05 1,859 1,825 3.581.238
26/11/2021 1,843 1,826 -2,45 1,849 1,806 7.021.424
25/11/2021 1,877 1,871 0,49 1,883 1,859 2.943.385
24/11/2021 1,899 1,862 -0,67 1,905 1,862 4.317.884
23/11/2021 1,879 1,875 -0,26 1,896 1,853 4.475.298
22/11/2021 1,853 1,880 1,68 1,880 1,853 2.915.989
19/11/2021 1,882 1,849 -0,91 1,882 1,828 5.489.408
18/11/2021 1,892 1,866 -1,43 1,902 1,865 2.743.517
17/11/2021 1,902 1,893 -0,81 1,911 1,888 3.651.200
16/11/2021 1,910 1,908 -0,51 1,919 1,902 2.783.720
15/11/2021 1,887 1,918 1,90 1,922 1,865 3.407.713
12/11/2021 1,901 1,882 -0,79 1,901 1,879 1.668.277
11/11/2021 1,886 1,897 0,49 1,904 1,883 3.209.408
10/11/2021 1,868 1,888 0,62 1,888 1,860 1.757.453
09/11/2021 1,855 1,876 1,04 1,882 1,848 2.874.520
08/11/2021 1,879 1,857 -1,34 1,879 1,856 2.360.773
05/11/2021 1,854 1,882 1,52 1,891 1,836 2.830.986
04/11/2021 1,890 1,854 -1,09 1,890 1,822 14.052.342
03/11/2021 1,896 1,874 -1,63 1,899 1,855 4.343.333
02/11/2021 1,905 1,905 -0,15 1,913 1,861 4.190.495
01/11/2021 1,806 1,908 7,62 1,921 1,801 13.032.193
29/10/2021 1,774 1,773 0,80 1,781 1,756 4.182.273
28/10/2021 1,761 1,759 -0,33 1,773 1,751 1.658.278
27/10/2021 1,767 1,765 0,50 1,776 1,752 2.675.347
26/10/2021 1,789 1,756 -1,65 1,799 1,750 3.225.549
25/10/2021 1,764 1,786 1,71 1,791 1,751 4.269.891
22/10/2021 1,740 1,756 1,57 1,760 1,720 3.072.684
21/10/2021 1,744 1,729 -1,46 1,750 1,729 1.854.446
20/10/2021 1,742 1,754 1,20 1,762 1,736 2.205.009
19/10/2021 1,724 1,733 0,53 1,738 1,710 2.361.019
18/10/2021 1,747 1,724 -0,75 1,747 1,723 2.848.247
15/10/2021 1,753 1,737 -0,14 1,755 1,737 2.569.136
14/10/2021 1,760 1,740 -0,17 1,760 1,739 1.899.202
13/10/2021 1,792 1,743 -2,84 1,792 1,729 5.274.395
12/10/2021 1,761 1,793 1,17 1,795 1,748 3.562.587
11/10/2021 1,768 1,773 -0,14 1,795 1,761 2.621.147
08/10/2021 1,780 1,775 -0,30 1,791 1,772 2.746.592
07/10/2021 1,804 1,780 -0,33 1,808 1,780 3.499.836
06/10/2021 1,816 1,786 -1,91 1,816 1,777 2.966.648
05/10/2021 1,797 1,821 1,57 1,826 1,793 2.299.487
04/10/2021 1,821 1,793 -1,83 1,831 1,793 3.086.612
01/10/2021 1,803 1,826 0,03 1,842 1,794 2.225.627
30/09/2021 1,843 1,826 -0,37 1,854 1,822 2.829.232
29/09/2021 1,804 1,833 2,02 1,839 1,799 2.148.332
28/09/2021 1,839 1,796 -1,83 1,863 1,796 4.165.318
27/09/2021 1,802 1,830 1,56 1,835 1,799 3.321.411
24/09/2021 1,765 1,802 1,75 1,806 1,765 3.744.011
23/09/2021 1,761 1,771 1,50 1,774 1,753 1.797.708
22/09/2021 1,739 1,745 1,52 1,753 1,729 2.533.516
21/09/2021 1,720 1,718 0,80 1,745 1,712 2.594.732
20/09/2021 1,746 1,705 -3,93 1,746 1,703 4.046.801
17/09/2021 1,773 1,775 0,94 1,787 1,765 3.911.260
16/09/2021 1,746 1,758 0,92 1,767 1,746 1.695.257
15/09/2021 1,751 1,742 -0,96 1,768 1,741 1.732.899
14/09/2021 1,777 1,759 -0,93 1,785 1,759 1.478.768
13/09/2021 1,748 1,776 2,23 1,779 1,748 1.667.739
10/09/2021 1,773 1,737 -1,56 1,773 1,736 2.651.115
09/09/2021 1,763 1,764 -0,95 1,771 1,752 1.904.244
08/09/2021 1,793 1,781 -0,35 1,798 1,750 2.674.969
07/09/2021 1,782 1,788 0,41 1,788 1,770 1.578.893
06/09/2021 1,761 1,780 0,91 1,782 1,761 1.248.471
03/09/2021 1,788 1,764 -1,35 1,788 1,760 2.906.396
02/09/2021 1,786 1,789 0,16 1,790 1,775 2.168.652
01/09/2021 1,775 1,786 0,96 1,814 1,775 3.307.819
31/08/2021 1,773 1,769 -0,44 1,773 1,745 3.907.440
30/08/2021 1,777 1,776 -0,11 1,784 1,758 1.351.272
27/08/2021 1,781 1,778 0,11 1,781 1,751 2.121.776
26/08/2021 1,782 1,776 -0,46 1,789 1,769 1.151.364
25/08/2021 1,757 1,785 1,29 1,786 1,751 2.069.265
24/08/2021 1,780 1,762 -0,63 1,780 1,755 1.412.729
23/08/2021 1,766 1,773 0,72 1,777 1,760 1.039.912
20/08/2021 1,778 1,760 -1,22 1,782 1,738 2.022.359
19/08/2021 1,777 1,782 -1,34 1,795 1,762 2.505.722
18/08/2021 1,755 1,806 2,39 1,808 1,755 3.326.228
17/08/2021 1,750 1,764 0,05 1,770 1,748 1.478.931
16/08/2021 1,757 1,763 -0,27 1,767 1,746 1.599.629
13/08/2021 1,764 1,768 -0,03 1,774 1,754 1.322.775
12/08/2021 1,757 1,769 0,72 1,775 1,753 1.885.577
11/08/2021 1,757 1,756 0,67 1,762 1,735 1.652.413
10/08/2021 1,738 1,745 -0,30 1,752 1,725 1.312.951
09/08/2021 1,734 1,750 0,53 1,753 1,732 1.109.725
06/08/2021 1,732 1,741 0,62 1,742 1,714 1.792.517
05/08/2021 1,730 1,730 0,42 1,735 1,713 1.686.377
04/08/2021 1,729 1,723 0,45 1,731 1,703 1.558.461
03/08/2021 1,717 1,715 0,80 1,729 1,698 1.509.265
02/08/2021 1,683 1,701 1,12 1,718 1,682 2.346.339
30/07/2021 1,697 1,683 -1,08 1,698 1,671 3.339.399
29/07/2021 1,699 1,701 -0,40 1,728 1,697 2.555.287
28/07/2021 1,724 1,708 -0,84 1,731 1,706 1.296.982
27/07/2021 1,730 1,722 -0,61 1,730 1,698 1.924.763
26/07/2021 1,706 1,733 1,33 1,746 1,683 2.192.063
23/07/2021 1,696 1,710 0,97 1,723 1,695 1.812.885
22/07/2021 1,713 1,694 -1,16 1,737 1,694 1.913.528
21/07/2021 1,703 1,714 3,60 1,723 1,665 2.619.895
20/07/2021 1,638 1,654 1,22 1,666 1,627 2.212.390
19/07/2021 1,687 1,634 -3,21 1,687 1,624 3.363.470
16/07/2021 1,703 1,688 -0,71 1,719 1,680 2.312.589
15/07/2021 1,686 1,700 0,17 1,708 1,683 1.513.766
14/07/2021 1,722 1,698 -0,03 1,722 1,690 1.877.748
13/07/2021 1,723 1,698 -0,68 1,723 1,698 1.374.014
12/07/2021 1,727 1,710 -0,79 1,740 1,691 1.588.096
09/07/2021 1,685 1,723 2,65 1,724 1,681 1.863.350
08/07/2021 1,706 1,679 -2,53 1,711 1,672 3.305.933
07/07/2021 1,714 1,722 0,28 1,730 1,710 1.665.487
06/07/2021 1,759 1,717 -2,34 1,759 1,712 1.680.884
05/07/2021 1,722 1,759 2,22 1,762 1,717 1.750.795
02/07/2021 1,726 1,720 -0,06 1,739 1,716 1.937.474
01/07/2021 1,734 1,721 -0,31 1,744 1,709 2.489.780
30/06/2021 1,714 1,727 0,65 1,731 1,692 2.931.120
29/06/2021 1,708 1,715 0,31 1,735 1,708 2.796.893
28/06/2021 1,724 1,710 -1,01 1,734 1,710 2.563.080
25/06/2021 1,703 1,728 0,17 1,733 1,699 2.796.750
24/06/2021 1,732 1,725 1,16 1,736 1,709 2.461.679
23/06/2021 1,723 1,705 -1,29 1,732 1,705 2.907.290
22/06/2021 1,752 1,727 -1,14 1,752 1,721 2.583.343
21/06/2021 1,744 1,747 -0,44 1,752 1,712 3.315.529
18/06/2021 1,771 1,755 -0,71 1,771 1,737 6.156.465
17/06/2021 1,807 1,767 -2,56 1,816 1,767 3.401.237
16/06/2021 1,820 1,814 0,08 1,828 1,809 3.080.374
15/06/2021 1,799 1,812 0,86 1,817 1,791 3.146.118
14/06/2021 1,787 1,797 0,82 1,802 1,783 2.951.248
11/06/2021 1,773 1,782 0,74 1,785 1,754 2.553.713
10/06/2021 1,769 1,769 -0,11 1,786 1,758 3.000.666
09/06/2021 1,784 1,771 -0,65 1,786 1,759 4.004.277
08/06/2021 1,809 1,783 -1,76 1,813 1,768 4.264.731
07/06/2021 1,811 1,815 0,54 1,818 1,800 1.401.678
04/06/2021 1,830 1,805 -1,30 1,830 1,801 2.062.656
03/06/2021 1,818 1,829 0,61 1,833 1,808 2.026.416
02/06/2021 1,829 1,818 -0,50 1,831 1,806 2.356.848
01/06/2021 1,807 1,827 1,21 1,833 1,807 3.089.776
31/05/2021 1,831 1,805 -0,77 1,835 1,802 1.972.189
28/05/2021 1,798 1,819 1,71 1,826 1,789 6.722.096
27/05/2021 1,777 1,789 0,93 1,805 1,766 5.316.517
26/05/2021 1,782 1,772 -0,44 1,789 1,769 3.207.189
25/05/2021 1,816 1,780 -1,84 1,821 1,780 3.131.831

MAPFRE (MAP)MAPFRE (MAP)

0,00-0,11 %
1,77

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.