Corporacion Mapfre SA (MAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	760.228	-0,28%	1,959	1,945	1,966	1,965
26/02/2024	621.457	0,08%	1,962	1,956	1,976	1,9705
23/02/2024	691.075	-0,33%	1,972	1,955	1,977	1,969
22/02/2024	458.662	0,74%	1,967	1,965	1,981	1,9755
21/02/2024	358.985	0,62%	1,953	1,952	1,961	1,961
20/02/2024	867.456	-0,18%	1,949	1,937	1,953	1,949
19/02/2024	441.892	0,15%	1,958	1,948	1,961	1,9525
16/02/2024	1.185.035	-0,28%	1,957	1,945	1,968	1,9495
15/02/2024	1.414.107	1,40%	1,946	1,937	1,9605	1,955
14/02/2024	3.835.983	-5,12%	2,004	1,917	2,004	1,928
13/02/2024	877.034	0,30%	2,023	2,018	2,056	2,032
12/02/2024	1.020.485	1,76%	2,002	1,996	2,028	2,026
09/02/2024	917.546	-1,24%	2,014	1,985	2,016	1,991
08/02/2024	793.566	-0,44%	2,031	2,012	2,032	2,016
07/02/2024	966.424	-0,93%	2,042	2,024	2,044	2,025
06/02/2024	657.987	0,29%	2,038	2,034	2,053	2,044
05/02/2024	775.903	0,25%	2,032	2,026	2,048	2,036
02/02/2024	459.984	0,20%	2,036	2,025	2,036	2,031
01/02/2024	444.194	-0,78%	2,042	2,025	2,064	2,027
31/01/2024	359.403	0,05%	2,05	2,042	2,054	2,04
30/01/2024	382.521	0,54%	2,03	2,028	2,042	2,039
29/01/2024	267.715	-0,15%	2,032	2,026	2,044	2,028
26/01/2024	615.872	0,05%	2,036	2,019	2,053	2,031
25/01/2024	547.905	0,35%	2,022	2,018	2,044	2,03
24/01/2024	618.933	2,53%	1,9785	1,973	2,024	2,023
23/01/2024	501.381	-0,68%	1,9855	1,968	1,991	1,973
22/01/2024	751.792	1,30%	1,972	1,972	1,988	1,9865
19/01/2024	662.696	-0,36%	1,986	1,961	1,986	1,961
18/01/2024	1.032.587	-0,96%	1,982	1,967	1,988	1,968
17/01/2024	532.910	-1,29%	2,002	1,981	2,006	1,987
16/01/2024	407.814	-0,30%	2,004	2,002	2,016	2,013
15/01/2024	482.000	0,25%	2,026	2,012	2,028	2,019
12/01/2024	362.285	0,70%	2,008	2,003	2,016	2,014
11/01/2024	644.014	-0,40%	2,012	1,997	2,022	2,00
10/01/2024	594.665	0,00%	2,002	1,995	2,013	2,008
09/01/2024	491.008	-0,89%	2,026	2,002	2,026	2,008
08/01/2024	729.386	1,10%	2,004	2,004	2,03	2,026
05/01/2024	1.268.087	1,57%	1,97	1,959	2,008	2,004
04/01/2024	425.087	1,18%	1,952	1,95	1,978	1,973
03/01/2024	421.798	-0,81%	1,985	1,949	1,987	1,953
02/01/2024	599.191	1,39%	1,953	1,953	1,981	1,969
29/12/2023	280.492	0,00%	1,945	1,937	1,95	1,942
28/12/2023	252.986	-0,51%	1,953	1,9405	1,953	1,942
27/12/2023	552.560	0,15%	1,943	1,937	1,956	1,952
26/12/2023	265.110	0,36%	1,949	1,946	1,957	1,949
22/12/2023	265.110	0,36%	1,949	1,946	1,957	1,949
21/12/2023	285.176	-0,82%	1,955	1,942	1,955	1,942
20/12/2023	455.261	0,26%	1,962	1,947	1,965	1,958
19/12/2023	567.242	0,05%	1,945	1,944	1,961	1,953
18/12/2023	491.303	-0,36%	1,955	1,947	1,961	1,952
15/12/2023	1.152.778	-0,15%	1,965	1,952	1,971	1,959
14/12/2023	1.049.716	-0,91%	1,977	1,945	1,977	1,962
13/12/2023	408.319	0,00%	1,979	1,976	1,991	1,981
12/12/2023	853.893	-1,35%	2,014	1,976	2,014	1,981
11/12/2023	570.212	-0,50%	2,014	2,00	2,015	2,008
08/12/2023	535.149	0,70%	1,996	1,9945	2,02	2,018
07/12/2023	716.698	-0,59%	2,01	1,991	2,012	2,008
06/12/2023	616.931	0,60%	2,014	2,01	2,027	2,02
05/12/2023	487.870	0,10%	2,008	2,002	2,018	2,008
04/12/2023	752.150	-0,89%	2,012	2,002	2,023	2,006
01/12/2023	543.104	0,30%	2,034	2,014	2,034	2,03
30/11/2023	647.721	-0,10%	2,026	2,014	2,036	2,024
29/11/2023	665.593	-0,78%	2,052	2,018	2,056	2,028
28/11/2023	810.642	-2,29%	2,044	2,027	2,052	2,044
27/11/2023	537.090	-0,38%	2,096	2,088	2,11	2,092
24/11/2023	274.400	0,48%	2,084	2,077	2,10	2,10
23/11/2023	236.658	0,87%	2,068	2,068	2,09	2,09
22/11/2023	270.574	0,39%	2,072	2,064	2,082	2,072
21/11/2023	387.330	0,29%	2,068	2,046	2,076	2,064
20/11/2023	456.986	0,69%	2,048	2,044	2,062	2,058
17/11/2023	433.728	1,14%	2,032	2,032	2,052	2,046
16/11/2023	568.266	-0,05%	2,024	2,016	2,032	2,023
15/11/2023	736.012	-0,25%	2,024	2,02	2,04	2,024
14/11/2023	1.113.552	-0,20%	2,03	2,013	2,034	2,026
13/11/2023	538.200	1,70%	2,006	2,004	2,032	2,03
10/11/2023	628.905	0,66%	1,985	1,984	1,998	1,996
09/11/2023	807.221	0,41%	1,98	1,952	1,993	1,983
08/11/2023	588.226	0,05%	1,967	1,958	1,979	1,975
07/11/2023	696.591	0,05%	1,967	1,967	1,9915	1,974
06/11/2023	404.561	-0,25%	1,976	1,966	1,982	1,973
03/11/2023	431.151	0,56%	1,974	1,945	1,978	1,978
02/11/2023	504.561	1,08%	1,96	1,944	1,973	1,967
01/11/2023	1.093.400	-0,87%	1,958	1,931	1,964	1,946
31/10/2023	630.975	1,55%	1,943	1,943	1,982	1,963
30/10/2023	415.521	1,47%	1,897	1,888	1,943	1,932
27/10/2023	1.295.136	-2,41%	1,954	1,9025	1,958	1,904
26/10/2023	638.345	0,52%	1,9455	1,925	1,957	1,951
25/10/2023	865.295	0,10%	1,939	1,929	1,951	1,941
24/10/2023	626.510	0,31%	1,932	1,929	1,944	1,939
23/10/2023	343.435	0,00%	1,935	1,931	1,946	1,938
20/10/2023	491.561	-2,22%	1,969	1,938	1,969	1,938
19/10/2023	313.817	-0,60%	1,983	1,968	1,987	1,982
18/10/2023	389.673	0,56%	1,988	1,982	2,007	1,994
17/10/2023	435.065	-0,05%	1,982	1,971	1,987	1,985
16/10/2023	220.145	1,02%	1,977	1,971	1,987	1,988
13/10/2023	583.158	-0,13%	1,978	1,957	1,985	1,968
12/10/2023	582.479	0,05%	1,974	1,958	1,976	1,971
11/10/2023	463.336	0,25%	1,958	1,956	1,97	1,97
10/10/2023	576.665	1,13%	1,95	1,95	1,981	1,965
09/10/2023	591.880	-0,56%	1,938	1,93	1,953	1,948