Corporacion Mapfre SA (MAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	565.457	0,41%	1,924	1,919	1,939	1,939
25/09/2023	313.483	-1,33%	1,955	1,925	1,96	1,931
22/09/2023	354.099	-0,36%	1,964	1,954	1,967	1,957
21/09/2023	364.751	-0,43%	1,9695	1,947	1,9695	1,964
20/09/2023	459.487	-0,20%	1,983	1,957	1,99	1,972
19/09/2023	271.300	0,54%	1,971	1,969	1,987	1,974
18/09/2023	616.630	-0,33%	1,983	1,958	1,987	1,9635
15/09/2023	460.651	-0,91%	1,995	1,969	2,004	1,97
14/09/2023	222.178	1,22%	1,965	1,953	1,989	1,988
13/09/2023	304.718	0,10%	1,9635	1,944	1,97	1,964
12/09/2023	526.083	-0,28%	1,9725	1,954	1,973	1,962
11/09/2023	421.804	0,25%	1,97	1,947	1,975	1,972
08/09/2023	648.368	0,61%	1,964	1,948	1,968	1,967
07/09/2023	284.022	0,31%	1,945	1,944	1,963	1,958
06/09/2023	414.983	-0,20%	1,949	1,93	1,949	1,952
05/09/2023	395.168	-0,05%	1,949	1,927	1,963	1,956
04/09/2023	341.387	-0,05%	1,964	1,954	1,967	1,957
01/09/2023	687.818	0,00%	1,956	1,955	1,975	1,956
31/08/2023	172.052	0,21%	1,947	1,947	1,964	1,956
30/08/2023	492.327	0,05%	1,953	1,951	1,972	1,949
29/08/2023	496.858	0,62%	1,94	1,937	1,957	1,948
28/08/2023	284.299	1,26%	1,923	1,918	1,943	1,936
25/08/2023	368.592	0,32%	1,904	1,903	1,9335	1,912
24/08/2023	254.108	0,74%	1,90	1,894	1,911	1,906
23/08/2023	198.819	-0,42%	1,9015	1,887	1,914	1,892
22/08/2023	329.794	1,12%	1,8835	1,88	1,904	1,90
21/08/2023	305.840	-0,42%	1,891	1,879	1,905	1,879
18/08/2023	761.356	-0,42%	1,881	1,872	1,893	1,884
17/08/2023	518.464	-0,03%	1,884	1,884	1,8955	1,89
16/08/2023	411.871	0,08%	1,883	1,88	1,891	1,8905
15/08/2023	824.655	-0,53%	1,895	1,867	1,895	1,887
14/08/2023	426.005	0,19%	1,89	1,881	1,898	1,897
11/08/2023	222.019	-0,45%	1,897	1,886	1,902	1,8935
10/08/2023	261.270	1,12%	1,892	1,892	1,906	1,902
09/08/2023	210.531	1,13%	1,883	1,873	1,889	1,881
08/08/2023	434.649	-1,74%	1,875	1,855	1,891	1,86
07/08/2023	499.979	-0,16%	1,887	1,871	1,902	1,893
04/08/2023	364.262	1,34%	1,883	1,879	1,897	1,896
03/08/2023	622.077	0,92%	1,853	1,851	1,883	1,871
02/08/2023	612.205	-1,28%	1,854	1,836	1,868	1,854
01/08/2023	406.293	-1,05%	1,894	1,873	1,90	1,878
31/07/2023	1.113.848	-1,45%	1,914	1,881	1,914	1,898
28/07/2023	1.202.257	3,77%	1,861	1,859	1,929	1,926
27/07/2023	465.244	1,81%	1,838	1,824	1,856	1,856
26/07/2023	706.267	0,55%	1,82	1,805	1,825	1,823
25/07/2023	435.309	-0,22%	1,828	1,813	1,83	1,813
24/07/2023	679.026	-1,30%	1,813	1,813	1,831	1,817
21/07/2023	506.182	0,16%	1,852	1,836	1,857	1,841
20/07/2023	591.331	1,24%	1,82	1,82	1,845	1,84
19/07/2023	863.490	1,39%	1,804	1,792	1,819	1,82
18/07/2023	466.207	0,62%	1,79	1,772	1,797	1,795
17/07/2023	237.318	0,11%	1,789	1,779	1,799	1,784
14/07/2023	284.182	-0,89%	1,803	1,7805	1,803	1,782
13/07/2023	500.287	0,28%	1,795	1,789	1,806	1,798
12/07/2023	274.915	0,45%	1,793	1,788	1,803	1,793
11/07/2023	708.118	0,28%	1,781	1,779	1,791	1,785
10/07/2023	604.135	-0,11%	1,787	1,776	1,795	1,78
07/07/2023	654.363	0,68%	1,776	1,762	1,784	1,782
06/07/2023	594.288	-1,45%	1,786	1,766	1,795	1,77
05/07/2023	752.028	-2,71%	1,837	1,79	1,837	1,793
04/07/2023	542.952	-0,59%	1,859	1,842	1,864	1,843
03/07/2023	887.663	1,48%	1,821	1,819	1,858	1,851
30/06/2023	374.191	0,78%	1,814	1,81	1,831	1,819
29/06/2023	496.703	0,45%	1,798	1,792	1,8075	1,805
28/06/2023	801.034	1,18%	1,78	1,773	1,801	1,797
27/06/2023	360.611	0,68%	1,78	1,766	1,78	1,776
26/06/2023	483.938	-0,84%	1,778	1,76	1,778	1,765
23/06/2023	436.467	-0,61%	1,784	1,775	1,789	1,78
22/06/2023	504.589	0,00%	1,78	1,773	1,802	1,791
21/06/2023	735.274	-1,19%	1,815	1,7875	1,815	1,79
20/06/2023	567.714	-0,47%	1,821	1,81	1,826	1,8115
19/06/2023	545.232	-0,71%	1,825	1,816	1,842	1,82
16/06/2023	761.213	-1,13%	1,85	1,833	1,861	1,833
15/06/2023	389.805	-0,32%	1,852	1,838	1,855	1,854
14/06/2023	451.088	0,38%	1,8525	1,848	1,872	1,86
13/06/2023	759.265	-0,11%	1,851	1,837	1,861	1,852
12/06/2023	979.262	-0,67%	1,862	1,853	1,869	1,848
09/06/2023	400.489	-0,48%	1,862	1,856	1,871	1,8605
08/06/2023	836.934	-1,29%	1,896	1,866	1,904	1,8695
07/06/2023	595.558	0,64%	1,881	1,872	1,896	1,894
06/06/2023	524.503	0,43%	1,884	1,872	1,889	1,881
05/06/2023	324.378	-0,43%	1,891	1,871	1,90	1,873
02/06/2023	881.440	2,23%	1,854	1,851	1,886	1,881
01/06/2023	546.747	0,11%	1,847	1,83	1,857	1,84
31/05/2023	130.961	0,27%	1,851	1,85	1,868	1,838
30/05/2023	502.483	-0,22%	1,86	1,855	1,873	1,86
29/05/2023	182.540	0,54%	1,867	1,856	1,873	1,864
26/05/2023	667.970	0,71%	1,851	1,834	1,862	1,854
25/05/2023	1.143.995	-0,43%	1,85	1,836	1,856	1,842
24/05/2023	720.256	-1,49%	1,872	1,847	1,878	1,85
23/05/2023	726.563	0,11%	1,881	1,878	1,895	1,878
22/05/2023	1.340.469	-2,19%	1,835	1,831	1,882	1,876
19/05/2023	1.612.640	1,43%	1,895	1,895	1,934	1,918
18/05/2023	478.897	0,85%	1,885	1,881	1,898	1,891
17/05/2023	503.197	0,54%	1,856	1,855	1,878	1,875
16/05/2023	375.928	-0,32%	1,86	1,859	1,874	1,863
15/05/2023	352.962	0,43%	1,869	1,857	1,871	1,869
12/05/2023	609.609	0,92%	1,845	1,845	1,868	1,861
11/05/2023	676.165	-1,18%	1,858	1,829	1,858	1,844
10/05/2023	1.331.343	0,27%	1,856	1,842	1,867	1,861