Mercados españoles cerrados en 5 hrs 55 min

Mapfre, S.A. (MAP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3540-0,0020 (-0,08%)
A partir del 11:19AM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,35402,36202,34602,35402,3540606.798
27 mar 20242,32202,36402,32002,35602,35603.862.354
26 mar 20242,28802,32802,28602,32202,32204.443.529
25 mar 20242,19602,29402,19602,28002,28007.153.806
22 mar 20242,15202,17002,15202,16802,16802.458.912
21 mar 20242,12002,16402,11802,15802,15804.343.924
20 mar 20242,07602,11402,07202,11402,11403.548.794
19 mar 20242,07002,07602,06402,07602,07601.525.292
18 mar 20242,08402,09402,05802,06602,06602.173.037
15 mar 20242,07802,09402,07802,08202,08208.659.455
14 mar 20242,08802,09002,06602,08202,08202.205.706
13 mar 20242,09002,10602,08202,08402,08404.544.586
12 mar 20242,06402,09602,06202,09002,09002.587.296
11 mar 20242,04402,06002,02402,05402,05402.898.007
08 mar 20242,07802,08402,05202,05802,05802.239.689
07 mar 20242,05402,07802,05202,07802,07802.914.043
06 mar 20242,03002,06202,02802,06202,06204.128.158
05 mar 20241,98002,03001,98002,03002,03003.684.370
04 mar 20241,97701,98101,96701,97801,97802.045.234
01 mar 20241,97001,98101,96301,97401,97402.207.711
29 feb 20241,96001,97801,95501,95901,95904.265.819
28 feb 20241,97001,97701,96001,96201,96201.721.239
27 feb 20241,96301,96501,94401,96501,96501.986.974
26 feb 20241,95801,97701,95601,97001,97002.029.619
23 feb 20241,97101,97701,95501,96901,96901.870.731
22 feb 20241,96401,98101,96401,97701,97706.482.838
21 feb 20241,95001,96201,95001,96201,96202.226.947
20 feb 20241,94801,95201,93701,95001,95002.475.896
19 feb 20241,95301,96201,94801,94801,94801.694.184
16 feb 20241,96001,96801,94401,94601,94603.894.147
15 feb 20241,94801,96201,93701,95001,95005.480.766
14 feb 20242,02802,03001,91601,92101,921017.644.631
13 feb 20242,02202,05602,01802,03802,03801.896.127
12 feb 20242,00402,03001,99702,02202,02201.981.619
09 feb 20242,00802,02001,98501,99401,99403.750.072
08 feb 20242,03402,03402,00802,01002,01001.630.982
07 feb 20242,04002,04402,02202,02602,02602.245.847
06 feb 20242,03602,05202,03402,04602,04601.653.749
05 feb 20242,03202,04802,02602,03602,03601.837.834
02 feb 20242,03402,03802,02402,02802,02801.497.510
01 feb 20242,03002,06402,02402,02802,02801.763.865
31 ene 20242,04802,05602,04002,04002,04001.634.470
30 ene 20242,03002,04202,02802,04002,04001.585.402
29 ene 20242,03202,04402,02602,03202,03201.307.281
26 ene 20242,03002,05202,02002,03002,03001.432.747
25 ene 20242,02602,04202,02002,03002,03002.113.818
24 ene 20241,98102,02601,97002,02602,02602.219.619
23 ene 20241,98701,99101,96901,97301,97305.493.913
22 ene 20241,98001,98801,97101,98701,98701.075.560
19 ene 20241,98501,98801,96101,96601,96601.686.126
18 ene 20241,98701,98801,96701,97001,97002.955.532
17 ene 20242,00202,00601,98101,98901,98901.829.205
16 ene 20242,00602,01602,00002,01602,01601.650.358
15 ene 20242,02202,02802,01202,02002,02001.377.576
12 ene 20242,00402,01602,00202,01602,01601.349.328
11 ene 20242,01002,02201,99702,00402,00401.611.020
10 ene 20242,00202,01401,99502,00802,00801.317.673
09 ene 20242,03002,03002,00202,01002,01001.837.809
08 ene 20242,00202,03002,00202,02802,02802.879.638
05 ene 20241,97902,00801,96002,00202,00202.533.179
04 ene 20241,95601,97801,95001,97701,97701.533.417
03 ene 20241,98001,98701,94801,95301,95301.582.702
02 ene 20241,95001,98101,95001,97101,97101.576.588
29 dic 20231,94301,95101,93701,94301,94301.760.025
28 dic 20231,95201,95601,94001,94501,94501.364.082
27 dic 20231,94601,95601,93501,95201,95202.332.841
22 dic 20231,94901,95601,94601,95301,95301.368.781
21 dic 20231,95101,95501,94101,94701,94701.587.091
20 dic 20231,96001,96501,94701,96001,96001.770.962
19 dic 20231,95001,96101,94401,95701,95701.992.405
18 dic 20231,96001,96101,94601,95001,95001.864.300
15 dic 20231,96401,97101,95401,96101,96103.793.872
14 dic 20231,98001,98001,94201,96101,96103.516.033
13 dic 20231,98601,99101,97401,98101,98101.797.483
12 dic 20232,01402,01401,97701,98501,98502.233.873
11 dic 20232,01602,01602,00002,00802,00804.430.552
08 dic 20232,00002,02001,99302,01802,01801.501.572
07 dic 20232,00802,01201,99102,00802,00802.447.296
06 dic 20232,01802,02602,01002,01602,01601.895.971
05 dic 20232,00602,01802,00002,01402,01402.172.673
04 dic 20232,01602,02402,00402,00602,00607.753.353
01 dic 20232,02802,03402,01602,03002,03003.049.958
30 nov 20232,02602,03602,01202,02202,02205.167.655
29 nov 20232,04602,05602,01602,02802,02802.385.090
28 nov 20232,03802,05202,02602,04402,04402.903.752
28 nov 20230.0603 Dividendo
27 nov 20232,10002,11002,08802,09802,03777.154.494
24 nov 20232,08602,09802,07602,09602,03583.173.827
23 nov 20232,08002,08602,06402,08402,02412.629.672
22 nov 20232,07002,08402,06402,07002,01052.475.526
21 nov 20232,06402,07602,04402,06002,00083.386.002
20 nov 20232,04602,06202,04202,06002,00082.516.528
17 nov 20232,03202,05402,02802,04601,98725.551.654
16 nov 20232,02402,03402,01402,02001,96192.236.985
15 nov 20232,02802,04002,01802,02401,96583.015.656
14 nov 20232,03402,03602,01202,02601,96782.498.794
13 nov 20232,00002,03201,99902,03001,97174.118.135
10 nov 20231,98201,99901,98201,99301,93571.760.223
09 nov 20231,98001,99401,96701,99001,93282.468.611
08 nov 20231,96001,97901,95701,97601,91923.892.110
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...