Mercados españoles abiertos en 5 hrs 4 min

Mapfre, S.A. (0NQ2.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5534-0,0156 (-0,99%)
Al cierre: 06:45PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20242,29602,28402,25402,26162,2616194.719
29 abr 20242,28402,36202,26402,27102,271046.831
26 abr 20242,29602,30002,25802,30002,3000519.210
25 abr 20242,26002,30802,26402,27152,2715316.358
24 abr 20242,30402,29002,26802,28402,2840267.903
23 abr 20242,27602,28202,21802,27602,2760548.818
22 abr 20242,25102,26202,24402,25002,25001.962.751
19 abr 20242,24002,24202,20002,22222,2222276.308
18 abr 20242,21402,22842,20002,20402,2040227.132
17 abr 20242,19802,21602,17402,19402,1940495.940
16 abr 20242,24002,22002,16602,17602,17601.070.753
15 abr 20242,24402,26802,20802,25672,2567714.975
12 abr 20242,29402,30002,26202,26652,2665349.000
11 abr 20242,32002,39202,26602,29202,29201.061.685
10 abr 20242,30002,32602,28202,29942,29941.895.429
09 abr 20242,32802,35002,28402,30872,3087151.413
08 abr 20242,30802,38002,31602,33002,3300487.757
05 abr 20242,36002,37402,33402,35802,3580321.176
04 abr 20242,34602,38402,26002,37482,3748198.709
03 abr 20242,32402,35402,34002,34842,3484114.559
02 abr 20242,30202,35802,21602,34002,3400624.442
28 mar 20242,37002,39202,33402,34202,3420457.232
27 mar 20242,32602,36402,30002,35602,3560348.828
26 mar 20242,29002,32402,24002,31352,3135777.632
25 mar 20242,19002,29402,19402,27982,2798889.688
22 mar 20242,13802,17002,15002,16612,1661128.488
21 mar 20242,09602,16402,11802,12002,1200462.835
20 mar 20242,08002,11432,06802,11382,1138231.800
19 mar 20242,08202,07602,06802,07602,076040.626
18 mar 20242,09802,09402,03002,06602,0660556.724
15 mar 20242,06002,09402,07602,08202,0820260.926
14 mar 20242,08202,09802,06802,07202,0720510.808
13 mar 20242,09002,10402,08362,08582,0858383.098
12 mar 20242,07602,09402,06402,08652,08652.430.591
11 mar 20242,02752,05801,99102,04832,0483348.721
08 mar 20242,05102,08602,05002,06092,0609363.716
07 mar 20242,04402,07782,03002,07782,0778172.340
06 mar 20242,00002,06232,02602,04692,0469347.793
05 mar 20241,98652,03031,97402,02002,0200267.627
04 mar 20241,98651,97831,96801,97601,97601.207.201
01 mar 20241,97801,98101,96401,96811,9681302.244
29 feb 20241,96001,97401,95601,95901,9590444.607
28 feb 20241,97051,98801,96101,97421,9742167.154
27 feb 20241,98001,99001,94501,96461,96461.860.802
26 feb 20241,95001,98001,95001,96731,9673230.994
23 feb 20241,95701,97801,95701,96921,96923.298.018
22 feb 20241,96451,99001,96401,97721,9772183.281
21 feb 20241,95401,96801,92601,96081,960872.785
20 feb 20241,95501,96301,93701,94001,9400391.360
19 feb 20241,96502,00001,94771,94801,9480368.219
16 feb 20241,96001,96801,94501,94601,9460564.881
15 feb 20241,95001,95701,93601,95041,95042.052.164
14 feb 20242,03752,02801,91801,93951,93952.430.611
13 feb 20242,02202,05801,99002,04232,0423461.951
12 feb 20242,02002,02601,99702,02002,0200320.574
09 feb 20242,00602,01601,98502,00802,0080193.980
08 feb 20242,05602,07002,00972,01002,0100194.261
07 feb 20242,02952,04802,02402,02572,02571.650.993
06 feb 20242,02002,06202,03402,04632,0463104.153
05 feb 20242,06002,07002,02602,03782,037898.592
02 feb 20242,02752,06602,02402,03232,032320.931
01 feb 20242,02002,06231,96002,06232,06231.498.564
31 ene 20242,03952,05602,03972,04002,040088.038
30 ene 20242,03952,04002,02802,02802,0280164.234
29 ene 20242,04402,09002,00202,03252,0325198.950
26 ene 20242,02002,05202,02202,03022,0302213.747
25 ene 20242,02752,04201,95102,03002,0300102.738
24 ene 20241,97302,02601,97602,01632,0163145.890
23 ene 20242,00001,99801,97001,97201,9720140.832
22 ene 20242,00001,98691,97001,98351,983574.501
19 ene 20242,00002,02601,96351,96601,9660155.893
18 ene 20241,98251,99201,96971,97001,9700429.310
17 ene 20242,00002,03601,98502,00202,00201.299.837
16 ene 20242,00002,04002,00402,01602,0160288.065
15 ene 20242,00802,03002,01202,02252,0225779.383
12 ene 20242,00002,01801,99402,01602,016073.309
11 ene 20242,00002,02201,99002,01602,0160408.795
10 ene 20242,02752,01401,99572,00402,0040106.109
09 ene 20242,01602,03202,00402,00972,00971.351.161
08 ene 20242,01002,03002,00202,01922,01922.800.389
05 ene 20241,97852,01001,95901,99471,99471.822.734
04 ene 20241,95001,97721,95001,97131,9713229.492
03 ene 20241,99251,99001,95001,97101,9710368.460
02 ene 20241,95001,98001,91801,97701,97702.651.022
29 dic 20231,94001,95101,93701,94301,943075.170
28 dic 20231,94001,96201,94001,94501,9450174.481
27 dic 20231,93001,95601,93701,95191,9519139.350
22 dic 20231,94701,95501,93701,95301,953085.102
21 dic 20231,94501,95501,92701,94741,9474119.582
20 dic 20231,96001,96701,94701,95701,9570134.657
19 dic 20231,96701,97801,94401,95701,9570257.702
18 dic 20231,96001,96101,93001,95351,953595.550
15 dic 20231,95001,97201,95401,96101,9610671.235
14 dic 20231,96451,98101,94501,95901,9590784.567
13 dic 20231,98601,99801,95301,98131,9813217.434
12 dic 20232,02002,00801,97701,98531,9853184.126
11 dic 20232,02002,02001,99602,00602,00603.115.326
08 dic 20232,01002,02001,99002,00822,0082360.039
07 dic 20232,00802,02001,99301,99951,9995412.707
06 dic 20232,00802,02802,00602,01512,0151267.344
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...