Mercados españoles cerrados

Mapfre, S.A. (MAP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2780+0,0240 (+1,06%)
Al cierre: 05:43PM CEST
Intervalo de fechas:
01 sept 2023 - 01 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ago 20242,25802,28802,25802,27802,27802.632.093
29 ago 20242,26402,27002,25402,25402,2540925.051
28 ago 20242,25802,27402,24802,26402,26401.496.544
27 ago 20242,24002,26202,23402,25402,25401.542.260
26 ago 20242,24002,24802,23402,24002,24001.232.628
23 ago 20242,22802,24802,21802,24202,2420964.585
22 ago 20242,21602,23002,21002,21802,2180656.748
21 ago 20242,21602,22402,19802,22202,22201.231.383
20 ago 20242,25002,25002,21002,22202,22201.139.305
19 ago 20242,21602,25002,21002,24202,24203.007.801
16 ago 20242,21002,22402,20202,22202,22201.274.571
15 ago 20242,19002,21602,17802,21402,21401.115.369
14 ago 20242,16602,17402,14802,17402,17401.054.437
13 ago 20242,13602,15802,13602,15002,15001.282.497
12 ago 20242,14202,15802,12602,13402,1340924.679
09 ago 20242,14002,14602,12802,13402,13401.527.432
08 ago 20242,12802,13602,10402,13202,1320947.280
07 ago 20242,12002,15002,11002,14002,14001.696.507
06 ago 20242,10602,13002,08202,10402,10403.069.772
05 ago 20242,10002,10802,06202,08202,08205.527.014
02 ago 20242,18002,18202,14002,14402,14402.130.377
01 ago 20242,21402,23002,18402,19202,19201.669.275
31 jul 20242,27002,27402,22802,23802,23803.363.934
30 jul 20242,27002,27802,23002,25602,25602.499.628
29 jul 20242,25402,26802,23202,26602,26601.842.449
26 jul 20242,20202,26002,17202,26002,26005.073.040
25 jul 20242,17202,18802,14402,18202,18201.918.965
24 jul 20242,17402,20002,16402,19002,19002.086.044
23 jul 20242,17002,18602,15202,18202,18201.236.818
22 jul 20242,17802,18602,15002,17202,17201.595.217
19 jul 20242,14602,19402,13402,16402,16402.196.346
18 jul 20242,15202,17202,14602,16002,16001.383.161
17 jul 20242,13002,15802,12002,14802,14802.140.309
16 jul 20242,13602,14002,11402,13602,13601.916.564
15 jul 20242,17402,17402,13402,14802,14802.006.400
12 jul 20242,16002,17602,16002,16602,16601.357.952
11 jul 20242,14802,16802,13402,16402,16401.335.571
10 jul 20242,10802,14002,10802,13602,13601.205.042
09 jul 20242,13802,14402,10402,10602,10601.522.472
08 jul 20242,10002,15002,10002,14402,14402.514.813
05 jul 20242,14202,14602,09202,10802,10802.288.919
04 jul 20242,12602,15202,12602,13602,13602.857.597
03 jul 20242,15402,15402,11802,12402,12403.865.048
02 jul 20242,16002,16202,11802,12602,12602.399.015
01 jul 20242,16002,19202,15602,17202,17202.580.413
28 jun 20242,15202,16802,14602,15402,15401.735.114
27 jun 20242,15802,16402,14802,15602,15601.080.546
26 jun 20242,17402,17402,15002,15402,15401.582.261
25 jun 20242,19402,20402,16202,17002,17001.747.236
24 jun 20242,15802,18802,15602,18602,18602.020.791
21 jun 20242,19602,19602,14802,16002,16003.801.627
20 jun 20242,17202,19802,17202,19802,19801.399.987
19 jun 20242,16402,17802,15402,17202,17201.315.249
18 jun 20242,15002,17002,14802,17002,17001.509.856
17 jun 20242,13002,14802,11202,14402,14401.578.348
14 jun 20242,14802,15002,10202,13002,13003.406.495
13 jun 20242,16602,17602,12802,13802,13802.023.289
12 jun 20242,16002,18602,16002,17802,17803.021.677
11 jun 20242,21002,21002,13202,15002,15003.318.478
10 jun 20242,20802,21002,18002,20402,20401.952.664
07 jun 20242,22002,23002,19602,21602,21601.957.822
06 jun 20242,21402,22802,19602,22802,22802.091.482
05 jun 20242,19002,21402,19002,20002,20002.174.559
04 jun 20242,21602,22002,18802,18802,18801.538.589
03 jun 20242,22002,23002,21002,21802,21802.281.580
31 may 20242,21002,22202,20002,21002,21002.423.912
30 may 20242,18002,22402,18002,21402,21402.214.312
29 may 20242,21402,21602,18802,19002,19001.567.269
28 may 20242,23002,23202,20202,20402,20401.394.131
27 may 20242,23202,23402,19602,22202,22201.534.090
24 may 20242,21002,23402,17602,22602,22602.741.208
23 may 20242,24202,26002,21002,21602,21602.384.411
22 may 20242,27402,28002,24002,24002,24003.921.653
22 may 20240.0904 Dividendo
21 may 20242,36402,36802,33202,36002,26965.416.676
20 may 20242,36002,36602,34802,35602,26582.459.663
17 may 20242,34402,35402,33602,34602,25613.582.701
16 may 20242,34802,34802,32402,33802,24842.309.760
15 may 20242,31402,34802,30802,33402,24462.691.133
14 may 20242,32002,32202,30002,30802,21962.040.422
13 may 20242,31402,32202,31002,31202,22342.303.607
10 may 20242,31402,31602,30202,31202,22342.014.633
09 may 20242,31802,31802,28802,30202,21381.506.630
08 may 20242,30602,31002,28802,31002,22152.003.692
07 may 20242,31202,31802,29202,29602,20812.633.243
06 may 20242,25602,29802,25202,29802,21001.690.174
03 may 20242,27002,27002,24202,24202,15612.882.887
02 may 20242,27002,28602,26002,26202,17542.776.572
30 abr 20242,28002,28002,25602,26202,17542.863.161
29 abr 20242,28602,30402,26202,28002,19272.459.527
26 abr 20242,28402,30202,25602,28402,19653.235.849
25 abr 20242,27202,31002,26202,28002,19272.528.054
24 abr 20242,28202,29202,27002,28402,19652.026.000
23 abr 20242,26002,28402,25402,27602,18881.739.874
22 abr 20242,25002,26602,24002,25002,16383.317.942
19 abr 20242,24002,24402,20002,23002,14464.885.267
18 abr 20242,22002,23002,20002,22802,14272.655.016
17 abr 20242,18602,21802,17002,19402,11001.921.988
16 abr 20242,22002,22002,16602,17002,08693.052.648
15 abr 20242,26002,27202,23402,24002,15422.369.633
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...