Mercados españoles abiertos en 7 hrs 37 min

Mapfre, S.A. (MAP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2160-0,0240 (-1,07%)
Al cierre: 05:41PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024------
23 may 2024------
22 may 20242,27402,28002,24002,24002,24003.921.653
21 may 20242,36402,36802,33202,36002,36005.416.676
20 may 20242,36002,36602,34802,35602,35602.459.663
17 may 20242,34402,35402,33602,34602,34603.582.701
16 may 20242,34802,34802,32402,33802,33802.309.760
15 may 20242,31402,34802,30802,33402,33402.691.133
14 may 20242,32002,32202,30002,30802,30802.040.422
13 may 20242,31402,32202,31002,31202,31202.303.607
10 may 20242,31402,31602,30202,31202,31202.014.633
09 may 20242,31802,31802,28802,30202,30201.506.630
08 may 20242,30602,31002,28802,31002,31002.003.692
07 may 20242,31202,31802,29202,29602,29602.633.243
06 may 20242,25602,29802,25202,29802,29801.690.174
03 may 20242,27002,27002,24202,24202,24202.882.887
02 may 20242,27002,28602,26002,26202,26202.776.572
30 abr 20242,28002,28002,25602,26202,26202.863.161
29 abr 20242,28602,30402,26202,28002,28002.459.527
26 abr 20242,28402,30202,25602,28402,28403.235.849
25 abr 20242,27202,31002,26202,28002,28002.528.054
24 abr 20242,28202,29202,27002,28402,28402.026.000
23 abr 20242,26002,28402,25402,27602,27601.739.874
22 abr 20242,25002,26602,24002,25002,25003.317.942
19 abr 20242,24002,24402,20002,23002,23004.885.267
18 abr 20242,22002,23002,20002,22802,22802.655.016
17 abr 20242,18602,21802,17002,19402,19401.921.988
16 abr 20242,22002,22002,16602,17002,17003.052.648
15 abr 20242,26002,27202,23402,24002,24002.369.633
12 abr 20242,28802,30002,25802,26602,26601.550.066
11 abr 20242,32202,32202,26202,28002,28002.564.588
10 abr 20242,29602,32602,28202,31202,31205.600.949
09 abr 20242,33802,33802,28202,28402,28402.875.367
08 abr 20242,32602,34402,31802,33002,33002.316.107
05 abr 20242,35202,36602,33402,33402,33403.067.289
04 abr 20242,35002,38602,35002,37602,37603.923.952
03 abr 20242,34402,35602,33602,35002,35002.758.204
02 abr 20242,30602,35802,30602,34002,34004.539.505
28 mar 20242,35402,36202,33402,34202,34202.894.980
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...