Mercados españoles abiertos en 40 mins

Mapfre, S.A. (MAP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5860-0,0100 (-0,63%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 20221,60501,61601,56901,58601,58604.048.222
28 sept 20221,60001,60401,56101,59601,59604.708.434
27 sept 20221,62901,63001,59501,60301,60303.013.429
26 sept 20221,64301,64501,58601,61001,61004.524.886
23 sept 20221,67001,68501,64901,65501,65504.095.514
22 sept 20221,65501,68001,64401,66501,66503.335.940
21 sept 20221,68501,69001,66301,67001,67002.649.046
20 sept 20221,71901,73201,68701,69601,69602.924.847
19 sept 20221,71601,72701,68101,71601,71603.026.337
16 sept 20221,70701,73301,70101,71701,71704.266.848
15 sept 20221,70501,71801,69601,71801,71803.289.205
14 sept 20221,71001,71401,68301,69601,69602.948.954
13 sept 20221,70501,73101,70101,72801,72804.694.967
12 sept 20221,66801,70601,66801,70501,70504.154.986
09 sept 20221,62901,66001,62901,65201,65202.011.850
08 sept 20221,61401,63101,59901,62501,62502.829.298
07 sept 20221,62201,62901,59101,60101,60103.135.672
06 sept 20221,62801,64601,62801,63201,63201.914.628
05 sept 20221,65001,65001,62501,62801,62802.064.808
02 sept 20221,65401,67001,63801,66901,66902.074.784
01 sept 20221,65001,65401,62901,64701,64703.168.513
31 ago 20221,64301,65901,62901,65301,65304.306.146
30 ago 20221,62001,65901,62001,64701,64702.252.373
29 ago 20221,62401,62501,60301,62201,62202.605.518
26 ago 20221,64701,64701,62601,62601,62601.445.419
25 ago 20221,64801,65501,63601,64001,64001.795.318
24 ago 20221,63701,65201,63701,64701,64701.940.897
23 ago 20221,62401,64901,62401,64201,64202.421.676
22 ago 20221,63601,64201,61601,64201,64202.228.568
19 ago 20221,65201,65201,62601,63701,63702.200.751
18 ago 20221,65501,65801,64401,64901,64901.529.056
17 ago 20221,68601,69001,65201,65601,65601.785.628
16 ago 20221,66901,68101,66101,68001,68002.993.370
15 ago 20221,67201,67801,65201,66301,66301.559.938
12 ago 20221,67301,68201,66701,67401,67402.326.336
11 ago 20221,67801,68001,66801,67401,67402.472.029
10 ago 20221,65501,67601,64601,67601,67602.831.340
09 ago 20221,63801,65301,62501,65001,65002.451.199
08 ago 20221,63501,63601,61201,63501,63502.493.292
05 ago 20221,60701,63001,59201,62301,62302.468.264
04 ago 20221,59201,61401,58901,60401,60403.252.055
03 ago 20221,57801,59301,55901,59001,59003.300.893
02 ago 20221,56601,57301,55001,57201,57201.949.894
01 ago 20221,55801,59001,55801,56601,56602.754.980
29 jul 20221,57201,57901,56301,57501,57504.480.084
28 jul 20221,57301,57301,54101,56301,56304.736.123
27 jul 20221,54301,55101,52701,54901,54903.214.303
26 jul 20221,54501,54501,52501,52901,52903.740.251
25 jul 20221,54001,55601,53601,53601,53603.250.096
22 jul 20221,55401,55401,53301,53601,53604.783.832
21 jul 20221,56901,57301,54501,54901,54904.642.244
20 jul 20221,59501,60001,56001,56901,56902.931.159
19 jul 20221,55801,59801,54501,59401,59403.994.338
18 jul 20221,60601,61201,55501,55801,55804.394.058
15 jul 20221,59001,60201,57401,59301,59303.327.065
14 jul 20221,58001,60101,58001,58601,58607.851.598
13 jul 20221,57801,60201,56301,59501,59503.865.915
12 jul 20221,61001,61401,52801,60201,60207.039.713
11 jul 20221,65101,65101,61301,61401,61402.968.901
08 jul 20221,65001,65301,62401,65301,65302.883.680
07 jul 20221,63101,65601,62801,65101,65103.882.952
06 jul 20221,62101,64101,60901,61801,61804.658.213
05 jul 20221,69901,70401,61801,61801,61804.890.211
04 jul 20221,71301,71301,68701,68701,68702.091.754
01 jul 20221,67201,71401,67201,69801,69805.905.135
30 jun 20221,67201,69001,65401,68201,68203.217.988
29 jun 20221,68601,69201,66501,68101,68102.009.954
28 jun 20221,67101,69001,66901,68401,68405.721.902
27 jun 20221,67501,67901,64401,66001,66002.531.333
24 jun 20221,65601,66701,63601,66401,66402.691.207
23 jun 20221,69001,69001,64901,64901,64906.549.493
22 jun 20221,68001,69901,66701,68701,68702.498.919
21 jun 20221,70101,72301,68901,68901,68907.334.011
20 jun 20221,70101,70301,68501,70201,70202.136.295
17 jun 20221,69201,70201,66801,68501,68503.770.572
16 jun 20221,71601,71601,68101,68901,68903.039.811
15 jun 20221,69101,73201,68901,71701,71703.794.357
14 jun 20221,67001,67401,64701,66901,66903.841.031
13 jun 20221,68001,68101,64701,65401,65405.353.539
10 jun 20221,72001,72101,68001,68001,68006.318.913
09 jun 20221,74801,74801,71901,72201,72205.328.091
08 jun 20221,76501,76501,73801,74101,74102.078.128
07 jun 20221,75801,77201,74601,75601,75604.294.429
06 jun 20221,75001,76301,74601,75201,75202.704.717
03 jun 20221,73901,75001,73601,74301,74302.011.518
02 jun 20221,72901,74301,72601,73101,73101.539.794
01 jun 20221,73001,75201,72701,72801,72802.435.525
31 may 20221,75201,75701,72801,72801,728023.125.576
30 may 20221,78301,78501,75101,75301,75302.629.509
27 may 20221,77201,78301,75701,77501,77506.845.024
27 may 20220.0857 Dividendo
26 may 20221,82001,84301,80701,84301,75738.507.047
25 may 20221,80001,81801,79101,81101,72686.625.104
24 may 20221,79101,80901,78501,79401,71064.180.392
23 may 20221,80401,80401,78301,79601,71253.951.922
20 may 20221,79701,80901,77301,77301,69064.653.735
19 may 20221,76001,78601,74801,77501,69254.378.168
18 may 20221,77801,78801,76401,76401,68204.850.405
17 may 20221,75001,77101,74601,77101,688613.997.701
16 may 20221,73301,74601,72001,73401,65343.280.751
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...