Mercados españoles cerrados en 3 hrs 55 min
IBEX 35
9.008,90-44,40(-0,49%)Euro Stoxx 50
4.094,23-28,90(-0,70%)Dólar/Euro
1,1949+0,0006(+0,05%)
Mapfre, S.A. (MAP.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,7745-0,0085 (-0,48%)
A partir del 1:16PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 jun 2021 | 1,7790 | 1,7885 | 1,7735 | 1,7745 | 1,7745 | 897.906 |
| 22 jun 2021 | 1,8090 | 1,8090 | 1,7765 | 1,7830 | 1,7830 | 2.583.343 |
| 21 jun 2021 | 1,8000 | 1,8085 | 1,7670 | 1,8035 | 1,8035 | 3.315.529 |
| 18 jun 2021 | 1,8280 | 1,8285 | 1,7930 | 1,8115 | 1,8115 | 6.158.865 |
| 17 jun 2021 | 1,8660 | 1,8750 | 1,8245 | 1,8245 | 1,8245 | 3.401.437 |
| 16 jun 2021 | 1,8790 | 1,8875 | 1,8675 | 1,8725 | 1,8725 | 3.080.374 |
| 15 jun 2021 | 1,8570 | 1,8755 | 1,8485 | 1,8710 | 1,8710 | 3.146.118 |
| 14 jun 2021 | 1,8450 | 1,8600 | 1,8405 | 1,8550 | 1,8550 | 2.951.248 |
| 11 jun 2021 | 1,8300 | 1,8430 | 1,8105 | 1,8400 | 1,8400 | 2.553.713 |
| 10 jun 2021 | 1,8265 | 1,8435 | 1,8150 | 1,8265 | 1,8265 | 3.225.666 |
| 09 jun 2021 | 1,8415 | 1,8440 | 1,8160 | 1,8285 | 1,8285 | 4.004.277 |
| 08 jun 2021 | 1,8675 | 1,8720 | 1,8255 | 1,8405 | 1,8405 | 4.264.731 |
| 07 jun 2021 | 1,8700 | 1,8765 | 1,8585 | 1,8735 | 1,8735 | 1.401.678 |
| 04 jun 2021 | 1,8890 | 1,8890 | 1,8595 | 1,8635 | 1,8635 | 2.062.656 |
| 03 jun 2021 | 1,8770 | 1,8920 | 1,8665 | 1,8880 | 1,8880 | 2.026.416 |
| 02 jun 2021 | 1,8885 | 1,8900 | 1,8650 | 1,8765 | 1,8765 | 2.356.848 |
| 01 jun 2021 | 1,8655 | 1,8920 | 1,8655 | 1,8860 | 1,8860 | 6.089.776 |
| 31 may 2021 | 1,8900 | 1,8945 | 1,8605 | 1,8635 | 1,8635 | 6.972.189 |
| 28 may 2021 | 1,8560 | 1,8850 | 1,8470 | 1,8780 | 1,8780 | 7.162.896 |
| 27 may 2021 | 1,8345 | 1,8635 | 1,8230 | 1,8465 | 1,8465 | 5.316.517 |
| 26 may 2021 | 1,8400 | 1,8470 | 1,8260 | 1,8295 | 1,8295 | 14.007.189 |
| 25 may 2021 | 1,8750 | 1,8800 | 1,8375 | 1,8375 | 1,8375 | 3.131.831 |
| 24 may 2021 | 1,8680 | 1,8735 | 1,8475 | 1,8720 | 1,8720 | 5.095.585 |
| 21 may 2021 | 1,8535 | 1,8635 | 1,8315 | 1,8565 | 1,8565 | 3.435.885 |
| 20 may 2021 | 1,8660 | 1,8660 | 1,8210 | 1,8585 | 1,8585 | 4.189.102 |
| 20 may 2021 | 0.0757 Dividendo | |||||
| 19 may 2021 | 1,9165 | 1,9220 | 1,8810 | 1,9110 | 1,8353 | 5.902.571 |
| 18 may 2021 | 1,9400 | 1,9440 | 1,9100 | 1,9175 | 1,8415 | 8.445.434 |
| 17 may 2021 | 1,9325 | 1,9455 | 1,9235 | 1,9265 | 1,8502 | 12.082.319 |
| 14 may 2021 | 1,9160 | 1,9265 | 1,9020 | 1,9160 | 1,8401 | 3.311.524 |
| 13 may 2021 | 1,8900 | 1,9085 | 1,8525 | 1,9030 | 1,8276 | 5.238.410 |
| 12 may 2021 | 1,8755 | 1,9115 | 1,8645 | 1,9035 | 1,8281 | 16.527.155 |
| 11 may 2021 | 1,9115 | 1,9140 | 1,8675 | 1,8755 | 1,8012 | 11.842.216 |
| 10 may 2021 | 1,8800 | 1,9280 | 1,8800 | 1,9145 | 1,8387 | 8.537.180 |
| 07 may 2021 | 1,8700 | 1,8820 | 1,8505 | 1,8600 | 1,7863 | 3.795.384 |
| 06 may 2021 | 1,8320 | 1,8630 | 1,8320 | 1,8560 | 1,7825 | 9.754.516 |
| 05 may 2021 | 1,8190 | 1,8290 | 1,8070 | 1,8280 | 1,7556 | 3.293.714 |
| 04 may 2021 | 1,8000 | 1,8355 | 1,7880 | 1,8115 | 1,7397 | 5.354.340 |
| 03 may 2021 | 1,8030 | 1,8100 | 1,7825 | 1,7975 | 1,7263 | 3.214.254 |
| 30 abr 2021 | 1,7755 | 1,8125 | 1,7755 | 1,7905 | 1,7196 | 8.035.268 |
| 29 abr 2021 | 1,7840 | 1,7980 | 1,7520 | 1,7760 | 1,7056 | 4.843.503 |
| 28 abr 2021 | 1,7645 | 1,7800 | 1,7565 | 1,7790 | 1,7085 | 3.505.697 |
| 27 abr 2021 | 1,7630 | 1,7665 | 1,7315 | 1,7525 | 1,6831 | 3.572.314 |
| 26 abr 2021 | 1,7475 | 1,7845 | 1,7345 | 1,7720 | 1,7018 | 4.646.686 |
| 23 abr 2021 | 1,7270 | 1,7545 | 1,7225 | 1,7490 | 1,6797 | 2.743.689 |
| 22 abr 2021 | 1,7440 | 1,7465 | 1,7180 | 1,7370 | 1,6682 | 3.974.075 |
| 21 abr 2021 | 1,7400 | 1,7585 | 1,7210 | 1,7420 | 1,6730 | 3.367.571 |
| 20 abr 2021 | 1,8040 | 1,8050 | 1,7310 | 1,7380 | 1,6692 | 5.212.446 |
| 19 abr 2021 | 1,7700 | 1,8065 | 1,7695 | 1,8040 | 1,7325 | 6.521.186 |
| 16 abr 2021 | 1,7700 | 1,7725 | 1,7570 | 1,7705 | 1,7004 | 2.945.205 |
| 15 abr 2021 | 1,7830 | 1,7830 | 1,7510 | 1,7550 | 1,6855 | 3.360.284 |
| 14 abr 2021 | 1,7795 | 1,7805 | 1,7595 | 1,7780 | 1,7076 | 2.577.760 |
| 13 abr 2021 | 1,8010 | 1,8020 | 1,7605 | 1,7740 | 1,7037 | 3.509.674 |
| 12 abr 2021 | 1,7800 | 1,7980 | 1,7680 | 1,7960 | 1,7249 | 2.813.040 |
| 09 abr 2021 | 1,7990 | 1,7990 | 1,7710 | 1,7710 | 1,7008 | 3.132.827 |
| 08 abr 2021 | 1,8350 | 1,8350 | 1,7915 | 1,7945 | 1,7234 | 3.318.126 |
| 07 abr 2021 | 1,8140 | 1,8350 | 1,8105 | 1,8225 | 1,7503 | 3.194.790 |
| 06 abr 2021 | 1,8190 | 1,8380 | 1,8035 | 1,8105 | 1,7388 | 5.950.181 |
| 01 abr 2021 | 1,7780 | 1,7815 | 1,7580 | 1,7670 | 1,6970 | 2.782.234 |
| 31 mar 2021 | 1,8170 | 1,8270 | 1,7750 | 1,7760 | 1,7056 | 5.140.654 |
| 30 mar 2021 | 1,8080 | 1,8250 | 1,8000 | 1,8160 | 1,7441 | 4.582.129 |
| 29 mar 2021 | 1,7800 | 1,8020 | 1,7700 | 1,7950 | 1,7239 | 4.483.195 |
| 26 mar 2021 | 1,7800 | 1,7900 | 1,7600 | 1,7690 | 1,6989 | 4.099.908 |
| 25 mar 2021 | 1,7630 | 1,7700 | 1,7340 | 1,7660 | 1,6960 | 3.285.936 |
| 24 mar 2021 | 1,7180 | 1,7620 | 1,7070 | 1,7620 | 1,6922 | 4.003.279 |
| 23 mar 2021 | 1,7840 | 1,7840 | 1,7260 | 1,7310 | 1,6624 | 12.882.059 |
| 22 mar 2021 | 1,8000 | 1,8070 | 1,7740 | 1,7840 | 1,7133 | 6.141.136 |
| 19 mar 2021 | 1,7760 | 1,8370 | 1,7650 | 1,7940 | 1,7229 | 11.445.744 |
| 18 mar 2021 | 1,7460 | 1,7990 | 1,7390 | 1,7840 | 1,7133 | 7.677.524 |
| 17 mar 2021 | 1,7170 | 1,7380 | 1,7110 | 1,7380 | 1,6692 | 4.030.133 |
| 16 mar 2021 | 1,7250 | 1,7360 | 1,7010 | 1,7090 | 1,6413 | 8.765.592 |
| 15 mar 2021 | 1,6970 | 1,7340 | 1,6910 | 1,7120 | 1,6442 | 12.482.192 |
| 12 mar 2021 | 1,6400 | 1,6880 | 1,6330 | 1,6850 | 1,6183 | 4.806.022 |
| 11 mar 2021 | 1,6800 | 1,6850 | 1,6390 | 1,6410 | 1,5760 | 4.896.074 |
| 10 mar 2021 | 1,6500 | 1,6860 | 1,6450 | 1,6850 | 1,6183 | 5.027.879 |
| 09 mar 2021 | 1,6650 | 1,6830 | 1,6360 | 1,6480 | 1,5827 | 5.722.561 |
| 08 mar 2021 | 1,6290 | 1,6600 | 1,6290 | 1,6590 | 1,5933 | 5.800.702 |
| 05 mar 2021 | 1,6120 | 1,6190 | 1,6010 | 1,6140 | 1,5501 | 2.841.200 |
| 04 mar 2021 | 1,6190 | 1,6300 | 1,6060 | 1,6120 | 1,5481 | 3.573.431 |
| 03 mar 2021 | 1,6150 | 1,6400 | 1,6090 | 1,6280 | 1,5635 | 4.002.263 |
| 02 mar 2021 | 1,6150 | 1,6360 | 1,6070 | 1,6070 | 1,5433 | 4.236.724 |
| 01 mar 2021 | 1,5880 | 1,6290 | 1,5850 | 1,6280 | 1,5635 | 4.866.190 |
| 26 feb 2021 | 1,5650 | 1,6010 | 1,5580 | 1,5720 | 1,5097 | 7.029.915 |
| 25 feb 2021 | 1,5700 | 1,5940 | 1,5620 | 1,5920 | 1,5289 | 6.157.089 |
| 24 feb 2021 | 1,5610 | 1,5700 | 1,5500 | 1,5530 | 1,4915 | 5.693.727 |
| 23 feb 2021 | 1,5320 | 1,5660 | 1,5210 | 1,5550 | 1,4934 | 6.942.241 |
| 22 feb 2021 | 1,5290 | 1,5290 | 1,5080 | 1,5190 | 1,4588 | 5.350.813 |
| 19 feb 2021 | 1,5320 | 1,5490 | 1,5250 | 1,5310 | 1,4704 | 3.440.811 |
| 18 feb 2021 | 1,5440 | 1,5540 | 1,5280 | 1,5280 | 1,4675 | 3.086.831 |
| 17 feb 2021 | 1,5440 | 1,5530 | 1,5310 | 1,5410 | 1,4800 | 4.404.651 |
| 16 feb 2021 | 1,5690 | 1,5690 | 1,5250 | 1,5410 | 1,4800 | 8.075.515 |
| 15 feb 2021 | 1,5700 | 1,5830 | 1,5500 | 1,5620 | 1,5001 | 4.680.764 |
| 12 feb 2021 | 1,5880 | 1,5880 | 1,5330 | 1,5520 | 1,4905 | 6.418.708 |
| 11 feb 2021 | 1,6490 | 1,6490 | 1,5630 | 1,5800 | 1,5174 | 7.963.955 |
| 10 feb 2021 | 1,6420 | 1,6460 | 1,6240 | 1,6410 | 1,5760 | 3.801.699 |
| 09 feb 2021 | 1,6270 | 1,6400 | 1,6090 | 1,6400 | 1,5750 | 3.516.594 |
| 08 feb 2021 | 1,6220 | 1,6590 | 1,6180 | 1,6280 | 1,5635 | 4.586.597 |
| 05 feb 2021 | 1,6060 | 1,6170 | 1,5950 | 1,6100 | 1,5462 | 5.192.671 |
| 04 feb 2021 | 1,5900 | 1,6040 | 1,5720 | 1,6000 | 1,5366 | 3.259.455 |
| 03 feb 2021 | 1,5800 | 1,6000 | 1,5660 | 1,5850 | 1,5222 | 4.667.022 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
