Mercados españoles cerrados

Mapfre, S.A. (MAP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,8330-0,0310 (-1,66%)
Al cierre: 05:14PM CET
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 20231,85401,86301,82701,83301,83301.743.044
03 feb 20231,84301,86601,83601,86401,86403.097.060
02 feb 20231,84801,84901,81101,84301,84306.250.266
01 feb 20231,85001,86101,84301,84801,84803.662.696
31 ene 20231,86301,86301,84001,84501,84503.462.158
30 ene 20231,85001,86701,84101,85801,85802.915.126
27 ene 20231,88101,88901,85101,85601,85603.047.994
26 ene 20231,86301,88201,85801,88201,88202.477.216
25 ene 20231,87501,87501,85201,85801,85801.921.941
24 ene 20231,87001,87501,85301,86701,86702.051.527
23 ene 20231,86001,87201,85801,86601,86602.076.668
20 ene 20231,85701,86501,85001,85501,85502.105.173
19 ene 20231,86801,87501,83501,84501,84503.994.300
18 ene 20231,86601,88501,86601,87201,87203.457.279
17 ene 20231,87401,88101,84601,87401,87403.516.781
16 ene 20231,86001,86901,85601,85701,85703.115.467
13 ene 20231,84001,86001,84001,85001,85003.599.225
12 ene 20231,84201,85201,83301,84001,84002.462.238
11 ene 20231,86501,87601,83701,83701,83704.380.497
10 ene 20231,83401,86801,83201,86701,86705.407.789
09 ene 20231,83101,84901,82501,84001,84003.368.535
06 ene 20231,81401,83001,80401,82801,82803.180.705
05 ene 20231,81501,82001,79901,80101,80103.513.108
04 ene 20231,80301,82501,80001,82501,82505.461.983
03 ene 20231,81001,81501,78001,79201,79205.472.129
02 ene 20231,82501,82501,74501,80701,80709.094.628
30 dic 20221,82601,83101,80901,81001,81002.820.687
29 dic 20221,82501,83001,81001,82801,82802.393.879
28 dic 20221,84401,84801,83001,83101,83102.875.615
27 dic 20221,84501,85201,83401,84101,84102.399.949
23 dic 20221,83501,84201,83001,84001,84001.816.461
22 dic 20221,83001,84801,82801,83601,83603.018.279
21 dic 20221,80501,83201,80101,82901,82904.962.137
20 dic 20221,77901,80901,77701,80501,80503.534.005
19 dic 20221,77601,79401,77401,78901,78901.971.452
16 dic 20221,77201,78201,76301,77601,77604.967.417
15 dic 20221,79401,80201,76601,77701,77703.375.986
14 dic 20221,80401,80801,76201,79901,79903.345.581
13 dic 20221,75301,78901,75301,76801,76803.585.714
12 dic 20221,78401,78601,75101,75101,75103.220.685
09 dic 20221,78901,79501,76501,78901,78902.640.061
08 dic 20221,80101,80101,78601,78801,78806.016.170
07 dic 20221,80401,81801,78801,80001,80003.246.316
06 dic 20221,81001,82501,79901,80501,80502.795.978
05 dic 20221,81001,81701,80201,81601,81602.665.025
02 dic 20221,80501,81501,79601,81301,81302.698.191
01 dic 20221,82801,82801,80201,81401,81404.264.683
30 nov 20221,81501,83001,80601,81801,81804.845.159
29 nov 20221,79001,82001,78401,81901,81903.771.011
28 nov 20221,80401,81701,78101,78701,78705.477.647
28 nov 20220.0604 Dividendo
25 nov 20221,87001,88101,86401,88101,82066.178.098
24 nov 20221,86001,87701,85401,86701,80703.521.187
23 nov 20221,86501,88001,85401,86001,80034.347.200
22 nov 20221,84001,86401,83601,86201,80225.138.374
21 nov 20221,83801,84901,82801,83901,77993.980.174
18 nov 20221,84001,85301,83001,83801,77903.894.179
17 nov 20221,83001,83401,81001,83201,77323.035.632
16 nov 20221,81901,82701,80301,82601,76743.048.090
15 nov 20221,80201,82001,79601,82001,76166.379.040
14 nov 20221,78301,80001,76801,80001,74224.625.544
11 nov 20221,79501,79501,76001,77701,71993.467.331
10 nov 20221,79101,81201,78301,79001,73254.017.928
09 nov 20221,79001,80501,78401,80501,74703.664.754
08 nov 20221,79101,79801,77701,78701,72963.114.413
07 nov 20221,78001,79801,76301,79501,73744.257.598
04 nov 20221,76801,77501,74501,76301,70642.866.172
03 nov 20221,74701,76501,74401,76101,70453.418.909
02 nov 20221,76501,76601,73301,74201,68615.318.705
01 nov 20221,75501,76701,74201,75501,69862.825.407
31 oct 20221,71601,75401,70101,73501,67934.838.221
28 oct 20221,66901,74501,65401,73201,67646.106.763
27 oct 20221,67001,67001,64701,67001,61642.437.374
26 oct 20221,65401,66901,64501,66201,60862.530.767
25 oct 20221,67001,67501,63201,64901,59602.747.985
24 oct 20221,63201,66901,62701,66001,60672.879.470
21 oct 20221,63201,63501,59901,62601,57383.391.227
20 oct 20221,63101,65201,62901,64301,59022.372.914
19 oct 20221,63601,64501,63001,64101,58832.202.140
18 oct 20221,63001,63901,62101,63101,57862.246.295
17 oct 20221,58801,63201,58801,61901,56703.739.978
14 oct 20221,60601,60701,58501,59201,54093.313.836
13 oct 20221,56001,58301,53901,57401,52353.258.327
12 oct 20221,57601,57601,53501,54901,49934.822.125
11 oct 20221,57501,57601,55701,56601,51573.555.331
10 oct 20221,60201,61301,58501,58501,53412.802.149
07 oct 20221,64501,64501,59701,61001,55832.217.991
06 oct 20221,64201,65301,60801,61401,56222.104.691
05 oct 20221,64501,65501,62401,64001,58732.211.823
04 oct 20221,62601,65901,61301,65601,60283.440.325
03 oct 20221,58601,60301,57201,60001,54863.665.232
30 sept 20221,59901,60601,58301,59001,53892.886.118
29 sept 20221,60501,61601,56901,58601,53514.048.222
28 sept 20221,60001,60401,56101,59601,54484.708.434
27 sept 20221,62901,63001,59501,60301,55153.013.429
26 sept 20221,64301,64501,58601,61001,55834.524.886
23 sept 20221,67001,68501,64901,65501,60194.095.514
22 sept 20221,65501,68001,64401,66501,61153.335.940
21 sept 20221,68501,69001,66301,67001,61642.649.046
20 sept 20221,71901,73201,68701,69601,64152.924.847
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...