Mercados españoles cerrados

Mapfre, S.A. (MAP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,8300+0,0100 (+0,55%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 20211,84301,84301,82351,83001,83002.010.880
06 dic 20211,81151,82651,79901,82001,82001.821.095
03 dic 20211,81701,83301,78751,79151,79152.836.298
02 dic 20211,81751,83401,81051,81551,81552.123.703
01 dic 20211,81001,84301,81001,83601,83602.712.293
30 nov 20211,81151,83201,78801,80901,80905.626.300
29 nov 20211,84101,85851,82451,82651,82653.581.238
26 nov 20211,84301,84901,80551,82551,82557.021.424
26 nov 20210.0606 Dividendo
25 nov 20211,93801,94401,91901,93201,87142.973.385
24 nov 20211,96001,96651,92251,92251,86224.322.084
23 nov 20211,94001,95701,91301,93551,87484.638.245
22 nov 20211,91351,94101,91251,94051,87962.915.989
19 nov 20211,94251,94301,88751,90851,84865.489.908
18 nov 20211,95301,96351,92551,92601,86562.743.517
17 nov 20211,96401,97251,94901,95401,89274.010.359
16 nov 20211,97151,98151,96401,97001,90822.793.720
15 nov 20211,94801,98451,92551,98001,91793.407.713
12 nov 20211,96301,96301,93951,94301,88211.668.277
11 nov 20211,94701,96551,94351,95851,89713.209.408
10 nov 20211,92801,94901,92001,94901,88792.349.953
09 nov 20211,91501,94301,90751,93701,87622.874.520
08 nov 20211,94001,94001,91651,91701,85693.361.773
05 nov 20211,91401,95251,89501,94301,88212.830.986
04 nov 20211,95101,95101,88151,91401,854014.052.342
03 nov 20211,95701,96051,91501,93501,87434.343.333
02 nov 20211,96701,97451,92101,96701,90534.190.495
01 nov 20211,86501,98351,85901,97001,908213.032.193
29 oct 20211,83151,83851,81251,83051,77314.182.273
28 oct 20211,81801,83001,80751,81601,75901.658.278
27 oct 20211,82451,83301,80851,82201,76492.675.347
26 oct 20211,84651,85701,80651,81301,75613.225.549
25 oct 20211,82151,84901,80801,84351,78574.269.891
22 oct 20211,79651,81701,77601,81251,75563.534.684
21 oct 20211,80001,80651,78451,78451,72851.854.446
20 oct 20211,79801,81901,79201,81101,75422.205.009
19 oct 20211,78001,79451,76501,78951,73342.361.019
18 oct 20211,80401,80401,77901,78001,72422.848.247
15 oct 20211,81001,81151,79351,79351,73722.569.136
14 oct 20211,81701,81751,79551,79601,73971.899.202
13 oct 20211,85001,85001,78551,79901,74265.274.395
12 oct 20211,81801,85301,80451,85151,79343.562.587
11 oct 20211,82501,85351,81851,83001,77262.621.147
08 oct 20211,83801,84901,82901,83251,77503.700.592
07 oct 20211,86201,86701,83801,83801,78033.499.836
06 oct 20211,87501,87501,83501,84401,78622.966.648
05 oct 20211,85551,88501,85101,88001,82102.299.487
04 oct 20211,88001,89001,85101,85101,79299.834.612
01 oct 20211,86151,90201,85251,88551,82642.225.627
30 sept 20211,90251,91401,88101,88501,82592.829.232
29 sept 20211,86201,89851,85751,89201,83272.148.332
28 sept 20211,89851,92351,85451,85451,79634.430.318
27 sept 20211,86001,89451,85701,88901,82973.321.411
24 sept 20211,82201,86401,82201,86001,80173.744.011
23 sept 20211,81851,83101,81001,82801,77071.797.708
22 sept 20211,79501,80951,78501,80101,74452.533.516
21 sept 20211,77601,80101,76701,77401,71845.830.869
20 sept 20211,80301,80301,75801,76001,70484.046.801
17 sept 20211,83001,84501,82251,83201,77453.927.260
16 sept 20211,80251,82401,80251,81501,75812.157.257
15 sept 20211,80801,82551,79751,79851,74211.732.899
14 sept 20211,83451,84251,81601,81601,75901.618.768
13 sept 20211,80451,83701,80451,83301,77551.787.739
10 sept 20211,83001,83001,79201,79301,73682.651.115
09 sept 20211,82001,82851,80901,82151,76441.904.244
08 sept 20211,85101,85651,80651,83901,78132.674.969
07 sept 20211,83951,84551,82701,84551,78761.578.893
06 sept 20211,81801,84001,81801,83801,78031.248.471
03 sept 20211,84601,84601,81701,82151,76443.151.396
02 sept 20211,84351,84751,83251,84651,78862.168.652
01 sept 20211,83201,87301,83201,84351,78573.307.819
31 ago 20211,83051,83051,80101,82601,76874.161.940
30 ago 20211,83501,84201,81501,83401,77651.351.272
27 ago 20211,83851,83851,80801,83601,77842.121.776
26 ago 20211,84001,84651,82651,83401,77651.151.364
25 ago 20211,81401,84351,80801,84251,78478.817.265
24 ago 20211,83751,83751,81151,81901,76193.542.729
23 ago 20211,82301,83451,81751,83051,77311.039.912
20 ago 20211,83601,84001,79401,81751,76052.122.359
19 ago 20211,83451,85301,81951,84001,78234.005.722
18 ago 20211,81151,86701,81151,86501,80653.326.228
17 ago 20211,80701,82751,80451,82151,76441.478.931
16 ago 20211,81351,82451,80301,82051,76341.599.629
13 ago 20211,82101,83151,81101,82551,76821.322.775
12 ago 20211,81401,83201,81001,82601,76871.885.577
11 ago 20211,81401,81901,79101,81301,75611.652.413
10 ago 20211,79401,80901,78101,80101,74451.312.951
09 ago 20211,79051,80951,78801,80651,74981.109.725
06 ago 20211,78851,79851,76901,79701,74061.792.517
05 ago 20211,78601,79101,76801,78601,73001.686.377
04 ago 20211,78501,78751,75851,77851,72271.558.461
03 ago 20211,77301,78551,75251,77051,71501.509.265
02 ago 20211,73701,77401,73601,75651,70142.346.339
30 jul 20211,75201,75351,72501,73701,68253.339.399
29 jul 20211,75451,78401,75151,75601,70092.555.287
28 jul 20211,78001,78701,76151,76301,70771.296.982
27 jul 20211,78651,78651,75251,77801,72221.924.763
26 jul 20211,76101,80251,73751,78901,73294.992.063
23 jul 20211,75101,77901,75001,76551,71012.382.635
22 jul 20211,76801,79351,74851,74851,69371.913.528
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...