Mercados españoles cerrados
S&P 500
4.121,92 -14,56 (-0,35%) Nasdaq
11.959,28 -47,68 (-0,40%) NIKKEI 225
27.693,65 +184,19 (+0,67%) Dólar/Euro
1,0737 -0,0060 (-0,56%) Petróleo Brent
79,91 -0,03 (-0,04%) BTC-EUR
21.527,99 -181,82 (-0,84%)
Mapfre, S.A. (MAP.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:14PM CET
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 feb 2023 | 1,8540 | 1,8630 | 1,8270 | 1,8330 | 1,8330 | 1.743.044 |
| 03 feb 2023 | 1,8430 | 1,8660 | 1,8360 | 1,8640 | 1,8640 | 3.097.060 |
| 02 feb 2023 | 1,8480 | 1,8490 | 1,8110 | 1,8430 | 1,8430 | 6.250.266 |
| 01 feb 2023 | 1,8500 | 1,8610 | 1,8430 | 1,8480 | 1,8480 | 3.662.696 |
| 31 ene 2023 | 1,8630 | 1,8630 | 1,8400 | 1,8450 | 1,8450 | 3.462.158 |
| 30 ene 2023 | 1,8500 | 1,8670 | 1,8410 | 1,8580 | 1,8580 | 2.915.126 |
| 27 ene 2023 | 1,8810 | 1,8890 | 1,8510 | 1,8560 | 1,8560 | 3.047.994 |
| 26 ene 2023 | 1,8630 | 1,8820 | 1,8580 | 1,8820 | 1,8820 | 2.477.216 |
| 25 ene 2023 | 1,8750 | 1,8750 | 1,8520 | 1,8580 | 1,8580 | 1.921.941 |
| 24 ene 2023 | 1,8700 | 1,8750 | 1,8530 | 1,8670 | 1,8670 | 2.051.527 |
| 23 ene 2023 | 1,8600 | 1,8720 | 1,8580 | 1,8660 | 1,8660 | 2.076.668 |
| 20 ene 2023 | 1,8570 | 1,8650 | 1,8500 | 1,8550 | 1,8550 | 2.105.173 |
| 19 ene 2023 | 1,8680 | 1,8750 | 1,8350 | 1,8450 | 1,8450 | 3.994.300 |
| 18 ene 2023 | 1,8660 | 1,8850 | 1,8660 | 1,8720 | 1,8720 | 3.457.279 |
| 17 ene 2023 | 1,8740 | 1,8810 | 1,8460 | 1,8740 | 1,8740 | 3.516.781 |
| 16 ene 2023 | 1,8600 | 1,8690 | 1,8560 | 1,8570 | 1,8570 | 3.115.467 |
| 13 ene 2023 | 1,8400 | 1,8600 | 1,8400 | 1,8500 | 1,8500 | 3.599.225 |
| 12 ene 2023 | 1,8420 | 1,8520 | 1,8330 | 1,8400 | 1,8400 | 2.462.238 |
| 11 ene 2023 | 1,8650 | 1,8760 | 1,8370 | 1,8370 | 1,8370 | 4.380.497 |
| 10 ene 2023 | 1,8340 | 1,8680 | 1,8320 | 1,8670 | 1,8670 | 5.407.789 |
| 09 ene 2023 | 1,8310 | 1,8490 | 1,8250 | 1,8400 | 1,8400 | 3.368.535 |
| 06 ene 2023 | 1,8140 | 1,8300 | 1,8040 | 1,8280 | 1,8280 | 3.180.705 |
| 05 ene 2023 | 1,8150 | 1,8200 | 1,7990 | 1,8010 | 1,8010 | 3.513.108 |
| 04 ene 2023 | 1,8030 | 1,8250 | 1,8000 | 1,8250 | 1,8250 | 5.461.983 |
| 03 ene 2023 | 1,8100 | 1,8150 | 1,7800 | 1,7920 | 1,7920 | 5.472.129 |
| 02 ene 2023 | 1,8250 | 1,8250 | 1,7450 | 1,8070 | 1,8070 | 9.094.628 |
| 30 dic 2022 | 1,8260 | 1,8310 | 1,8090 | 1,8100 | 1,8100 | 2.820.687 |
| 29 dic 2022 | 1,8250 | 1,8300 | 1,8100 | 1,8280 | 1,8280 | 2.393.879 |
| 28 dic 2022 | 1,8440 | 1,8480 | 1,8300 | 1,8310 | 1,8310 | 2.875.615 |
| 27 dic 2022 | 1,8450 | 1,8520 | 1,8340 | 1,8410 | 1,8410 | 2.399.949 |
| 23 dic 2022 | 1,8350 | 1,8420 | 1,8300 | 1,8400 | 1,8400 | 1.816.461 |
| 22 dic 2022 | 1,8300 | 1,8480 | 1,8280 | 1,8360 | 1,8360 | 3.018.279 |
| 21 dic 2022 | 1,8050 | 1,8320 | 1,8010 | 1,8290 | 1,8290 | 4.962.137 |
| 20 dic 2022 | 1,7790 | 1,8090 | 1,7770 | 1,8050 | 1,8050 | 3.534.005 |
| 19 dic 2022 | 1,7760 | 1,7940 | 1,7740 | 1,7890 | 1,7890 | 1.971.452 |
| 16 dic 2022 | 1,7720 | 1,7820 | 1,7630 | 1,7760 | 1,7760 | 4.967.417 |
| 15 dic 2022 | 1,7940 | 1,8020 | 1,7660 | 1,7770 | 1,7770 | 3.375.986 |
| 14 dic 2022 | 1,8040 | 1,8080 | 1,7620 | 1,7990 | 1,7990 | 3.345.581 |
| 13 dic 2022 | 1,7530 | 1,7890 | 1,7530 | 1,7680 | 1,7680 | 3.585.714 |
| 12 dic 2022 | 1,7840 | 1,7860 | 1,7510 | 1,7510 | 1,7510 | 3.220.685 |
| 09 dic 2022 | 1,7890 | 1,7950 | 1,7650 | 1,7890 | 1,7890 | 2.640.061 |
| 08 dic 2022 | 1,8010 | 1,8010 | 1,7860 | 1,7880 | 1,7880 | 6.016.170 |
| 07 dic 2022 | 1,8040 | 1,8180 | 1,7880 | 1,8000 | 1,8000 | 3.246.316 |
| 06 dic 2022 | 1,8100 | 1,8250 | 1,7990 | 1,8050 | 1,8050 | 2.795.978 |
| 05 dic 2022 | 1,8100 | 1,8170 | 1,8020 | 1,8160 | 1,8160 | 2.665.025 |
| 02 dic 2022 | 1,8050 | 1,8150 | 1,7960 | 1,8130 | 1,8130 | 2.698.191 |
| 01 dic 2022 | 1,8280 | 1,8280 | 1,8020 | 1,8140 | 1,8140 | 4.264.683 |
| 30 nov 2022 | 1,8150 | 1,8300 | 1,8060 | 1,8180 | 1,8180 | 4.845.159 |
| 29 nov 2022 | 1,7900 | 1,8200 | 1,7840 | 1,8190 | 1,8190 | 3.771.011 |
| 28 nov 2022 | 1,8040 | 1,8170 | 1,7810 | 1,7870 | 1,7870 | 5.477.647 |
| 28 nov 2022 | 0.0604 Dividendo | |||||
| 25 nov 2022 | 1,8700 | 1,8810 | 1,8640 | 1,8810 | 1,8206 | 6.178.098 |
| 24 nov 2022 | 1,8600 | 1,8770 | 1,8540 | 1,8670 | 1,8070 | 3.521.187 |
| 23 nov 2022 | 1,8650 | 1,8800 | 1,8540 | 1,8600 | 1,8003 | 4.347.200 |
| 22 nov 2022 | 1,8400 | 1,8640 | 1,8360 | 1,8620 | 1,8022 | 5.138.374 |
| 21 nov 2022 | 1,8380 | 1,8490 | 1,8280 | 1,8390 | 1,7799 | 3.980.174 |
| 18 nov 2022 | 1,8400 | 1,8530 | 1,8300 | 1,8380 | 1,7790 | 3.894.179 |
| 17 nov 2022 | 1,8300 | 1,8340 | 1,8100 | 1,8320 | 1,7732 | 3.035.632 |
| 16 nov 2022 | 1,8190 | 1,8270 | 1,8030 | 1,8260 | 1,7674 | 3.048.090 |
| 15 nov 2022 | 1,8020 | 1,8200 | 1,7960 | 1,8200 | 1,7616 | 6.379.040 |
| 14 nov 2022 | 1,7830 | 1,8000 | 1,7680 | 1,8000 | 1,7422 | 4.625.544 |
| 11 nov 2022 | 1,7950 | 1,7950 | 1,7600 | 1,7770 | 1,7199 | 3.467.331 |
| 10 nov 2022 | 1,7910 | 1,8120 | 1,7830 | 1,7900 | 1,7325 | 4.017.928 |
| 09 nov 2022 | 1,7900 | 1,8050 | 1,7840 | 1,8050 | 1,7470 | 3.664.754 |
| 08 nov 2022 | 1,7910 | 1,7980 | 1,7770 | 1,7870 | 1,7296 | 3.114.413 |
| 07 nov 2022 | 1,7800 | 1,7980 | 1,7630 | 1,7950 | 1,7374 | 4.257.598 |
| 04 nov 2022 | 1,7680 | 1,7750 | 1,7450 | 1,7630 | 1,7064 | 2.866.172 |
| 03 nov 2022 | 1,7470 | 1,7650 | 1,7440 | 1,7610 | 1,7045 | 3.418.909 |
| 02 nov 2022 | 1,7650 | 1,7660 | 1,7330 | 1,7420 | 1,6861 | 5.318.705 |
| 01 nov 2022 | 1,7550 | 1,7670 | 1,7420 | 1,7550 | 1,6986 | 2.825.407 |
| 31 oct 2022 | 1,7160 | 1,7540 | 1,7010 | 1,7350 | 1,6793 | 4.838.221 |
| 28 oct 2022 | 1,6690 | 1,7450 | 1,6540 | 1,7320 | 1,6764 | 6.106.763 |
| 27 oct 2022 | 1,6700 | 1,6700 | 1,6470 | 1,6700 | 1,6164 | 2.437.374 |
| 26 oct 2022 | 1,6540 | 1,6690 | 1,6450 | 1,6620 | 1,6086 | 2.530.767 |
| 25 oct 2022 | 1,6700 | 1,6750 | 1,6320 | 1,6490 | 1,5960 | 2.747.985 |
| 24 oct 2022 | 1,6320 | 1,6690 | 1,6270 | 1,6600 | 1,6067 | 2.879.470 |
| 21 oct 2022 | 1,6320 | 1,6350 | 1,5990 | 1,6260 | 1,5738 | 3.391.227 |
| 20 oct 2022 | 1,6310 | 1,6520 | 1,6290 | 1,6430 | 1,5902 | 2.372.914 |
| 19 oct 2022 | 1,6360 | 1,6450 | 1,6300 | 1,6410 | 1,5883 | 2.202.140 |
| 18 oct 2022 | 1,6300 | 1,6390 | 1,6210 | 1,6310 | 1,5786 | 2.246.295 |
| 17 oct 2022 | 1,5880 | 1,6320 | 1,5880 | 1,6190 | 1,5670 | 3.739.978 |
| 14 oct 2022 | 1,6060 | 1,6070 | 1,5850 | 1,5920 | 1,5409 | 3.313.836 |
| 13 oct 2022 | 1,5600 | 1,5830 | 1,5390 | 1,5740 | 1,5235 | 3.258.327 |
| 12 oct 2022 | 1,5760 | 1,5760 | 1,5350 | 1,5490 | 1,4993 | 4.822.125 |
| 11 oct 2022 | 1,5750 | 1,5760 | 1,5570 | 1,5660 | 1,5157 | 3.555.331 |
| 10 oct 2022 | 1,6020 | 1,6130 | 1,5850 | 1,5850 | 1,5341 | 2.802.149 |
| 07 oct 2022 | 1,6450 | 1,6450 | 1,5970 | 1,6100 | 1,5583 | 2.217.991 |
| 06 oct 2022 | 1,6420 | 1,6530 | 1,6080 | 1,6140 | 1,5622 | 2.104.691 |
| 05 oct 2022 | 1,6450 | 1,6550 | 1,6240 | 1,6400 | 1,5873 | 2.211.823 |
| 04 oct 2022 | 1,6260 | 1,6590 | 1,6130 | 1,6560 | 1,6028 | 3.440.325 |
| 03 oct 2022 | 1,5860 | 1,6030 | 1,5720 | 1,6000 | 1,5486 | 3.665.232 |
| 30 sept 2022 | 1,5990 | 1,6060 | 1,5830 | 1,5900 | 1,5389 | 2.886.118 |
| 29 sept 2022 | 1,6050 | 1,6160 | 1,5690 | 1,5860 | 1,5351 | 4.048.222 |
| 28 sept 2022 | 1,6000 | 1,6040 | 1,5610 | 1,5960 | 1,5448 | 4.708.434 |
| 27 sept 2022 | 1,6290 | 1,6300 | 1,5950 | 1,6030 | 1,5515 | 3.013.429 |
| 26 sept 2022 | 1,6430 | 1,6450 | 1,5860 | 1,6100 | 1,5583 | 4.524.886 |
| 23 sept 2022 | 1,6700 | 1,6850 | 1,6490 | 1,6550 | 1,6019 | 4.095.514 |
| 22 sept 2022 | 1,6550 | 1,6800 | 1,6440 | 1,6650 | 1,6115 | 3.335.940 |
| 21 sept 2022 | 1,6850 | 1,6900 | 1,6630 | 1,6700 | 1,6164 | 2.649.046 |
| 20 sept 2022 | 1,7190 | 1,7320 | 1,6870 | 1,6960 | 1,6415 | 2.924.847 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
