Mercados españoles cerrados
S&P 500
3.849,62-5,74(-0,15%)Nasdaq
13.626,06-9,93(-0,07%)NIKKEI 225
28.546,18-276,11(-0,96%)
Mapfre, S.A. (MAP.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5410+0,0260 (+1,72%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene. 2021 | 1,5070 | 1,5480 | 1,5070 | 1,5410 | 1,5410 | 4.185.640 |
| 25 ene. 2021 | 1,5330 | 1,5460 | 1,5010 | 1,5150 | 1,5150 | 5.648.890 |
| 22 ene. 2021 | 1,5500 | 1,5580 | 1,5250 | 1,5290 | 1,5290 | 3.737.804 |
| 21 ene. 2021 | 1,5890 | 1,6010 | 1,5530 | 1,5530 | 1,5530 | 3.860.404 |
| 20 ene. 2021 | 1,5800 | 1,5960 | 1,5780 | 1,5900 | 1,5900 | 3.151.810 |
| 19 ene. 2021 | 1,6140 | 1,6140 | 1,5690 | 1,5690 | 1,5690 | 3.652.122 |
| 18 ene. 2021 | 1,5900 | 1,5920 | 1,5770 | 1,5850 | 1,5850 | 2.097.064 |
| 15 ene. 2021 | 1,6150 | 1,6240 | 1,5760 | 1,5950 | 1,5950 | 5.536.687 |
| 14 ene. 2021 | 1,6400 | 1,6430 | 1,6160 | 1,6230 | 1,6230 | 17.309.244 |
| 13 ene. 2021 | 1,6390 | 1,6450 | 1,6180 | 1,6340 | 1,6340 | 4.536.855 |
| 12 ene. 2021 | 1,6450 | 1,6580 | 1,6350 | 1,6410 | 1,6410 | 2.921.098 |
| 11 ene. 2021 | 1,6390 | 1,6440 | 1,6190 | 1,6310 | 1,6310 | 4.516.853 |
| 08 ene. 2021 | 1,6580 | 1,6630 | 1,6370 | 1,6440 | 1,6440 | 20.083.689 |
| 07 ene. 2021 | 1,6530 | 1,6530 | 1,6260 | 1,6470 | 1,6470 | 14.141.131 |
| 06 ene. 2021 | 1,6150 | 1,6540 | 1,6060 | 1,6430 | 1,6430 | 5.857.946 |
| 05 ene. 2021 | 1,5800 | 1,6120 | 1,5750 | 1,5990 | 1,5990 | 4.281.209 |
| 04 ene. 2021 | 1,6070 | 1,6240 | 1,5730 | 1,5850 | 1,5850 | 13.800.036 |
| 31 dic. 2020 | 1,6050 | 1,6050 | 1,5760 | 1,5930 | 1,5930 | 2.289.418 |
| 30 dic. 2020 | 1,6170 | 1,6250 | 1,6020 | 1,6080 | 1,6080 | 3.064.692 |
| 29 dic. 2020 | 1,6170 | 1,6330 | 1,6060 | 1,6140 | 1,6140 | 3.933.139 |
| 28 dic. 2020 | 1,6450 | 1,6490 | 1,6130 | 1,6210 | 1,6210 | 3.377.652 |
| 24 dic. 2020 | 1,6400 | 1,6410 | 1,6160 | 1,6210 | 1,6210 | 1.815.763 |
| 23 dic. 2020 | 1,6300 | 1,6510 | 1,5930 | 1,6320 | 1,6320 | 16.568.715 |
| 22 dic. 2020 | 1,6000 | 1,6310 | 1,6000 | 1,6300 | 1,6300 | 13.351.859 |
| 21 dic. 2020 | 1,6060 | 1,6200 | 1,5710 | 1,5990 | 1,5990 | 21.709.384 |
| 18 dic. 2020 | 1,7100 | 1,7260 | 1,6380 | 1,6380 | 1,6380 | 12.824.774 |
| 18 dic. 2020 | 0.0505 Dividendo | |||||
| 17 dic. 2020 | 1,7180 | 1,7600 | 1,7150 | 1,7580 | 1,7075 | 11.004.383 |
| 16 dic. 2020 | 1,6940 | 1,7270 | 1,6860 | 1,7090 | 1,6599 | 5.958.223 |
| 15 dic. 2020 | 1,6800 | 1,6910 | 1,6690 | 1,6850 | 1,6366 | 7.647.680 |
| 14 dic. 2020 | 1,7000 | 1,7230 | 1,6720 | 1,6720 | 1,6240 | 6.160.324 |
| 11 dic. 2020 | 1,6860 | 1,6990 | 1,6520 | 1,6740 | 1,6259 | 11.017.197 |
| 10 dic. 2020 | 1,7280 | 1,7360 | 1,6750 | 1,6860 | 1,6376 | 7.276.809 |
| 09 dic. 2020 | 1,7270 | 1,7400 | 1,7180 | 1,7180 | 1,6686 | 5.366.481 |
| 08 dic. 2020 | 1,7370 | 1,7480 | 1,7120 | 1,7120 | 1,6628 | 15.268.118 |
| 07 dic. 2020 | 1,7320 | 1,7570 | 1,6900 | 1,7300 | 1,6803 | 24.366.231 |
| 04 dic. 2020 | 1,7020 | 1,7370 | 1,6900 | 1,7100 | 1,6609 | 19.153.493 |
| 03 dic. 2020 | 1,7450 | 1,7480 | 1,6980 | 1,7010 | 1,6521 | 11.841.848 |
| 02 dic. 2020 | 1,7000 | 1,7420 | 1,6840 | 1,7420 | 1,6920 | 9.549.123 |
| 01 dic. 2020 | 1,6130 | 1,7020 | 1,6060 | 1,7020 | 1,6531 | 14.469.669 |
| 30 nov. 2020 | 1,5790 | 1,6310 | 1,5590 | 1,6070 | 1,5608 | 99.004.876 |
| 27 nov. 2020 | 1,5760 | 1,6020 | 1,5520 | 1,5790 | 1,5336 | 11.892.096 |
| 26 nov. 2020 | 1,6170 | 1,6170 | 1,5800 | 1,6030 | 1,5570 | 6.988.658 |
| 25 nov. 2020 | 1,6530 | 1,6600 | 1,6010 | 1,6080 | 1,5618 | 11.292.056 |
| 24 nov. 2020 | 1,5980 | 1,6430 | 1,5850 | 1,6370 | 1,5900 | 9.258.859 |
| 23 nov. 2020 | 1,6030 | 1,6160 | 1,5770 | 1,5880 | 1,5424 | 8.495.972 |
| 20 nov. 2020 | 1,5860 | 1,5990 | 1,5800 | 1,5850 | 1,5395 | 7.591.939 |
| 19 nov. 2020 | 1,6320 | 1,6360 | 1,5800 | 1,5800 | 1,5346 | 7.440.876 |
| 18 nov. 2020 | 1,6210 | 1,6560 | 1,6050 | 1,6440 | 1,5968 | 10.122.719 |
| 17 nov. 2020 | 1,6110 | 1,6320 | 1,5770 | 1,6320 | 1,5851 | 6.871.506 |
| 16 nov. 2020 | 1,6040 | 1,6390 | 1,5790 | 1,6140 | 1,5676 | 9.679.997 |
| 13 nov. 2020 | 1,5700 | 1,6000 | 1,5600 | 1,5780 | 1,5327 | 6.840.073 |
| 12 nov. 2020 | 1,5560 | 1,5880 | 1,5300 | 1,5780 | 1,5327 | 7.972.756 |
| 11 nov. 2020 | 1,6100 | 1,6260 | 1,5520 | 1,5640 | 1,5191 | 10.331.645 |
| 10 nov. 2020 | 1,5110 | 1,6190 | 1,5090 | 1,6060 | 1,5599 | 15.521.627 |
| 09 nov. 2020 | 1,3490 | 1,5330 | 1,3420 | 1,5280 | 1,4841 | 13.588.634 |
| 06 nov. 2020 | 1,3750 | 1,3990 | 1,3600 | 1,3640 | 1,3248 | 8.954.403 |
| 05 nov. 2020 | 1,3590 | 1,3900 | 1,3400 | 1,3810 | 1,3413 | 13.498.832 |
| 04 nov. 2020 | 1,3450 | 1,3750 | 1,2940 | 1,3510 | 1,3122 | 8.395.882 |
| 03 nov. 2020 | 1,3210 | 1,3820 | 1,3180 | 1,3750 | 1,3355 | 8.486.550 |
| 02 nov. 2020 | 1,3090 | 1,3430 | 1,2920 | 1,3220 | 1,2840 | 7.795.320 |
| 30 oct. 2020 | 1,2500 | 1,2990 | 1,2430 | 1,2940 | 1,2568 | 7.018.585 |
| 29 oct. 2020 | 1,2760 | 1,2930 | 1,2400 | 1,2830 | 1,2461 | 9.028.621 |
| 28 oct. 2020 | 1,2740 | 1,2880 | 1,2320 | 1,2800 | 1,2432 | 9.482.233 |
| 27 oct. 2020 | 1,3500 | 1,3500 | 1,2830 | 1,2900 | 1,2529 | 6.950.343 |
| 26 oct. 2020 | 1,3300 | 1,3550 | 1,3130 | 1,3400 | 1,3015 | 3.774.506 |
| 23 oct. 2020 | 1,3350 | 1,3670 | 1,3330 | 1,3490 | 1,3102 | 4.908.819 |
| 22 oct. 2020 | 1,2880 | 1,3290 | 1,2760 | 1,3290 | 1,2908 | 5.102.276 |
| 21 oct. 2020 | 1,3350 | 1,3360 | 1,2870 | 1,2960 | 1,2588 | 5.107.829 |
| 20 oct. 2020 | 1,3230 | 1,3470 | 1,3120 | 1,3210 | 1,2831 | 10.936.957 |
| 19 oct. 2020 | 1,3400 | 1,3590 | 1,3070 | 1,3220 | 1,2840 | 5.014.985 |
| 16 oct. 2020 | 1,3340 | 1,3420 | 1,3050 | 1,3370 | 1,2986 | 3.772.033 |
| 15 oct. 2020 | 1,3290 | 1,3320 | 1,3050 | 1,3310 | 1,2928 | 4.140.440 |
| 14 oct. 2020 | 1,3400 | 1,3570 | 1,3220 | 1,3490 | 1,3102 | 4.818.249 |
| 13 oct. 2020 | 1,3700 | 1,3710 | 1,3400 | 1,3450 | 1,3064 | 5.807.444 |
| 12 oct. 2020 | 1,3650 | 1,3730 | 1,3480 | 1,3630 | 1,3238 | 3.409.524 |
| 09 oct. 2020 | 1,3650 | 1,3820 | 1,3530 | 1,3600 | 1,3209 | 3.766.459 |
| 08 oct. 2020 | 1,3930 | 1,3990 | 1,3680 | 1,3680 | 1,3287 | 5.925.831 |
| 07 oct. 2020 | 1,3650 | 1,3890 | 1,3510 | 1,3880 | 1,3481 | 7.349.114 |
| 06 oct. 2020 | 1,3320 | 1,3760 | 1,3200 | 1,3760 | 1,3365 | 7.399.841 |
| 05 oct. 2020 | 1,3050 | 1,3350 | 1,2920 | 1,3340 | 1,2957 | 5.315.897 |
| 02 oct. 2020 | 1,2840 | 1,3030 | 1,2720 | 1,2910 | 1,2539 | 5.552.758 |
| 01 oct. 2020 | 1,3480 | 1,3510 | 1,2950 | 1,2970 | 1,2597 | 4.797.738 |
| 30 sept. 2020 | 1,3000 | 1,3580 | 1,2870 | 1,3370 | 1,2986 | 9.306.146 |
| 29 sept. 2020 | 1,3500 | 1,3500 | 1,3010 | 1,3060 | 1,2685 | 6.083.888 |
| 28 sept. 2020 | 1,3240 | 1,3550 | 1,3160 | 1,3550 | 1,3161 | 4.875.429 |
| 25 sept. 2020 | 1,3110 | 1,3530 | 1,3010 | 1,3130 | 1,2753 | 6.699.031 |
| 24 sept. 2020 | 1,2800 | 1,3280 | 1,2610 | 1,3110 | 1,2733 | 8.033.457 |
| 23 sept. 2020 | 1,3180 | 1,3300 | 1,2850 | 1,2850 | 1,2481 | 11.392.562 |
| 22 sept. 2020 | 1,3780 | 1,3780 | 1,3050 | 1,3050 | 1,2675 | 10.759.905 |
| 21 sept. 2020 | 1,4400 | 1,4420 | 1,3500 | 1,3670 | 1,3277 | 8.950.229 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 1,4920 | 1,5090 | 1,4780 | 1,5040 | 1,4608 | 4.306.222 |
| 16 sept. 2020 | 1,5280 | 1,5280 | 1,4790 | 1,5040 | 1,4608 | 5.226.741 |
| 15 sept. 2020 | 1,5400 | 1,5500 | 1,5240 | 1,5330 | 1,4890 | 4.526.785 |
| 14 sept. 2020 | 1,5660 | 1,5680 | 1,5420 | 1,5460 | 1,5016 | 3.688.169 |
| 11 sept. 2020 | 1,5610 | 1,5690 | 1,5430 | 1,5580 | 1,5132 | 3.681.669 |
| 10 sept. 2020 | 1,5920 | 1,5990 | 1,5630 | 1,5680 | 1,5230 | 3.132.779 |
| 09 sept. 2020 | 1,5200 | 1,5940 | 1,5190 | 1,5910 | 1,5453 | 5.435.263 |
| 08 sept. 2020 | 1,5460 | 1,5650 | 1,5120 | 1,5200 | 1,4763 | 3.748.574 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
