Mercados españoles abiertos en 40 mins
S&P 500
3.640,47 -78,57 (-2,11%) Nasdaq
10.737,51 -314,13 (-2,84%) NIKKEI 225
25.937,21 -484,84 (-1,83%) Dólar/Euro
0,9817 -0,0002 (-0,02%) Petróleo Brent
88,01 -0,48 (-0,54%) BTC-EUR
19.836,92 -27,70 (-0,14%)
Mapfre, S.A. (MAP.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2022 | 1,6050 | 1,6160 | 1,5690 | 1,5860 | 1,5860 | 4.048.222 |
| 28 sept 2022 | 1,6000 | 1,6040 | 1,5610 | 1,5960 | 1,5960 | 4.708.434 |
| 27 sept 2022 | 1,6290 | 1,6300 | 1,5950 | 1,6030 | 1,6030 | 3.013.429 |
| 26 sept 2022 | 1,6430 | 1,6450 | 1,5860 | 1,6100 | 1,6100 | 4.524.886 |
| 23 sept 2022 | 1,6700 | 1,6850 | 1,6490 | 1,6550 | 1,6550 | 4.095.514 |
| 22 sept 2022 | 1,6550 | 1,6800 | 1,6440 | 1,6650 | 1,6650 | 3.335.940 |
| 21 sept 2022 | 1,6850 | 1,6900 | 1,6630 | 1,6700 | 1,6700 | 2.649.046 |
| 20 sept 2022 | 1,7190 | 1,7320 | 1,6870 | 1,6960 | 1,6960 | 2.924.847 |
| 19 sept 2022 | 1,7160 | 1,7270 | 1,6810 | 1,7160 | 1,7160 | 3.026.337 |
| 16 sept 2022 | 1,7070 | 1,7330 | 1,7010 | 1,7170 | 1,7170 | 4.266.848 |
| 15 sept 2022 | 1,7050 | 1,7180 | 1,6960 | 1,7180 | 1,7180 | 3.289.205 |
| 14 sept 2022 | 1,7100 | 1,7140 | 1,6830 | 1,6960 | 1,6960 | 2.948.954 |
| 13 sept 2022 | 1,7050 | 1,7310 | 1,7010 | 1,7280 | 1,7280 | 4.694.967 |
| 12 sept 2022 | 1,6680 | 1,7060 | 1,6680 | 1,7050 | 1,7050 | 4.154.986 |
| 09 sept 2022 | 1,6290 | 1,6600 | 1,6290 | 1,6520 | 1,6520 | 2.011.850 |
| 08 sept 2022 | 1,6140 | 1,6310 | 1,5990 | 1,6250 | 1,6250 | 2.829.298 |
| 07 sept 2022 | 1,6220 | 1,6290 | 1,5910 | 1,6010 | 1,6010 | 3.135.672 |
| 06 sept 2022 | 1,6280 | 1,6460 | 1,6280 | 1,6320 | 1,6320 | 1.914.628 |
| 05 sept 2022 | 1,6500 | 1,6500 | 1,6250 | 1,6280 | 1,6280 | 2.064.808 |
| 02 sept 2022 | 1,6540 | 1,6700 | 1,6380 | 1,6690 | 1,6690 | 2.074.784 |
| 01 sept 2022 | 1,6500 | 1,6540 | 1,6290 | 1,6470 | 1,6470 | 3.168.513 |
| 31 ago 2022 | 1,6430 | 1,6590 | 1,6290 | 1,6530 | 1,6530 | 4.306.146 |
| 30 ago 2022 | 1,6200 | 1,6590 | 1,6200 | 1,6470 | 1,6470 | 2.252.373 |
| 29 ago 2022 | 1,6240 | 1,6250 | 1,6030 | 1,6220 | 1,6220 | 2.605.518 |
| 26 ago 2022 | 1,6470 | 1,6470 | 1,6260 | 1,6260 | 1,6260 | 1.445.419 |
| 25 ago 2022 | 1,6480 | 1,6550 | 1,6360 | 1,6400 | 1,6400 | 1.795.318 |
| 24 ago 2022 | 1,6370 | 1,6520 | 1,6370 | 1,6470 | 1,6470 | 1.940.897 |
| 23 ago 2022 | 1,6240 | 1,6490 | 1,6240 | 1,6420 | 1,6420 | 2.421.676 |
| 22 ago 2022 | 1,6360 | 1,6420 | 1,6160 | 1,6420 | 1,6420 | 2.228.568 |
| 19 ago 2022 | 1,6520 | 1,6520 | 1,6260 | 1,6370 | 1,6370 | 2.200.751 |
| 18 ago 2022 | 1,6550 | 1,6580 | 1,6440 | 1,6490 | 1,6490 | 1.529.056 |
| 17 ago 2022 | 1,6860 | 1,6900 | 1,6520 | 1,6560 | 1,6560 | 1.785.628 |
| 16 ago 2022 | 1,6690 | 1,6810 | 1,6610 | 1,6800 | 1,6800 | 2.993.370 |
| 15 ago 2022 | 1,6720 | 1,6780 | 1,6520 | 1,6630 | 1,6630 | 1.559.938 |
| 12 ago 2022 | 1,6730 | 1,6820 | 1,6670 | 1,6740 | 1,6740 | 2.326.336 |
| 11 ago 2022 | 1,6780 | 1,6800 | 1,6680 | 1,6740 | 1,6740 | 2.472.029 |
| 10 ago 2022 | 1,6550 | 1,6760 | 1,6460 | 1,6760 | 1,6760 | 2.831.340 |
| 09 ago 2022 | 1,6380 | 1,6530 | 1,6250 | 1,6500 | 1,6500 | 2.451.199 |
| 08 ago 2022 | 1,6350 | 1,6360 | 1,6120 | 1,6350 | 1,6350 | 2.493.292 |
| 05 ago 2022 | 1,6070 | 1,6300 | 1,5920 | 1,6230 | 1,6230 | 2.468.264 |
| 04 ago 2022 | 1,5920 | 1,6140 | 1,5890 | 1,6040 | 1,6040 | 3.252.055 |
| 03 ago 2022 | 1,5780 | 1,5930 | 1,5590 | 1,5900 | 1,5900 | 3.300.893 |
| 02 ago 2022 | 1,5660 | 1,5730 | 1,5500 | 1,5720 | 1,5720 | 1.949.894 |
| 01 ago 2022 | 1,5580 | 1,5900 | 1,5580 | 1,5660 | 1,5660 | 2.754.980 |
| 29 jul 2022 | 1,5720 | 1,5790 | 1,5630 | 1,5750 | 1,5750 | 4.480.084 |
| 28 jul 2022 | 1,5730 | 1,5730 | 1,5410 | 1,5630 | 1,5630 | 4.736.123 |
| 27 jul 2022 | 1,5430 | 1,5510 | 1,5270 | 1,5490 | 1,5490 | 3.214.303 |
| 26 jul 2022 | 1,5450 | 1,5450 | 1,5250 | 1,5290 | 1,5290 | 3.740.251 |
| 25 jul 2022 | 1,5400 | 1,5560 | 1,5360 | 1,5360 | 1,5360 | 3.250.096 |
| 22 jul 2022 | 1,5540 | 1,5540 | 1,5330 | 1,5360 | 1,5360 | 4.783.832 |
| 21 jul 2022 | 1,5690 | 1,5730 | 1,5450 | 1,5490 | 1,5490 | 4.642.244 |
| 20 jul 2022 | 1,5950 | 1,6000 | 1,5600 | 1,5690 | 1,5690 | 2.931.159 |
| 19 jul 2022 | 1,5580 | 1,5980 | 1,5450 | 1,5940 | 1,5940 | 3.994.338 |
| 18 jul 2022 | 1,6060 | 1,6120 | 1,5550 | 1,5580 | 1,5580 | 4.394.058 |
| 15 jul 2022 | 1,5900 | 1,6020 | 1,5740 | 1,5930 | 1,5930 | 3.327.065 |
| 14 jul 2022 | 1,5800 | 1,6010 | 1,5800 | 1,5860 | 1,5860 | 7.851.598 |
| 13 jul 2022 | 1,5780 | 1,6020 | 1,5630 | 1,5950 | 1,5950 | 3.865.915 |
| 12 jul 2022 | 1,6100 | 1,6140 | 1,5280 | 1,6020 | 1,6020 | 7.039.713 |
| 11 jul 2022 | 1,6510 | 1,6510 | 1,6130 | 1,6140 | 1,6140 | 2.968.901 |
| 08 jul 2022 | 1,6500 | 1,6530 | 1,6240 | 1,6530 | 1,6530 | 2.883.680 |
| 07 jul 2022 | 1,6310 | 1,6560 | 1,6280 | 1,6510 | 1,6510 | 3.882.952 |
| 06 jul 2022 | 1,6210 | 1,6410 | 1,6090 | 1,6180 | 1,6180 | 4.658.213 |
| 05 jul 2022 | 1,6990 | 1,7040 | 1,6180 | 1,6180 | 1,6180 | 4.890.211 |
| 04 jul 2022 | 1,7130 | 1,7130 | 1,6870 | 1,6870 | 1,6870 | 2.091.754 |
| 01 jul 2022 | 1,6720 | 1,7140 | 1,6720 | 1,6980 | 1,6980 | 5.905.135 |
| 30 jun 2022 | 1,6720 | 1,6900 | 1,6540 | 1,6820 | 1,6820 | 3.217.988 |
| 29 jun 2022 | 1,6860 | 1,6920 | 1,6650 | 1,6810 | 1,6810 | 2.009.954 |
| 28 jun 2022 | 1,6710 | 1,6900 | 1,6690 | 1,6840 | 1,6840 | 5.721.902 |
| 27 jun 2022 | 1,6750 | 1,6790 | 1,6440 | 1,6600 | 1,6600 | 2.531.333 |
| 24 jun 2022 | 1,6560 | 1,6670 | 1,6360 | 1,6640 | 1,6640 | 2.691.207 |
| 23 jun 2022 | 1,6900 | 1,6900 | 1,6490 | 1,6490 | 1,6490 | 6.549.493 |
| 22 jun 2022 | 1,6800 | 1,6990 | 1,6670 | 1,6870 | 1,6870 | 2.498.919 |
| 21 jun 2022 | 1,7010 | 1,7230 | 1,6890 | 1,6890 | 1,6890 | 7.334.011 |
| 20 jun 2022 | 1,7010 | 1,7030 | 1,6850 | 1,7020 | 1,7020 | 2.136.295 |
| 17 jun 2022 | 1,6920 | 1,7020 | 1,6680 | 1,6850 | 1,6850 | 3.770.572 |
| 16 jun 2022 | 1,7160 | 1,7160 | 1,6810 | 1,6890 | 1,6890 | 3.039.811 |
| 15 jun 2022 | 1,6910 | 1,7320 | 1,6890 | 1,7170 | 1,7170 | 3.794.357 |
| 14 jun 2022 | 1,6700 | 1,6740 | 1,6470 | 1,6690 | 1,6690 | 3.841.031 |
| 13 jun 2022 | 1,6800 | 1,6810 | 1,6470 | 1,6540 | 1,6540 | 5.353.539 |
| 10 jun 2022 | 1,7200 | 1,7210 | 1,6800 | 1,6800 | 1,6800 | 6.318.913 |
| 09 jun 2022 | 1,7480 | 1,7480 | 1,7190 | 1,7220 | 1,7220 | 5.328.091 |
| 08 jun 2022 | 1,7650 | 1,7650 | 1,7380 | 1,7410 | 1,7410 | 2.078.128 |
| 07 jun 2022 | 1,7580 | 1,7720 | 1,7460 | 1,7560 | 1,7560 | 4.294.429 |
| 06 jun 2022 | 1,7500 | 1,7630 | 1,7460 | 1,7520 | 1,7520 | 2.704.717 |
| 03 jun 2022 | 1,7390 | 1,7500 | 1,7360 | 1,7430 | 1,7430 | 2.011.518 |
| 02 jun 2022 | 1,7290 | 1,7430 | 1,7260 | 1,7310 | 1,7310 | 1.539.794 |
| 01 jun 2022 | 1,7300 | 1,7520 | 1,7270 | 1,7280 | 1,7280 | 2.435.525 |
| 31 may 2022 | 1,7520 | 1,7570 | 1,7280 | 1,7280 | 1,7280 | 23.125.576 |
| 30 may 2022 | 1,7830 | 1,7850 | 1,7510 | 1,7530 | 1,7530 | 2.629.509 |
| 27 may 2022 | 1,7720 | 1,7830 | 1,7570 | 1,7750 | 1,7750 | 6.845.024 |
| 27 may 2022 | 0.0857 Dividendo | |||||
| 26 may 2022 | 1,8200 | 1,8430 | 1,8070 | 1,8430 | 1,7573 | 8.507.047 |
| 25 may 2022 | 1,8000 | 1,8180 | 1,7910 | 1,8110 | 1,7268 | 6.625.104 |
| 24 may 2022 | 1,7910 | 1,8090 | 1,7850 | 1,7940 | 1,7106 | 4.180.392 |
| 23 may 2022 | 1,8040 | 1,8040 | 1,7830 | 1,7960 | 1,7125 | 3.951.922 |
| 20 may 2022 | 1,7970 | 1,8090 | 1,7730 | 1,7730 | 1,6906 | 4.653.735 |
| 19 may 2022 | 1,7600 | 1,7860 | 1,7480 | 1,7750 | 1,6925 | 4.378.168 |
| 18 may 2022 | 1,7780 | 1,7880 | 1,7640 | 1,7640 | 1,6820 | 4.850.405 |
| 17 may 2022 | 1,7500 | 1,7710 | 1,7460 | 1,7710 | 1,6886 | 13.997.701 |
| 16 may 2022 | 1,7330 | 1,7460 | 1,7200 | 1,7340 | 1,6534 | 3.280.751 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
