Mercados españoles cerrados en 3 hrs 55 min

Mapfre, S.A. (MAP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,7745-0,0085 (-0,48%)
A partir del 1:16PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 20211,77901,78851,77351,77451,7745897.906
22 jun 20211,80901,80901,77651,78301,78302.583.343
21 jun 20211,80001,80851,76701,80351,80353.315.529
18 jun 20211,82801,82851,79301,81151,81156.158.865
17 jun 20211,86601,87501,82451,82451,82453.401.437
16 jun 20211,87901,88751,86751,87251,87253.080.374
15 jun 20211,85701,87551,84851,87101,87103.146.118
14 jun 20211,84501,86001,84051,85501,85502.951.248
11 jun 20211,83001,84301,81051,84001,84002.553.713
10 jun 20211,82651,84351,81501,82651,82653.225.666
09 jun 20211,84151,84401,81601,82851,82854.004.277
08 jun 20211,86751,87201,82551,84051,84054.264.731
07 jun 20211,87001,87651,85851,87351,87351.401.678
04 jun 20211,88901,88901,85951,86351,86352.062.656
03 jun 20211,87701,89201,86651,88801,88802.026.416
02 jun 20211,88851,89001,86501,87651,87652.356.848
01 jun 20211,86551,89201,86551,88601,88606.089.776
31 may 20211,89001,89451,86051,86351,86356.972.189
28 may 20211,85601,88501,84701,87801,87807.162.896
27 may 20211,83451,86351,82301,84651,84655.316.517
26 may 20211,84001,84701,82601,82951,829514.007.189
25 may 20211,87501,88001,83751,83751,83753.131.831
24 may 20211,86801,87351,84751,87201,87205.095.585
21 may 20211,85351,86351,83151,85651,85653.435.885
20 may 20211,86601,86601,82101,85851,85854.189.102
20 may 20210.0757 Dividendo
19 may 20211,91651,92201,88101,91101,83535.902.571
18 may 20211,94001,94401,91001,91751,84158.445.434
17 may 20211,93251,94551,92351,92651,850212.082.319
14 may 20211,91601,92651,90201,91601,84013.311.524
13 may 20211,89001,90851,85251,90301,82765.238.410
12 may 20211,87551,91151,86451,90351,828116.527.155
11 may 20211,91151,91401,86751,87551,801211.842.216
10 may 20211,88001,92801,88001,91451,83878.537.180
07 may 20211,87001,88201,85051,86001,78633.795.384
06 may 20211,83201,86301,83201,85601,78259.754.516
05 may 20211,81901,82901,80701,82801,75563.293.714
04 may 20211,80001,83551,78801,81151,73975.354.340
03 may 20211,80301,81001,78251,79751,72633.214.254
30 abr 20211,77551,81251,77551,79051,71968.035.268
29 abr 20211,78401,79801,75201,77601,70564.843.503
28 abr 20211,76451,78001,75651,77901,70853.505.697
27 abr 20211,76301,76651,73151,75251,68313.572.314
26 abr 20211,74751,78451,73451,77201,70184.646.686
23 abr 20211,72701,75451,72251,74901,67972.743.689
22 abr 20211,74401,74651,71801,73701,66823.974.075
21 abr 20211,74001,75851,72101,74201,67303.367.571
20 abr 20211,80401,80501,73101,73801,66925.212.446
19 abr 20211,77001,80651,76951,80401,73256.521.186
16 abr 20211,77001,77251,75701,77051,70042.945.205
15 abr 20211,78301,78301,75101,75501,68553.360.284
14 abr 20211,77951,78051,75951,77801,70762.577.760
13 abr 20211,80101,80201,76051,77401,70373.509.674
12 abr 20211,78001,79801,76801,79601,72492.813.040
09 abr 20211,79901,79901,77101,77101,70083.132.827
08 abr 20211,83501,83501,79151,79451,72343.318.126
07 abr 20211,81401,83501,81051,82251,75033.194.790
06 abr 20211,81901,83801,80351,81051,73885.950.181
01 abr 20211,77801,78151,75801,76701,69702.782.234
31 mar 20211,81701,82701,77501,77601,70565.140.654
30 mar 20211,80801,82501,80001,81601,74414.582.129
29 mar 20211,78001,80201,77001,79501,72394.483.195
26 mar 20211,78001,79001,76001,76901,69894.099.908
25 mar 20211,76301,77001,73401,76601,69603.285.936
24 mar 20211,71801,76201,70701,76201,69224.003.279
23 mar 20211,78401,78401,72601,73101,662412.882.059
22 mar 20211,80001,80701,77401,78401,71336.141.136
19 mar 20211,77601,83701,76501,79401,722911.445.744
18 mar 20211,74601,79901,73901,78401,71337.677.524
17 mar 20211,71701,73801,71101,73801,66924.030.133
16 mar 20211,72501,73601,70101,70901,64138.765.592
15 mar 20211,69701,73401,69101,71201,644212.482.192
12 mar 20211,64001,68801,63301,68501,61834.806.022
11 mar 20211,68001,68501,63901,64101,57604.896.074
10 mar 20211,65001,68601,64501,68501,61835.027.879
09 mar 20211,66501,68301,63601,64801,58275.722.561
08 mar 20211,62901,66001,62901,65901,59335.800.702
05 mar 20211,61201,61901,60101,61401,55012.841.200
04 mar 20211,61901,63001,60601,61201,54813.573.431
03 mar 20211,61501,64001,60901,62801,56354.002.263
02 mar 20211,61501,63601,60701,60701,54334.236.724
01 mar 20211,58801,62901,58501,62801,56354.866.190
26 feb 20211,56501,60101,55801,57201,50977.029.915
25 feb 20211,57001,59401,56201,59201,52896.157.089
24 feb 20211,56101,57001,55001,55301,49155.693.727
23 feb 20211,53201,56601,52101,55501,49346.942.241
22 feb 20211,52901,52901,50801,51901,45885.350.813
19 feb 20211,53201,54901,52501,53101,47043.440.811
18 feb 20211,54401,55401,52801,52801,46753.086.831
17 feb 20211,54401,55301,53101,54101,48004.404.651
16 feb 20211,56901,56901,52501,54101,48008.075.515
15 feb 20211,57001,58301,55001,56201,50014.680.764
12 feb 20211,58801,58801,53301,55201,49056.418.708
11 feb 20211,64901,64901,56301,58001,51747.963.955
10 feb 20211,64201,64601,62401,64101,57603.801.699
09 feb 20211,62701,64001,60901,64001,57503.516.594
08 feb 20211,62201,65901,61801,62801,56354.586.597
05 feb 20211,60601,61701,59501,61001,54625.192.671
04 feb 20211,59001,60401,57201,60001,53663.259.455
03 feb 20211,58001,60001,56601,58501,52224.667.022
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...