Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20211,50701,54801,50701,54101,54104.185.640
25 ene. 20211,53301,54601,50101,51501,51505.648.890
22 ene. 20211,55001,55801,52501,52901,52903.737.804
21 ene. 20211,58901,60101,55301,55301,55303.860.404
20 ene. 20211,58001,59601,57801,59001,59003.151.810
19 ene. 20211,61401,61401,56901,56901,56903.652.122
18 ene. 20211,59001,59201,57701,58501,58502.097.064
15 ene. 20211,61501,62401,57601,59501,59505.536.687
14 ene. 20211,64001,64301,61601,62301,623017.309.244
13 ene. 20211,63901,64501,61801,63401,63404.536.855
12 ene. 20211,64501,65801,63501,64101,64102.921.098
11 ene. 20211,63901,64401,61901,63101,63104.516.853
08 ene. 20211,65801,66301,63701,64401,644020.083.689
07 ene. 20211,65301,65301,62601,64701,647014.141.131
06 ene. 20211,61501,65401,60601,64301,64305.857.946
05 ene. 20211,58001,61201,57501,59901,59904.281.209
04 ene. 20211,60701,62401,57301,58501,585013.800.036
31 dic. 20201,60501,60501,57601,59301,59302.289.418
30 dic. 20201,61701,62501,60201,60801,60803.064.692
29 dic. 20201,61701,63301,60601,61401,61403.933.139
28 dic. 20201,64501,64901,61301,62101,62103.377.652
24 dic. 20201,64001,64101,61601,62101,62101.815.763
23 dic. 20201,63001,65101,59301,63201,632016.568.715
22 dic. 20201,60001,63101,60001,63001,630013.351.859
21 dic. 20201,60601,62001,57101,59901,599021.709.384
18 dic. 20201,71001,72601,63801,63801,638012.824.774
18 dic. 20200.0505 Dividendo
17 dic. 20201,71801,76001,71501,75801,707511.004.383
16 dic. 20201,69401,72701,68601,70901,65995.958.223
15 dic. 20201,68001,69101,66901,68501,63667.647.680
14 dic. 20201,70001,72301,67201,67201,62406.160.324
11 dic. 20201,68601,69901,65201,67401,625911.017.197
10 dic. 20201,72801,73601,67501,68601,63767.276.809
09 dic. 20201,72701,74001,71801,71801,66865.366.481
08 dic. 20201,73701,74801,71201,71201,662815.268.118
07 dic. 20201,73201,75701,69001,73001,680324.366.231
04 dic. 20201,70201,73701,69001,71001,660919.153.493
03 dic. 20201,74501,74801,69801,70101,652111.841.848
02 dic. 20201,70001,74201,68401,74201,69209.549.123
01 dic. 20201,61301,70201,60601,70201,653114.469.669
30 nov. 20201,57901,63101,55901,60701,560899.004.876
27 nov. 20201,57601,60201,55201,57901,533611.892.096
26 nov. 20201,61701,61701,58001,60301,55706.988.658
25 nov. 20201,65301,66001,60101,60801,561811.292.056
24 nov. 20201,59801,64301,58501,63701,59009.258.859
23 nov. 20201,60301,61601,57701,58801,54248.495.972
20 nov. 20201,58601,59901,58001,58501,53957.591.939
19 nov. 20201,63201,63601,58001,58001,53467.440.876
18 nov. 20201,62101,65601,60501,64401,596810.122.719
17 nov. 20201,61101,63201,57701,63201,58516.871.506
16 nov. 20201,60401,63901,57901,61401,56769.679.997
13 nov. 20201,57001,60001,56001,57801,53276.840.073
12 nov. 20201,55601,58801,53001,57801,53277.972.756
11 nov. 20201,61001,62601,55201,56401,519110.331.645
10 nov. 20201,51101,61901,50901,60601,559915.521.627
09 nov. 20201,34901,53301,34201,52801,484113.588.634
06 nov. 20201,37501,39901,36001,36401,32488.954.403
05 nov. 20201,35901,39001,34001,38101,341313.498.832
04 nov. 20201,34501,37501,29401,35101,31228.395.882
03 nov. 20201,32101,38201,31801,37501,33558.486.550
02 nov. 20201,30901,34301,29201,32201,28407.795.320
30 oct. 20201,25001,29901,24301,29401,25687.018.585
29 oct. 20201,27601,29301,24001,28301,24619.028.621
28 oct. 20201,27401,28801,23201,28001,24329.482.233
27 oct. 20201,35001,35001,28301,29001,25296.950.343
26 oct. 20201,33001,35501,31301,34001,30153.774.506
23 oct. 20201,33501,36701,33301,34901,31024.908.819
22 oct. 20201,28801,32901,27601,32901,29085.102.276
21 oct. 20201,33501,33601,28701,29601,25885.107.829
20 oct. 20201,32301,34701,31201,32101,283110.936.957
19 oct. 20201,34001,35901,30701,32201,28405.014.985
16 oct. 20201,33401,34201,30501,33701,29863.772.033
15 oct. 20201,32901,33201,30501,33101,29284.140.440
14 oct. 20201,34001,35701,32201,34901,31024.818.249
13 oct. 20201,37001,37101,34001,34501,30645.807.444
12 oct. 20201,36501,37301,34801,36301,32383.409.524
09 oct. 20201,36501,38201,35301,36001,32093.766.459
08 oct. 20201,39301,39901,36801,36801,32875.925.831
07 oct. 20201,36501,38901,35101,38801,34817.349.114
06 oct. 20201,33201,37601,32001,37601,33657.399.841
05 oct. 20201,30501,33501,29201,33401,29575.315.897
02 oct. 20201,28401,30301,27201,29101,25395.552.758
01 oct. 20201,34801,35101,29501,29701,25974.797.738
30 sept. 20201,30001,35801,28701,33701,29869.306.146
29 sept. 20201,35001,35001,30101,30601,26856.083.888
28 sept. 20201,32401,35501,31601,35501,31614.875.429
25 sept. 20201,31101,35301,30101,31301,27536.699.031
24 sept. 20201,28001,32801,26101,31101,27338.033.457
23 sept. 20201,31801,33001,28501,28501,248111.392.562
22 sept. 20201,37801,37801,30501,30501,267510.759.905
21 sept. 20201,44001,44201,35001,36701,32778.950.229
18 sept. 2020------
17 sept. 20201,49201,50901,47801,50401,46084.306.222
16 sept. 20201,52801,52801,47901,50401,46085.226.741
15 sept. 20201,54001,55001,52401,53301,48904.526.785
14 sept. 20201,56601,56801,54201,54601,50163.688.169
11 sept. 20201,56101,56901,54301,55801,51323.681.669
10 sept. 20201,59201,59901,56301,56801,52303.132.779
09 sept. 20201,52001,59401,51901,59101,54535.435.263
08 sept. 20201,54601,56501,51201,52001,47633.748.574
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...