Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,20 +0,62 (+0,74%) Bitcoin EUR
58.024,55 +387,09 (+0,67%)
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:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Mensual
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 ago 2020 | 1,5310 | 1,6850 | 1,5080 | 1,5880 | 1,1791 | 82.642.998 |
| 01 jul 2020 | 1,5910 | 1,6800 | 1,5170 | 1,5260 | 1,1331 | 113.767.665 |
| 23 jun 2020 | 0.0858 Dividendo | |||||
| 01 jun 2020 | 1,6110 | 1,9290 | 1,5450 | 1,5840 | 1,1182 | 322.542.856 |
| 01 may 2020 | 1,6710 | 1,7100 | 1,4050 | 1,5830 | 1,1175 | 95.305.133 |
| 01 abr 2020 | 1,5400 | 1,7890 | 1,5290 | 1,6710 | 1,1797 | 99.096.289 |
| 01 mar 2020 | 2,0700 | 2,0720 | 1,3155 | 1,5565 | 1,0988 | 231.201.048 |
| 01 feb 2020 | 2,3200 | 2,4450 | 2,0040 | 2,0250 | 1,4296 | 86.961.916 |
| 01 ene 2020 | 2,3600 | 2,4400 | 2,3120 | 2,3120 | 1,6322 | 79.805.311 |
| 19 dic 2019 | 0.0606 Dividendo | |||||
| 01 dic 2019 | 2,5750 | 2,6170 | 2,3590 | 2,3600 | 1,6251 | 232.190.489 |
| 01 nov 2019 | 2,5150 | 2,5930 | 2,4740 | 2,5590 | 1,7622 | 76.494.194 |
| 01 oct 2019 | 2,4780 | 2,6390 | 2,3720 | 2,5000 | 1,7215 | 84.121.063 |
| 01 sept 2019 | 2,3680 | 2,5770 | 2,3680 | 2,4710 | 1,7016 | 85.247.709 |
| 01 ago 2019 | 2,4840 | 2,4990 | 2,3100 | 2,3680 | 1,6306 | 81.906.365 |
| 01 jul 2019 | 2,6000 | 2,7430 | 2,4800 | 2,4930 | 1,7167 | 94.531.175 |
| 21 jun 2019 | 0.0857 Dividendo | |||||
| 01 jun 2019 | 2,6030 | 2,7490 | 2,5510 | 2,5710 | 1,7143 | 138.587.236 |
| 01 may 2019 | 2,6750 | 2,7260 | 2,5760 | 2,6280 | 1,7523 | 77.517.454 |
| 01 abr 2019 | 2,4700 | 2,6900 | 2,4680 | 2,6750 | 1,7837 | 86.322.788 |
| 01 mar 2019 | 2,4930 | 2,5960 | 2,4220 | 2,4560 | 1,6376 | 90.583.179 |
| 01 feb 2019 | 2,4390 | 2,5000 | 2,3600 | 2,4840 | 1,6563 | 75.685.730 |
| 01 ene 2019 | 2,3200 | 2,5200 | 2,2520 | 2,4280 | 1,6190 | 89.110.003 |
| 18 dic 2018 | 0.0605 Dividendo | |||||
| 01 dic 2018 | 2,5590 | 2,5650 | 2,2670 | 2,3200 | 1,5078 | 85.990.659 |
| 01 nov 2018 | 2,6430 | 2,6730 | 2,4720 | 2,5250 | 1,6411 | 81.467.124 |
| 01 oct 2018 | 2,7090 | 2,7370 | 2,4720 | 2,6440 | 1,7184 | 95.289.220 |
| 01 sept 2018 | 2,5400 | 2,7670 | 2,4920 | 2,7020 | 1,7561 | 68.266.912 |
| 01 ago 2018 | 2,6860 | 2,6950 | 2,5200 | 2,5390 | 1,6502 | 88.868.768 |
| 01 jul 2018 | 2,5570 | 2,6950 | 2,5290 | 2,6890 | 1,7477 | 121.659.878 |
| 12 jun 2018 | 0.0857 Dividendo | |||||
| 01 jun 2018 | 2,6200 | 2,6980 | 2,4980 | 2,5850 | 1,6257 | 402.050.294 |
| 01 may 2018 | 2,8840 | 2,9330 | 2,5710 | 2,5920 | 1,6301 | 107.537.170 |
| 01 abr 2018 | 2,7010 | 2,9060 | 2,6550 | 2,8840 | 1,8137 | 64.891.027 |
| 01 mar 2018 | 2,7600 | 2,7940 | 2,6070 | 2,7010 | 1,6986 | 84.736.436 |
| 01 feb 2018 | 2,8760 | 2,9060 | 2,6770 | 2,7700 | 1,7420 | 93.230.008 |
| 01 ene 2018 | 2,6780 | 2,9550 | 2,6650 | 2,8610 | 1,7992 | 119.283.931 |
| 12 dic 2017 | 0.0605 Dividendo | |||||
| 01 dic 2017 | 2,8500 | 2,8510 | 2,6350 | 2,6780 | 1,6465 | 325.774.118 |
| 01 nov 2017 | 2,8260 | 2,8750 | 2,6580 | 2,8260 | 1,7374 | 142.022.027 |
| 01 oct 2017 | 2,7300 | 2,8460 | 2,6210 | 2,8090 | 1,7270 | 148.183.277 |
| 01 sept 2017 | 2,9630 | 2,9900 | 2,6750 | 2,7540 | 1,6932 | 98.912.252 |
| 01 ago 2017 | 3,1730 | 3,1980 | 2,9050 | 2,9730 | 1,8278 | 86.300.097 |
| 01 jul 2017 | 3,0690 | 3,2410 | 3,0690 | 3,1510 | 1,9373 | 90.926.586 |
| 16 jun 2017 | 0.0859 Dividendo | |||||
| 01 jun 2017 | 3,1730 | 3,2880 | 3,0050 | 3,0580 | 1,8289 | 378.959.774 |
| 01 may 2017 | 3,2040 | 3,3470 | 3,0370 | 3,1660 | 1,8935 | 127.686.708 |
| 01 abr 2017 | 3,2100 | 3,3490 | 3,1210 | 3,2040 | 1,9162 | 102.626.127 |
| 01 mar 2017 | 2,9210 | 3,2500 | 2,9210 | 3,2150 | 1,9228 | 125.651.937 |
| 01 feb 2017 | 2,8350 | 2,9570 | 2,7830 | 2,9210 | 1,7469 | 107.445.539 |
| 01 ene 2017 | 2,8900 | 2,9800 | 2,6550 | 2,8000 | 1,6746 | 133.249.335 |
| 21 dic 2016 | 0.0606 Dividendo | |||||
| 01 dic 2016 | 2,8300 | 3,1480 | 2,8000 | 2,9000 | 1,6992 | 286.482.974 |
| 01 nov 2016 | 2,7170 | 2,8460 | 2,5300 | 2,8300 | 1,6581 | 125.908.135 |
| 01 oct 2016 | 2,4830 | 2,7080 | 2,4580 | 2,7070 | 1,5861 | 152.316.722 |
| 01 sept 2016 | 2,4370 | 2,5020 | 2,3310 | 2,4900 | 1,4589 | 122.420.138 |
| 01 ago 2016 | 2,2000 | 2,4430 | 2,1120 | 2,4230 | 1,4197 | 120.155.996 |
| 01 jul 2016 | 1,9890 | 2,2460 | 1,8310 | 2,1920 | 1,2843 | 165.846.602 |
| 21 jun 2016 | 0.07 Dividendo | |||||
| 01 jun 2016 | 2,2660 | 2,2820 | 1,7500 | 1,9580 | 1,1090 | 327.140.178 |
| 01 may 2016 | 2,2190 | 2,3570 | 2,0860 | 2,2780 | 1,2903 | 151.272.293 |
| 01 abr 2016 | 1,8790 | 2,3650 | 1,7680 | 2,2150 | 1,2546 | 211.707.289 |
| 01 mar 2016 | 1,7940 | 2,0990 | 1,7830 | 1,8990 | 1,0756 | 222.117.589 |
| 01 feb 2016 | 2,0810 | 2,0820 | 1,6170 | 1,8000 | 1,0195 | 252.540.094 |
| 01 ene 2016 | 2,3120 | 2,3120 | 1,9740 | 2,0590 | 1,1663 | 174.399.564 |
| 15 dic 2015 | 0.06 Dividendo | |||||
| 01 dic 2015 | 2,6120 | 2,6300 | 2,2720 | 2,3120 | 1,2762 | 499.005.354 |
| 01 nov 2015 | 2,6810 | 2,7540 | 2,4090 | 2,5970 | 1,4336 | 184.581.383 |
| 01 oct 2015 | 2,3600 | 2,7310 | 2,3220 | 2,7050 | 1,4932 | 190.022.208 |
| 01 sept 2015 | 2,6000 | 2,6240 | 2,2600 | 2,3350 | 1,2889 | 139.128.847 |
| 01 ago 2015 | 2,9130 | 2,9900 | 2,5050 | 2,6300 | 1,4518 | 135.482.369 |
| 01 jul 2015 | 3,1040 | 3,3930 | 2,9090 | 2,9260 | 1,6152 | 179.173.797 |
| 18 jun 2015 | 0.08 Dividendo | |||||
| 01 jun 2015 | 3,2580 | 3,2700 | 2,9010 | 3,0870 | 1,6602 | 420.715.663 |
| 01 may 2015 | 3,3220 | 3,3870 | 3,1170 | 3,2460 | 1,7458 | 169.895.528 |
| 01 abr 2015 | 3,3810 | 3,6200 | 3,2960 | 3,3220 | 1,7866 | 141.754.027 |
| 01 mar 2015 | 3,1420 | 3,4190 | 3,0810 | 3,3990 | 1,8280 | 158.490.855 |
| 01 feb 2015 | 2,9850 | 3,1590 | 2,9290 | 3,1390 | 1,6882 | 156.321.808 |
| 01 ene 2015 | 2,8130 | 3,0890 | 2,7010 | 2,9850 | 1,6054 | 179.262.365 |
| 15 dic 2014 | 0.06 Dividendo | |||||
| 01 dic 2014 | 2,9410 | 3,0510 | 2,6430 | 2,8130 | 1,4810 | 473.224.567 |
| 01 nov 2014 | 2,7330 | 2,9600 | 2,6900 | 2,9510 | 1,5537 | 189.357.067 |
| 01 oct 2014 | 2,7980 | 2,8240 | 2,3990 | 2,7310 | 1,4379 | 229.364.397 |
| 01 sept 2014 | 2,8570 | 2,9660 | 2,7690 | 2,8040 | 1,4763 | 198.926.123 |
| 01 ago 2014 | 2,8750 | 2,8840 | 2,6920 | 2,8530 | 1,5021 | 133.210.754 |
| 01 jul 2014 | 2,9250 | 2,9900 | 2,7600 | 2,8820 | 1,5174 | 218.587.418 |
| 20 jun 2014 | 0.08 Dividendo | |||||
| 01 jun 2014 | 3,0100 | 3,1230 | 2,8920 | 2,9110 | 1,4925 | 469.475.194 |
| 01 may 2014 | 3,0350 | 3,0690 | 2,8640 | 2,9960 | 1,5361 | 205.367.105 |
| 01 abr 2014 | 3,0750 | 3,1370 | 2,9100 | 3,0350 | 1,5561 | 157.443.534 |
| 01 mar 2014 | 2,9470 | 3,1400 | 2,8400 | 3,0600 | 1,5689 | 238.349.587 |
| 01 feb 2014 | 3,0630 | 3,1900 | 2,9010 | 3,0000 | 1,5382 | 207.431.511 |
| 01 ene 2014 | 3,1130 | 3,4630 | 3,0100 | 3,0630 | 1,5705 | 265.821.125 |
| 20 dic 2013 | 0.05 Dividendo | |||||
| 01 dic 2013 | 2,9310 | 3,1660 | 2,7720 | 3,1130 | 1,5693 | 399.094.359 |
| 01 nov 2013 | 2,9820 | 3,0660 | 2,8200 | 2,9230 | 1,4735 | 171.204.828 |
| 01 oct 2013 | 2,6530 | 3,0200 | 2,6240 | 2,9640 | 1,4942 | 297.642.336 |
| 01 sept 2013 | 2,5900 | 2,8260 | 2,5580 | 2,6460 | 1,3339 | 586.766.608 |
| 01 ago 2013 | 2,7600 | 2,9100 | 2,5490 | 2,5490 | 1,2850 | 86.689.960 |
| 01 jul 2013 | 2,5360 | 2,7680 | 2,5120 | 2,7500 | 1,3863 | 149.255.138 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.