UK markets closed

Mapfre, S.A. (0NQ2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.5534-0.0156 (-0.99%)
At close: 06:45PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20242.29402.30002.26202.26652.2665349,000
11 Apr 20242.32002.39202.26602.29202.29201,061,685
10 Apr 20242.30002.32602.28202.29942.29941,895,429
09 Apr 20242.32802.35002.28402.30872.3087151,413
08 Apr 20242.30802.38002.31602.33002.3300487,757
05 Apr 20242.36002.37402.33402.35802.3580321,176
04 Apr 20242.34602.38402.26002.37482.3748198,709
03 Apr 20242.32402.35402.34002.34842.3484114,559
02 Apr 20242.30202.35802.21602.34002.3400624,442
28 Mar 20242.37002.39202.33402.34202.3420457,232
27 Mar 20242.32602.36402.30002.35602.3560348,828
26 Mar 20242.29002.32402.24002.31352.3135777,632
25 Mar 20242.19002.29402.19402.27982.2798889,688
22 Mar 20242.13802.17002.15002.16612.1661128,488
21 Mar 20242.09602.16402.11802.12002.1200462,835
20 Mar 20242.08002.11432.06802.11382.1138231,800
19 Mar 20242.08202.07602.06802.07602.076040,626
18 Mar 20242.09802.09402.03002.06602.0660556,724
15 Mar 20242.06002.09402.07602.08202.0820260,926
14 Mar 20242.08202.09802.06802.07202.0720510,808
13 Mar 20242.09002.10402.08362.08582.0858383,098
12 Mar 20242.07602.09402.06402.08652.08652,430,591
11 Mar 20242.02752.05801.99102.04832.0483348,721
08 Mar 20242.05102.08602.05002.06092.0609363,716
07 Mar 20242.04402.07782.03002.07782.0778172,340
06 Mar 20242.00002.06232.02602.04692.0469347,793
05 Mar 20241.98652.03031.97402.02002.0200267,627
04 Mar 20241.98651.97831.96801.97601.97601,207,201
01 Mar 20241.97801.98101.96401.96811.9681302,244
29 Feb 20241.96001.97401.95601.95901.9590444,607
28 Feb 20241.97051.98801.96101.97421.9742167,154
27 Feb 20241.98001.99001.94501.96461.96461,860,802
26 Feb 20241.95001.98001.95001.96731.9673230,994
23 Feb 20241.95701.97801.95701.96921.96923,298,018
22 Feb 20241.96451.99001.96401.97721.9772183,281
21 Feb 20241.95401.96801.92601.96081.960872,785
20 Feb 20241.95501.96301.93701.94001.9400391,360
19 Feb 20241.96502.00001.94771.94801.9480368,219
16 Feb 20241.96001.96801.94501.94601.9460564,881
15 Feb 20241.95001.95701.93601.95041.95042,052,164
14 Feb 20242.03752.02801.91801.93951.93952,430,611
13 Feb 20242.02202.05801.99002.04232.0423461,951
12 Feb 20242.02002.02601.99702.02002.0200320,574
09 Feb 20242.00602.01601.98502.00802.0080193,980
08 Feb 20242.05602.07002.00972.01002.0100194,261
07 Feb 20242.02952.04802.02402.02572.02571,650,993
06 Feb 20242.02002.06202.03402.04632.0463104,153
05 Feb 20242.06002.07002.02602.03782.037898,592
02 Feb 20242.02752.06602.02402.03232.032320,931
01 Feb 20242.02002.06231.96002.06232.06231,498,564
31 Jan 20242.03952.05602.03972.04002.040088,038
30 Jan 20242.03952.04002.02802.02802.0280164,234
29 Jan 20242.04402.09002.00202.03252.0325198,950
26 Jan 20242.02002.05202.02202.03022.0302213,747
25 Jan 20242.02752.04201.95102.03002.0300102,738
24 Jan 20241.97302.02601.97602.01632.0163145,890
23 Jan 20242.00001.99801.97001.97201.9720140,832
22 Jan 20242.00001.98691.97001.98351.983574,501
19 Jan 20242.00002.02601.96351.96601.9660155,893
18 Jan 20241.98251.99201.96971.97001.9700429,310
17 Jan 20242.00002.03601.98502.00202.00201,299,837
16 Jan 20242.00002.04002.00402.01602.0160288,065
15 Jan 20242.00802.03002.01202.02252.0225779,383
12 Jan 20242.00002.01801.99402.01602.016073,309
11 Jan 20242.00002.02201.99002.01602.0160408,795
10 Jan 20242.02752.01401.99572.00402.0040106,109
09 Jan 20242.01602.03202.00402.00972.00971,351,161
08 Jan 20242.01002.03002.00202.01922.01922,800,389
05 Jan 20241.97852.01001.95901.99471.99471,822,734
04 Jan 20241.95001.97721.95001.97131.9713229,492
03 Jan 20241.99251.99001.95001.97101.9710368,460
02 Jan 20241.95001.98001.91801.97701.97702,651,022
29 Dec 20231.94001.95101.93701.94301.943075,170
28 Dec 20231.94001.96201.94001.94501.9450174,481
27 Dec 20231.93001.95601.93701.95191.9519139,350
22 Dec 20231.94701.95501.93701.95301.953085,102
21 Dec 20231.94501.95501.92701.94741.9474119,582
20 Dec 20231.96001.96701.94701.95701.9570134,657
19 Dec 20231.96701.97801.94401.95701.9570257,702
18 Dec 20231.96001.96101.93001.95351.953595,550
15 Dec 20231.95001.97201.95401.96101.9610671,235
14 Dec 20231.96451.98101.94501.95901.9590784,567
13 Dec 20231.98601.99801.95301.98131.9813217,434
12 Dec 20232.02002.00801.97701.98531.9853184,126
11 Dec 20232.02002.02001.99602.00602.00603,115,326
08 Dec 20232.01002.02001.99002.00822.0082360,039
07 Dec 20232.00802.02001.99301.99951.9995412,707
06 Dec 20232.00802.02802.00602.01512.0151267,344
05 Dec 20232.01002.03402.00002.01402.0140444,672
04 Dec 20232.00002.03202.00402.00622.0062144,166
01 Dec 20232.01002.08202.01602.03002.03001,511,110
30 Nov 20232.02002.03201.99502.02362.02361,320,923
29 Nov 20232.04402.05402.00002.02942.02943,328,007
28 Nov 20232.02752.06002.02002.04242.0424475,943
28 Nov 20230.048843 Dividend
27 Nov 20232.10002.11002.08802.09612.04721,406,886
24 Nov 20232.08802.09802.06002.09262.0439217,245
23 Nov 20232.08402.08602.06602.08402.035462,680
22 Nov 20232.06002.08202.06562.07222.0239172,195
21 Nov 20232.06802.07602.04802.06002.0120273,856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...