UK markets closed

Mapfre, S.A. (MAP.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
2.1640+0.0040 (+0.19%)
At close: 05:35PM CEST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20242.14602.19402.13402.16402.16402,196,346
18 Jul 20242.15202.17202.14602.16002.16001,383,161
17 Jul 20242.13002.15802.12002.14802.14802,140,309
16 Jul 20242.13602.14002.11402.13602.13601,916,564
15 Jul 20242.17402.17402.13402.14802.14802,006,400
12 Jul 20242.16002.17602.16002.16602.16601,357,952
11 Jul 20242.14802.16802.13402.16402.16401,335,571
10 Jul 20242.10802.14002.10802.13602.13601,205,042
09 Jul 20242.13802.14402.10402.10602.10601,522,472
08 Jul 20242.10002.15002.10002.14402.14402,514,813
05 Jul 20242.14202.14602.09202.10802.10802,288,919
04 Jul 20242.12602.15202.12602.13602.13602,857,597
03 Jul 20242.15402.15402.11802.12402.12403,865,048
02 Jul 20242.16002.16202.11802.12602.12602,399,015
01 Jul 20242.16002.19202.15602.17202.17202,580,413
28 Jun 20242.15202.16802.14602.15402.15401,735,114
27 Jun 20242.15802.16402.14802.15602.15601,080,546
26 Jun 20242.17402.17402.15002.15402.15401,582,261
25 Jun 20242.19402.20402.16202.17002.17001,747,236
24 Jun 20242.15802.18802.15602.18602.18602,020,791
21 Jun 20242.19602.19602.14802.16002.16003,801,627
20 Jun 20242.17202.19802.17202.19802.19801,399,987
19 Jun 20242.16402.17802.15402.17202.17201,315,249
18 Jun 20242.15002.17002.14802.17002.17001,509,856
17 Jun 20242.13002.14802.11202.14402.14401,578,348
14 Jun 20242.14802.15002.10202.13002.13003,406,495
13 Jun 20242.16602.17602.12802.13802.13802,023,289
12 Jun 20242.16002.18602.16002.17802.17803,021,677
11 Jun 20242.21002.21002.13202.15002.15003,318,478
10 Jun 20242.20802.21002.18002.20402.20401,952,664
07 Jun 20242.22002.23002.19602.21602.21601,957,822
06 Jun 20242.21402.22802.19602.22802.22802,091,482
05 Jun 20242.19002.21402.19002.20002.20002,174,559
04 Jun 20242.21602.22002.18802.18802.18801,538,589
03 Jun 20242.22002.23002.21002.21802.21802,281,580
31 May 20242.21002.22202.20002.21002.21002,423,912
30 May 20242.18002.22402.18002.21402.21402,214,312
29 May 20242.21402.21602.18802.19002.19001,567,269
28 May 20242.23002.23202.20202.20402.20401,394,131
27 May 20242.23202.23402.19602.22202.22201,534,090
24 May 20242.21002.23402.17602.22602.22602,741,208
23 May 20242.24202.26002.21002.21602.21602,384,411
22 May 20242.27402.28002.24002.24002.24003,921,653
22 May 20240.0904 Dividend
21 May 20242.36402.36802.33202.36002.26965,416,676
20 May 20242.36002.36602.34802.35602.26582,459,663
17 May 20242.34402.35402.33602.34602.25613,582,701
16 May 20242.34802.34802.32402.33802.24842,309,760
15 May 20242.31402.34802.30802.33402.24462,691,133
14 May 20242.32002.32202.30002.30802.21962,040,422
13 May 20242.31402.32202.31002.31202.22342,303,607
10 May 20242.31402.31602.30202.31202.22342,014,633
09 May 20242.31802.31802.28802.30202.21381,506,630
08 May 20242.30602.31002.28802.31002.22152,003,692
07 May 20242.31202.31802.29202.29602.20812,633,243
06 May 20242.25602.29802.25202.29802.21001,690,174
03 May 20242.27002.27002.24202.24202.15612,882,887
02 May 20242.27002.28602.26002.26202.17542,776,572
30 Apr 20242.28002.28002.25602.26202.17542,863,161
29 Apr 20242.28602.30402.26202.28002.19272,459,527
26 Apr 20242.28402.30202.25602.28402.19653,235,849
25 Apr 20242.27202.31002.26202.28002.19272,528,054
24 Apr 20242.28202.29202.27002.28402.19652,026,000
23 Apr 20242.26002.28402.25402.27602.18881,739,874
22 Apr 20242.25002.26602.24002.25002.16383,317,942
19 Apr 20242.24002.24402.20002.23002.14464,885,267
18 Apr 20242.22002.23002.20002.22802.14272,655,016
17 Apr 20242.18602.21802.17002.19402.11001,921,988
16 Apr 20242.22002.22002.16602.17002.08693,052,648
15 Apr 20242.26002.27202.23402.24002.15422,369,633
12 Apr 20242.28802.30002.25802.26602.17921,550,066
11 Apr 20242.32202.32202.26202.28002.19272,564,588
10 Apr 20242.29602.32602.28202.31202.22345,600,949
09 Apr 20242.33802.33802.28202.28402.19652,875,367
08 Apr 20242.32602.34402.31802.33002.24072,316,107
05 Apr 20242.35202.36602.33402.33402.24463,067,289
04 Apr 20242.35002.38602.35002.37602.28503,923,952
03 Apr 20242.34402.35602.33602.35002.26002,758,204
02 Apr 20242.30602.35802.30602.34002.25044,539,505
28 Mar 20242.35402.36202.33402.34202.25232,894,980
27 Mar 20242.32202.36402.32002.35602.26583,862,354
26 Mar 20242.28802.32802.28602.32202.23314,443,529
25 Mar 20242.19602.29402.19602.28002.19277,153,806
22 Mar 20242.15202.17002.15202.16802.08502,458,912
21 Mar 20242.12002.16402.11802.15802.07534,343,924
20 Mar 20242.07602.11402.07202.11402.03303,548,794
19 Mar 20242.07002.07602.06402.07601.99651,525,292
18 Mar 20242.08402.09402.05802.06601.98692,173,037
15 Mar 20242.07802.09402.07802.08202.00228,659,455
14 Mar 20242.08802.09002.06602.08202.00222,205,706
13 Mar 20242.09002.10602.08202.08402.00424,544,586
12 Mar 20242.06402.09602.06202.09002.00992,587,296
11 Mar 20242.04402.06002.02402.05401.97532,898,007
08 Mar 20242.07802.08402.05202.05801.97922,239,689
07 Mar 20242.05402.07802.05202.07801.99842,914,043
06 Mar 20242.03002.06202.02802.06201.98304,128,158
05 Mar 20241.98002.03001.98002.03001.95223,684,370
04 Mar 20241.97701.98101.96701.97801.90222,045,234
01 Mar 20241.97001.98101.96301.97401.89842,207,711
29 Feb 20241.96001.97801.95501.95901.88404,265,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...