UK markets close in 7 hours 21 minutes

Mapfre, S.A. (MAP.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
2.2000-0.0400 (-1.79%)
As of 09:53AM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242.22002.22002.18802.20002.2000484,504
15 Apr 20242.26002.27202.23402.24002.24002,369,633
12 Apr 20242.28802.30002.25802.26602.26601,550,066
11 Apr 20242.32202.32202.26202.28002.28002,564,588
10 Apr 20242.29602.32602.28202.31202.31205,600,949
09 Apr 20242.33802.33802.28202.28402.28402,875,367
08 Apr 20242.32602.34402.31802.33002.33002,316,107
05 Apr 20242.35202.36602.33402.33402.33403,067,289
04 Apr 20242.35002.38602.35002.37602.37603,923,952
03 Apr 20242.34402.35602.33602.35002.35002,758,204
02 Apr 20242.30602.35802.30602.34002.34004,539,505
28 Mar 20242.35402.36202.33402.34202.34202,894,980
27 Mar 20242.32202.36402.32002.35602.35603,862,354
26 Mar 20242.28802.32802.28602.32202.32204,443,529
25 Mar 20242.19602.29402.19602.28002.28007,153,806
22 Mar 20242.15202.17002.15202.16802.16802,458,912
21 Mar 20242.12002.16402.11802.15802.15804,343,924
20 Mar 20242.07602.11402.07202.11402.11403,548,794
19 Mar 20242.07002.07602.06402.07602.07601,525,292
18 Mar 20242.08402.09402.05802.06602.06602,173,037
15 Mar 20242.07802.09402.07802.08202.08208,659,455
14 Mar 20242.08802.09002.06602.08202.08202,205,706
13 Mar 20242.09002.10602.08202.08402.08404,544,586
12 Mar 20242.06402.09602.06202.09002.09002,587,296
11 Mar 20242.04402.06002.02402.05402.05402,898,007
08 Mar 20242.07802.08402.05202.05802.05802,239,689
07 Mar 20242.05402.07802.05202.07802.07802,914,043
06 Mar 20242.03002.06202.02802.06202.06204,128,158
05 Mar 20241.98002.03001.98002.03002.03003,684,370
04 Mar 20241.97701.98101.96701.97801.97802,045,234
01 Mar 20241.97001.98101.96301.97401.97402,207,711
29 Feb 20241.96001.97801.95501.95901.95904,265,819
28 Feb 20241.97001.97701.96001.96201.96201,721,239
27 Feb 20241.96301.96501.94401.96501.96501,986,974
26 Feb 20241.95801.97701.95601.97001.97002,029,619
23 Feb 20241.97101.97701.95501.96901.96901,870,731
22 Feb 20241.96401.98101.96401.97701.97706,482,838
21 Feb 20241.95001.96201.95001.96201.96202,226,947
20 Feb 20241.94801.95201.93701.95001.95002,475,896
19 Feb 20241.95301.96201.94801.94801.94801,694,184
16 Feb 20241.96001.96801.94401.94601.94603,894,147
15 Feb 20241.94801.96201.93701.95001.95005,480,766
14 Feb 20242.02802.03001.91601.92101.921017,644,631
13 Feb 20242.02202.05602.01802.03802.03801,896,127
12 Feb 20242.00402.03001.99702.02202.02201,981,619
09 Feb 20242.00802.02001.98501.99401.99403,750,072
08 Feb 20242.03402.03402.00802.01002.01001,630,982
07 Feb 20242.04002.04402.02202.02602.02602,245,847
06 Feb 20242.03602.05202.03402.04602.04601,653,749
05 Feb 20242.03202.04802.02602.03602.03601,837,834
02 Feb 20242.03402.03802.02402.02802.02801,497,510
01 Feb 20242.03002.06402.02402.02802.02801,763,865
31 Jan 20242.04802.05602.04002.04002.04001,634,470
30 Jan 20242.03002.04202.02802.04002.04001,585,402
29 Jan 20242.03202.04402.02602.03202.03201,307,281
26 Jan 20242.03002.05202.02002.03002.03001,432,747
25 Jan 20242.02602.04202.02002.03002.03002,113,818
24 Jan 20241.98102.02601.97002.02602.02602,219,619
23 Jan 20241.98701.99101.96901.97301.97305,493,913
22 Jan 20241.98001.98801.97101.98701.98701,075,560
19 Jan 20241.98501.98801.96101.96601.96601,686,126
18 Jan 20241.98701.98801.96701.97001.97002,955,532
17 Jan 20242.00202.00601.98101.98901.98901,829,205
16 Jan 20242.00602.01602.00002.01602.01601,650,358
15 Jan 20242.02202.02802.01202.02002.02001,377,576
12 Jan 20242.00402.01602.00202.01602.01601,349,328
11 Jan 20242.01002.02201.99702.00402.00401,611,020
10 Jan 20242.00202.01401.99502.00802.00801,317,673
09 Jan 20242.03002.03002.00202.01002.01001,837,809
08 Jan 20242.00202.03002.00202.02802.02802,879,638
05 Jan 20241.97902.00801.96002.00202.00202,533,179
04 Jan 20241.95601.97801.95001.97701.97701,533,417
03 Jan 20241.98001.98701.94801.95301.95301,582,702
02 Jan 20241.95001.98101.95001.97101.97101,576,588
29 Dec 20231.94301.95101.93701.94301.94301,760,025
28 Dec 20231.95201.95601.94001.94501.94501,364,082
27 Dec 20231.94601.95601.93501.95201.95202,332,841
22 Dec 20231.94901.95601.94601.95301.95301,368,781
21 Dec 20231.95101.95501.94101.94701.94701,587,091
20 Dec 20231.96001.96501.94701.96001.96001,770,962
19 Dec 20231.95001.96101.94401.95701.95701,992,405
18 Dec 20231.96001.96101.94601.95001.95001,864,300
15 Dec 20231.96401.97101.95401.96101.96103,793,872
14 Dec 20231.98001.98001.94201.96101.96103,516,033
13 Dec 20231.98601.99101.97401.98101.98101,797,483
12 Dec 20232.01402.01401.97701.98501.98502,233,873
11 Dec 20232.01602.01602.00002.00802.00804,430,552
08 Dec 20232.00002.02001.99302.01802.01801,501,572
07 Dec 20232.00802.01201.99102.00802.00802,447,296
06 Dec 20232.01802.02602.01002.01602.01601,895,971
05 Dec 20232.00602.01802.00002.01402.01402,172,673
04 Dec 20232.01602.02402.00402.00602.00607,753,353
01 Dec 20232.02802.03402.01602.03002.03003,049,958
30 Nov 20232.02602.03602.01202.02202.02205,167,655
29 Nov 20232.04602.05602.01602.02802.02802,385,090
28 Nov 20232.03802.05202.02602.04402.04402,903,752
28 Nov 20230.0603 Dividend
27 Nov 20232.10002.11002.08802.09802.03777,154,494
24 Nov 20232.08602.09802.07602.09602.03583,173,827
23 Nov 20232.08002.08602.06402.08402.02412,629,672
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...