UK Markets open in 2 hrs 54 mins

Mapfre, S.A. (MAP.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
1.6640+0.0150 (+0.91%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 20221.65601.66701.63601.66401.66402,691,207
23 Jun 20221.69001.69001.64901.64901.64906,549,493
22 Jun 20221.68001.69901.66701.68701.68702,498,919
21 Jun 20221.70101.72301.68901.68901.68907,334,011
20 Jun 20221.70101.70301.68501.70201.70202,136,295
17 Jun 20221.69201.70201.66801.68501.68503,770,572
16 Jun 20221.71601.71601.68101.68901.68903,039,811
15 Jun 20221.69101.73201.68901.71701.71703,794,357
14 Jun 20221.67001.67401.64701.66901.66903,841,031
13 Jun 20221.68001.68101.64701.65401.65405,353,539
10 Jun 20221.72001.72101.68001.68001.68006,318,913
09 Jun 20221.74801.74801.71901.72201.72205,328,091
08 Jun 20221.76501.76501.73801.74101.74102,078,128
07 Jun 20221.75801.77201.74601.75601.75604,294,429
06 Jun 20221.75001.76301.74601.75201.75202,704,717
03 Jun 20221.73901.75001.73601.74301.74302,011,518
02 Jun 20221.72901.74301.72601.73101.73101,539,794
01 Jun 20221.73001.75201.72701.72801.72802,435,525
31 May 20221.75201.75701.72801.72801.728023,125,576
30 May 20221.78301.78501.75101.75301.75302,629,509
27 May 20221.77201.78301.75701.77501.77506,845,024
26 May 20221.82001.84301.80701.84301.84308,507,047
25 May 20221.80001.81801.79101.81101.81106,625,104
24 May 20221.79101.80901.78501.79401.79404,180,392
23 May 20221.80401.80401.78301.79601.79603,951,922
20 May 20221.79701.80901.77301.77301.77304,653,735
19 May 20221.76001.78601.74801.77501.77504,378,168
18 May 20221.77801.78801.76401.76401.76404,850,405
17 May 20221.75001.77101.74601.77101.771013,997,701
16 May 20221.73301.74601.72001.73401.73403,280,751
13 May 20221.73001.73801.71601.72401.72404,611,247
12 May 20221.73701.74301.71501.72601.72604,878,869
11 May 20221.72501.74801.71301.74601.74602,754,539
10 May 20221.72201.74001.71101.72201.72203,372,543
09 May 20221.71001.73401.70401.70601.70603,893,037
06 May 20221.71201.72801.69201.70701.70705,067,940
05 May 20221.74801.74801.71201.71201.71206,068,758
04 May 20221.77101.77101.72401.72401.72405,040,644
03 May 20221.74301.76501.73601.75601.75603,799,012
02 May 20221.73601.75301.71101.72101.72105,209,032
29 Apr 20221.79801.79801.70501.74501.745011,870,221
28 Apr 20221.88801.91701.72601.74501.745014,303,759
27 Apr 20221.88501.88501.83901.86701.86703,646,812
26 Apr 20221.90901.91001.86501.86501.86502,664,869
25 Apr 20221.89001.89301.87201.87201.87203,116,341
22 Apr 20221.93001.94401.90001.90001.90003,282,265
21 Apr 20221.94601.95801.93701.94001.94003,289,216
20 Apr 20221.92001.93701.89801.93701.93703,197,040
19 Apr 20221.88401.91401.87901.91101.91105,601,028
14 Apr 20221.88501.89701.85301.88401.88403,062,240
13 Apr 20221.87201.87501.85701.86901.86904,015,677
12 Apr 20221.86001.88201.83501.87101.87104,611,056
11 Apr 20221.89001.91901.86001.86601.86603,556,350
08 Apr 20221.89601.90101.88501.88801.88802,075,534
07 Apr 20221.86601.91001.86601.87301.87302,868,407
06 Apr 20221.89201.91401.86101.86301.86303,746,717
05 Apr 20221.86301.89301.85901.89101.89108,247,948
04 Apr 20221.91601.91601.85501.85901.85903,095,205
01 Apr 20221.91401.92001.90201.90701.90705,891,072
31 Mar 20221.91551.93001.90001.90001.90002,661,490
30 Mar 20221.93001.93001.90701.91951.91952,257,842
29 Mar 20221.90001.93001.90001.93001.93002,866,547
28 Mar 20221.89351.92901.88001.89001.89003,110,090
25 Mar 20221.86901.88551.85101.88301.88301,967,704
24 Mar 20221.86151.87601.85751.86401.86401,687,783
23 Mar 20221.89001.89701.85801.85801.85806,923,310
22 Mar 20221.88001.90501.87001.88601.88606,057,533
21 Mar 20221.86001.88001.85001.86651.86652,232,664
18 Mar 20221.86001.86251.83701.85351.85354,345,697
17 Mar 20221.86751.87401.84001.85351.85353,174,356
16 Mar 20221.83001.85751.82951.85701.85703,933,283
15 Mar 20221.79501.81251.76601.80601.80604,679,182
14 Mar 20221.80001.82251.78701.80701.80704,979,838
11 Mar 20221.77301.82601.76851.77001.77007,039,291
10 Mar 20221.76001.77051.71901.75351.75353,928,877
09 Mar 20221.72351.75701.71801.74151.74156,589,729
08 Mar 20221.62601.71901.61701.67201.67205,740,356
07 Mar 20221.61001.67451.57551.64001.64008,414,059
04 Mar 20221.68701.68751.63751.65801.65808,126,774
03 Mar 20221.75601.76801.69301.69551.69556,221,923
02 Mar 20221.70501.76601.69351.75201.75206,404,196
01 Mar 20221.76201.78501.71151.71251.71255,717,163
28 Feb 20221.76001.77201.73401.76151.76156,931,273
25 Feb 20221.77201.79851.73801.79801.79806,532,802
24 Feb 20221.77101.80801.73751.75051.75059,064,810
23 Feb 20221.85401.87501.83051.83051.83053,463,342
22 Feb 20221.84001.87301.81551.85401.85403,379,895
21 Feb 20221.90001.92651.86651.87501.87504,537,018
18 Feb 20221.91951.92501.88701.89501.89505,169,709
17 Feb 20221.94801.94801.90351.90851.90853,740,532
16 Feb 20221.97401.97551.93551.94051.94052,569,340
15 Feb 20221.93901.96701.93001.96451.96453,280,659
14 Feb 20221.95601.96701.90551.94301.94307,590,583
11 Feb 20221.97002.01301.96652.00502.00504,166,583
10 Feb 20221.97002.00001.94601.98601.98606,486,491
09 Feb 20221.95001.96501.93401.96151.96152,757,302
08 Feb 20221.91851.94951.91751.94551.94553,074,948
07 Feb 20221.92351.92701.90501.91051.91053,879,907
04 Feb 20221.93301.94801.90651.90751.90752,521,423
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...