Australia markets close in 6 minutes

Mapfre, S.A. (MAP.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
2.1700-0.0160 (-0.73%)
At close: 05:35PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20242.19402.20402.16202.17002.17001,747,236
24 June 20242.15802.18802.15602.18602.18602,020,791
21 June 20242.19602.19602.14802.16002.16003,801,627
20 June 20242.17202.19802.17202.19802.19801,399,987
19 June 20242.16402.17802.15402.17202.17201,315,249
18 June 20242.15002.17002.14802.17002.17001,509,856
17 June 20242.13002.14802.11202.14402.14401,578,348
14 June 20242.14802.15002.10202.13002.13003,406,495
13 June 20242.16602.17602.12802.13802.13802,023,289
12 June 20242.16002.18602.16002.17802.17803,021,677
11 June 20242.21002.21002.13202.15002.15003,318,478
10 June 20242.20802.21002.18002.20402.20401,952,664
07 June 20242.22002.23002.19602.21602.21601,957,822
06 June 20242.21402.22802.19602.22802.22802,091,482
05 June 20242.19002.21402.19002.20002.20002,174,559
04 June 20242.21602.22002.18802.18802.18801,538,589
03 June 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
28 Feb 20241.97001.97701.96001.96201.88681,721,239
27 Feb 20241.96301.96501.94401.96501.88971,986,974
26 Feb 20241.95801.97701.95601.97001.89452,029,619
23 Feb 20241.97101.97701.95501.96901.89361,870,731
22 Feb 20241.96401.98101.96401.97701.90136,482,838
21 Feb 20241.95001.96201.95001.96201.88682,226,947
20 Feb 20241.94801.95201.93701.95001.87532,475,896
19 Feb 20241.95301.96201.94801.94801.87341,694,184
16 Feb 20241.96001.96801.94401.94601.87153,894,147
15 Feb 20241.94801.96201.93701.95001.87535,480,766
14 Feb 20242.02802.03001.91601.92101.847417,644,631
13 Feb 20242.02202.05602.01802.03801.95991,896,127
12 Feb 20242.00402.03001.99702.02201.94451,981,619
09 Feb 20242.00802.02001.98501.99401.91763,750,072
08 Feb 20242.03402.03402.00802.01001.93301,630,982
07 Feb 20242.04002.04402.02202.02601.94842,245,847
06 Feb 20242.03602.05202.03402.04601.96761,653,749
05 Feb 20242.03202.04802.02602.03601.95801,837,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...