Canada markets closed

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:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20242.19402.20402.16202.17002.17001,747,236
Jun 24, 20242.15802.18802.15602.18602.18602,020,791
Jun 21, 20242.19602.19602.14802.16002.16003,801,627
Jun 20, 20242.17202.19802.17202.19802.19801,399,987
Jun 19, 20242.16402.17802.15402.17202.17201,315,249
Jun 18, 20242.15002.17002.14802.17002.17001,509,856
Jun 17, 20242.13002.14802.11202.14402.14401,578,348
Jun 14, 20242.14802.15002.10202.13002.13003,406,495
Jun 13, 20242.16602.17602.12802.13802.13802,023,289
Jun 12, 20242.16002.18602.16002.17802.17803,021,677
Jun 11, 20242.21002.21002.13202.15002.15003,318,478
Jun 10, 20242.20802.21002.18002.20402.20401,952,664
Jun 07, 20242.22002.23002.19602.21602.21601,957,822
Jun 06, 20242.21402.22802.19602.22802.22802,091,482
Jun 05, 20242.19002.21402.19002.20002.20002,174,559
Jun 04, 20242.21602.22002.18802.18802.18801,538,589
Jun 03, 20242.22002.23002.21002.21802.21802,281,580
May 31, 20242.21002.22202.20002.21002.21002,423,912
May 30, 20242.18002.22402.18002.21402.21402,214,312
May 29, 20242.21402.21602.18802.19002.19001,567,269
May 28, 20242.23002.23202.20202.20402.20401,394,131
May 27, 20242.23202.23402.19602.22202.22201,534,090
May 24, 20242.21002.23402.17602.22602.22602,741,208
May 23, 20242.24202.26002.21002.21602.21602,384,411
May 22, 20242.27402.28002.24002.24002.24003,921,653
May 22, 20240.0904 Dividend
May 21, 20242.36402.36802.33202.36002.26965,416,676
May 20, 20242.36002.36602.34802.35602.26582,459,663
May 17, 20242.34402.35402.33602.34602.25613,582,701
May 16, 20242.34802.34802.32402.33802.24842,309,760
May 15, 20242.31402.34802.30802.33402.24462,691,133
May 14, 20242.32002.32202.30002.30802.21962,040,422
May 13, 20242.31402.32202.31002.31202.22342,303,607
May 10, 20242.31402.31602.30202.31202.22342,014,633
May 09, 20242.31802.31802.28802.30202.21381,506,630
May 08, 20242.30602.31002.28802.31002.22152,003,692
May 07, 20242.31202.31802.29202.29602.20812,633,243
May 06, 20242.25602.29802.25202.29802.21001,690,174
May 03, 20242.27002.27002.24202.24202.15612,882,887
May 02, 20242.27002.28602.26002.26202.17542,776,572
Apr 30, 20242.28002.28002.25602.26202.17542,863,161
Apr 29, 20242.28602.30402.26202.28002.19272,459,527
Apr 26, 20242.28402.30202.25602.28402.19653,235,849
Apr 25, 20242.27202.31002.26202.28002.19272,528,054
Apr 24, 20242.28202.29202.27002.28402.19652,026,000
Apr 23, 20242.26002.28402.25402.27602.18881,739,874
Apr 22, 20242.25002.26602.24002.25002.16383,317,942
Apr 19, 20242.24002.24402.20002.23002.14464,885,267
Apr 18, 20242.22002.23002.20002.22802.14272,655,016
Apr 17, 20242.18602.21802.17002.19402.11001,921,988
Apr 16, 20242.22002.22002.16602.17002.08693,052,648
Apr 15, 20242.26002.27202.23402.24002.15422,369,633
Apr 12, 20242.28802.30002.25802.26602.17921,550,066
Apr 11, 20242.32202.32202.26202.28002.19272,564,588
Apr 10, 20242.29602.32602.28202.31202.22345,600,949
Apr 09, 20242.33802.33802.28202.28402.19652,875,367
Apr 08, 20242.32602.34402.31802.33002.24072,316,107
Apr 05, 20242.35202.36602.33402.33402.24463,067,289
Apr 04, 20242.35002.38602.35002.37602.28503,923,952
Apr 03, 20242.34402.35602.33602.35002.26002,758,204
Apr 02, 20242.30602.35802.30602.34002.25044,539,505
Mar 28, 20242.35402.36202.33402.34202.25232,894,980
Mar 27, 20242.32202.36402.32002.35602.26583,862,354
Mar 26, 20242.28802.32802.28602.32202.23314,443,529
Mar 25, 20242.19602.29402.19602.28002.19277,153,806
Mar 22, 20242.15202.17002.15202.16802.08502,458,912
Mar 21, 20242.12002.16402.11802.15802.07534,343,924
Mar 20, 20242.07602.11402.07202.11402.03303,548,794
Mar 19, 20242.07002.07602.06402.07601.99651,525,292
Mar 18, 20242.08402.09402.05802.06601.98692,173,037
Mar 15, 20242.07802.09402.07802.08202.00228,659,455
Mar 14, 20242.08802.09002.06602.08202.00222,205,706
Mar 13, 20242.09002.10602.08202.08402.00424,544,586
Mar 12, 20242.06402.09602.06202.09002.00992,587,296
Mar 11, 20242.04402.06002.02402.05401.97532,898,007
Mar 08, 20242.07802.08402.05202.05801.97922,239,689
Mar 07, 20242.05402.07802.05202.07801.99842,914,043
Mar 06, 20242.03002.06202.02802.06201.98304,128,158
Mar 05, 20241.98002.03001.98002.03001.95223,684,370
Mar 04, 20241.97701.98101.96701.97801.90222,045,234
Mar 01, 20241.97001.98101.96301.97401.89842,207,711
Feb 29, 20241.96001.97801.95501.95901.88404,265,819
Feb 28, 20241.97001.97701.96001.96201.88681,721,239
Feb 27, 20241.96301.96501.94401.96501.88971,986,974
Feb 26, 20241.95801.97701.95601.97001.89452,029,619
Feb 23, 20241.97101.97701.95501.96901.89361,870,731
Feb 22, 20241.96401.98101.96401.97701.90136,482,838
Feb 21, 20241.95001.96201.95001.96201.88682,226,947
Feb 20, 20241.94801.95201.93701.95001.87532,475,896
Feb 19, 20241.95301.96201.94801.94801.87341,694,184
Feb 16, 20241.96001.96801.94401.94601.87153,894,147
Feb 15, 20241.94801.96201.93701.95001.87535,480,766
Feb 14, 20242.02802.03001.91601.92101.847417,644,631
Feb 13, 20242.02202.05602.01802.03801.95991,896,127
Feb 12, 20242.00402.03001.99702.02201.94451,981,619
Feb 09, 20242.00802.02001.98501.99401.91763,750,072
Feb 08, 20242.03402.03402.00802.01001.93301,630,982
Feb 07, 20242.04002.04402.02202.02601.94842,245,847
Feb 06, 20242.03602.05202.03402.04601.96761,653,749
Feb 05, 20242.03202.04802.02602.03601.95801,837,834
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...