Mercado fechado

Mapfre SA (CMAB.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
1,5870-0,0110 (-0,69%)
No fechamento: 09:01PM CEST
Período:
28 de set. de 2021 - 28 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 20221,61301,62101,58301,58701,5870852
26 de set. de 20221,62401,63201,59701,59801,5980-
23 de set. de 20221,66001,67101,63601,63601,6360-
22 de set. de 20221,63301,67301,63301,65801,6580-
21 de set. de 20221,68201,68601,65601,66001,6600-
20 de set. de 20221,72101,72101,67401,67401,6740-
19 de set. de 20221,70101,71601,67901,71601,7160-
16 de set. de 20221,69201,72701,68901,70301,7030-
15 de set. de 20221,68601,71301,68501,70101,7010-
14 de set. de 20221,70301,71001,68001,68501,6850-
13 de set. de 20221,69001,72501,69001,71201,7120-
12 de set. de 20221,64701,69901,64701,68801,6880-
09 de set. de 20221,61401,65101,61401,64001,6400-
08 de set. de 20221,60301,61801,59801,60301,6030-
07 de set. de 20221,60201,62001,58601,59701,5970-
06 de set. de 20221,61201,64101,61201,61301,6130-
05 de set. de 20221,60601,63601,60601,61301,6130-
02 de set. de 20221,64201,66301,60901,61101,6110-
01 de set. de 20221,62901,64701,62901,64701,6470-
31 de ago. de 20221,65201,65201,63101,63601,6360-
30 de ago. de 20221,61701,65301,61401,63301,6330-
29 de ago. de 20221,56801,61701,56701,61301,6130-
26 de ago. de 20221,63201,64001,60601,60601,6060-
25 de ago. de 20221,63801,64901,62701,63101,6310-
24 de ago. de 20221,61001,64301,60701,63101,6310-
23 de ago. de 20221,62201,64001,61201,61201,6120-
22 de ago. de 20221,61001,62901,61001,62301,6230-
19 de ago. de 20221,63001,64301,61801,61801,6180-
18 de ago. de 20221,64501,65101,63401,63701,6370-
17 de ago. de 20221,68101,68301,64101,65101,6510-
16 de ago. de 20221,65701,67201,65701,66201,6620-
15 de ago. de 20221,66601,66701,65201,65701,6570-
12 de ago. de 20221,65601,67501,65601,66901,6690-
11 de ago. de 20221,66901,67201,65501,65501,6550-
10 de ago. de 20221,62901,66501,62801,66301,6630-
09 de ago. de 20221,61801,64301,61801,63301,6330-
08 de ago. de 20221,61601,62701,60801,61301,6130-
05 de ago. de 20221,58901,61801,58901,60901,6090-
04 de ago. de 20221,58401,60701,58401,58601,5860-
03 de ago. de 20221,57201,58601,56001,58201,5820-
02 de ago. de 20221,55401,57101,55201,57101,5710-
01 de ago. de 20221,56001,58501,55101,56201,5620-
29 de jul. de 20221,56001,58001,56001,56701,5670852
28 de jul. de 20221,55301,55701,53701,55701,5570-
27 de jul. de 20221,52401,54301,52401,53601,5360-
26 de jul. de 20221,53201,53301,51401,51601,5160-
25 de jul. de 20221,53101,54501,53101,53201,5320-
22 de jul. de 20221,53801,53901,51501,51501,5150-
21 de jul. de 20221,55401,56401,53801,53801,5380-
20 de jul. de 20221,58201,59001,54101,54101,5410-
19 de jul. de 20221,54801,58201,54601,58101,5810-
18 de jul. de 20221,58601,60201,54301,54801,5480-
15 de jul. de 20221,58601,59701,57201,57201,5720-
14 de jul. de 20221,58401,58901,57201,58301,5830-
13 de jul. de 20221,58001,59101,57201,58901,5890-
12 de jul. de 20221,58901,60501,55701,58201,5820-
11 de jul. de 20221,61601,63601,60401,61001,6100-
08 de jul. de 20221,63501,64501,62501,63101,6310-
07 de jul. de 20221,62601,64801,62401,63601,6360-
06 de jul. de 20221,62301,63401,60501,60701,6070-
05 de jul. de 20221,69301,69501,61201,61701,6170-
04 de jul. de 20221,69501,70501,67901,67901,6790-
01 de jul. de 20221,64901,70801,64901,68701,6870-
30 de jun. de 20221,64501,68101,64001,67401,6740-
29 de jun. de 20221,65801,67901,65801,66201,6620-
28 de jun. de 20221,64201,68401,64201,65901,6590-
27 de jun. de 20221,65701,66601,63901,63901,6390-
24 de jun. de 20221,66201,66201,64101,65201,6520-
23 de jun. de 20221,67501,67701,63301,63301,6330-
22 de jun. de 20221,65301,68901,65001,67901,6790-
21 de jun. de 20221,69001,71501,67401,67801,6780-
20 de jun. de 20221,67501,69601,67501,67901,6790-
17 de jun. de 20221,68901,69401,66801,68001,6800-
16 de jun. de 20221,70501,70501,67701,67801,6780-
15 de jun. de 20221,67801,72201,67801,69901,6990-
14 de jun. de 20221,66101,66701,65101,65601,6560-
13 de jun. de 20221,64401,65901,64401,64601,6460-
10 de jun. de 20221,70001,70801,67401,67701,6770-
09 de jun. de 20221,72201,73301,71001,71101,7110-
08 de jun. de 20221,74801,75001,72701,72701,7270-
07 de jun. de 20221,72601,75701,72601,74401,7440-
06 de jun. de 20221,74101,75501,73301,73601,7360-
03 de jun. de 20221,73401,74201,72501,73201,7320-
02 de jun. de 20221,73001,73601,72301,72901,7290-
01 de jun. de 20221,73001,74101,72501,73001,7300-
31 de mai. de 20221,73501,74901,72401,73001,7300-
30 de mai. de 20221,77401,77501,74001,74101,7410-
27 de mai. de 20221,74401,77601,74401,76301,7630-
27 de mai. de 20220.0857 Dividendo
26 de mai. de 20221,79601,83401,79601,83101,7453-
25 de mai. de 20221,79901,81001,79401,79801,7138-
24 de mai. de 20221,75901,80201,75601,79001,7062-
23 de mai. de 20221,78901,79401,77101,77101,6881-
20 de mai. de 20221,77101,79901,75301,75301,6710-
19 de mai. de 20221,73501,77201,73101,75501,6729-
18 de mai. de 20221,78401,78401,74201,74201,6605-
17 de mai. de 20221,73701,78201,73501,78201,6986-
16 de mai. de 20221,70001,74001,70001,73301,6519-
13 de mai. de 20221,72601,72701,70901,71001,6300-
12 de mai. de 20221,69301,72801,69201,70901,6290-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...