Mercado fechará em 40 mins

Mapfre, S.A. (MAP.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
2,2280+0,0340 (+1,55%)
No fechamento: 05:35PM CEST
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 20242,22002,23002,20002,22802,22802.655.016
17 de abr. de 20242,18602,21802,17002,19402,19401.921.988
16 de abr. de 20242,22002,22002,16602,17002,17003.052.648
15 de abr. de 20242,26002,27202,23402,24002,24002.369.633
12 de abr. de 20242,28802,30002,25802,26602,26601.550.066
11 de abr. de 20242,32202,32202,26202,28002,28002.564.588
10 de abr. de 20242,29602,32602,28202,31202,31205.600.949
09 de abr. de 20242,33802,33802,28202,28402,28402.875.367
08 de abr. de 20242,32602,34402,31802,33002,33002.316.107
05 de abr. de 20242,35202,36602,33402,33402,33403.067.289
04 de abr. de 20242,35002,38602,35002,37602,37603.923.952
03 de abr. de 20242,34402,35602,33602,35002,35002.758.204
02 de abr. de 20242,30602,35802,30602,34002,34004.539.505
28 de mar. de 20242,35402,36202,33402,34202,34202.894.980
27 de mar. de 20242,32202,36402,32002,35602,35603.862.354
26 de mar. de 20242,28802,32802,28602,32202,32204.443.529
25 de mar. de 20242,19602,29402,19602,28002,28007.153.806
22 de mar. de 20242,15202,17002,15202,16802,16802.458.912
21 de mar. de 20242,12002,16402,11802,15802,15804.343.924
20 de mar. de 20242,07602,11402,07202,11402,11403.548.794
19 de mar. de 20242,07002,07602,06402,07602,07601.525.292
18 de mar. de 20242,08402,09402,05802,06602,06602.173.037
15 de mar. de 20242,07802,09402,07802,08202,08208.659.455
14 de mar. de 20242,08802,09002,06602,08202,08202.205.706
13 de mar. de 20242,09002,10602,08202,08402,08404.544.586
12 de mar. de 20242,06402,09602,06202,09002,09002.587.296
11 de mar. de 20242,04402,06002,02402,05402,05402.898.007
08 de mar. de 20242,07802,08402,05202,05802,05802.239.689
07 de mar. de 20242,05402,07802,05202,07802,07802.914.043
06 de mar. de 20242,03002,06202,02802,06202,06204.128.158
05 de mar. de 20241,98002,03001,98002,03002,03003.684.370
04 de mar. de 20241,97701,98101,96701,97801,97802.045.234
01 de mar. de 20241,97001,98101,96301,97401,97402.207.711
29 de fev. de 20241,96001,97801,95501,95901,95904.265.819
28 de fev. de 20241,97001,97701,96001,96201,96201.721.239
27 de fev. de 20241,96301,96501,94401,96501,96501.986.974
26 de fev. de 20241,95801,97701,95601,97001,97002.029.619
23 de fev. de 20241,97101,97701,95501,96901,96901.870.731
22 de fev. de 20241,96401,98101,96401,97701,97706.482.838
21 de fev. de 20241,95001,96201,95001,96201,96202.226.947
20 de fev. de 20241,94801,95201,93701,95001,95002.475.896
19 de fev. de 20241,95301,96201,94801,94801,94801.694.184
16 de fev. de 20241,96001,96801,94401,94601,94603.894.147
15 de fev. de 20241,94801,96201,93701,95001,95005.480.766
14 de fev. de 20242,02802,03001,91601,92101,921017.644.631
13 de fev. de 20242,02202,05602,01802,03802,03801.896.127
12 de fev. de 20242,00402,03001,99702,02202,02201.981.619
09 de fev. de 20242,00802,02001,98501,99401,99403.750.072
08 de fev. de 20242,03402,03402,00802,01002,01001.630.982
07 de fev. de 20242,04002,04402,02202,02602,02602.245.847
06 de fev. de 20242,03602,05202,03402,04602,04601.653.749
05 de fev. de 20242,03202,04802,02602,03602,03601.837.834
02 de fev. de 20242,03402,03802,02402,02802,02801.497.510
01 de fev. de 20242,03002,06402,02402,02802,02801.763.865
31 de jan. de 20242,04802,05602,04002,04002,04001.634.470
30 de jan. de 20242,03002,04202,02802,04002,04001.585.402
29 de jan. de 20242,03202,04402,02602,03202,03201.307.281
26 de jan. de 20242,03002,05202,02002,03002,03001.432.747
25 de jan. de 20242,02602,04202,02002,03002,03002.113.818
24 de jan. de 20241,98102,02601,97002,02602,02602.219.619
23 de jan. de 20241,98701,99101,96901,97301,97305.493.913
22 de jan. de 20241,98001,98801,97101,98701,98701.075.560
19 de jan. de 20241,98501,98801,96101,96601,96601.686.126
18 de jan. de 20241,98701,98801,96701,97001,97002.955.532
17 de jan. de 20242,00202,00601,98101,98901,98901.829.205
16 de jan. de 20242,00602,01602,00002,01602,01601.650.358
15 de jan. de 20242,02202,02802,01202,02002,02001.377.576
12 de jan. de 20242,00402,01602,00202,01602,01601.349.328
11 de jan. de 20242,01002,02201,99702,00402,00401.611.020
10 de jan. de 20242,00202,01401,99502,00802,00801.317.673
09 de jan. de 20242,03002,03002,00202,01002,01001.837.809
08 de jan. de 20242,00202,03002,00202,02802,02802.879.638
05 de jan. de 20241,97902,00801,96002,00202,00202.533.179
04 de jan. de 20241,95601,97801,95001,97701,97701.533.417
03 de jan. de 20241,98001,98701,94801,95301,95301.582.702
02 de jan. de 20241,95001,98101,95001,97101,97101.576.588
29 de dez. de 20231,94301,95101,93701,94301,94301.760.025
28 de dez. de 20231,95201,95601,94001,94501,94501.364.082
27 de dez. de 20231,94601,95601,93501,95201,95202.332.841
22 de dez. de 20231,94901,95601,94601,95301,95301.368.781
21 de dez. de 20231,95101,95501,94101,94701,94701.587.091
20 de dez. de 20231,96001,96501,94701,96001,96001.770.962
19 de dez. de 20231,95001,96101,94401,95701,95701.992.405
18 de dez. de 20231,96001,96101,94601,95001,95001.864.300
15 de dez. de 20231,96401,97101,95401,96101,96103.793.872
14 de dez. de 20231,98001,98001,94201,96101,96103.516.033
13 de dez. de 20231,98601,99101,97401,98101,98101.797.483
12 de dez. de 20232,01402,01401,97701,98501,98502.233.873
11 de dez. de 20232,01602,01602,00002,00802,00804.430.552
08 de dez. de 20232,00002,02001,99302,01802,01801.501.572
07 de dez. de 20232,00802,01201,99102,00802,00802.447.296
06 de dez. de 20232,01802,02602,01002,01602,01601.895.971
05 de dez. de 20232,00602,01802,00002,01402,01402.172.673
04 de dez. de 20232,01602,02402,00402,00602,00607.753.353
01 de dez. de 20232,02802,03402,01602,03002,03003.049.958
30 de nov. de 20232,02602,03602,01202,02202,02205.167.655
29 de nov. de 20232,04602,05602,01602,02802,02802.385.090
28 de nov. de 20232,03802,05202,02602,04402,04402.903.752
28 de nov. de 20230.0603 Dividendo
27 de nov. de 20232,10002,11002,08802,09802,03777.154.494
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...