MAP.MC - Mapfre, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20192.36202.38502.36002.38202.3820740,983
Aug 21, 20192.36302.38502.36202.37802.37802,053,228
Aug 20, 20192.38002.38002.35202.36102.36102,753,140
Aug 19, 20192.37302.39402.36502.38302.38302,577,207
Aug 16, 20192.32802.36502.32802.36002.36002,960,433
Aug 15, 20192.35202.35202.31002.33202.33202,640,296
Aug 14, 20192.39102.40202.32502.33202.33203,860,550
Aug 13, 20192.38502.42202.36702.39402.39403,745,251
Aug 12, 20192.43402.44002.38902.39502.39503,529,806
Aug 09, 20192.45002.45602.40802.40802.40808,502,561
Aug 08, 20192.42002.45002.41502.45002.45003,159,554
Aug 07, 20192.41202.42802.38502.39502.39504,634,370
Aug 06, 20192.43102.44502.39802.39802.39804,205,316
Aug 05, 20192.43202.45202.40802.43502.43504,796,343
Aug 02, 20192.45302.47602.42602.44502.44504,511,191
Aug 01, 20192.48402.49902.47302.48702.48703,165,837
Jul 31, 20192.50102.51602.48002.49302.49304,823,104
Jul 30, 20192.56702.56702.49302.49802.49804,484,682
Jul 29, 20192.58902.59502.53702.56402.56406,183,887
Jul 26, 20192.63002.63002.58102.59602.59603,975,979
Jul 25, 20192.73002.73902.63502.63502.63504,381,112
Jul 24, 20192.71802.72702.70902.71602.71603,371,288
Jul 23, 20192.71402.74102.70902.72302.72304,047,632
Jul 22, 20192.72902.73102.69502.69902.69902,483,116
Jul 19, 20192.72802.74302.70802.73102.73103,059,855
Jul 18, 20192.70502.73702.70102.72602.72602,689,474
Jul 17, 20192.70902.74002.68702.72302.72303,727,264
Jul 16, 20192.70602.71502.69002.70502.70504,141,269
Jul 15, 20192.68002.71602.68002.70002.70004,774,883
Jul 12, 20192.68202.69802.67002.68002.68003,026,422
Jul 11, 20192.68402.69402.67102.68902.68902,053,314
Jul 10, 20192.67802.69902.66902.67002.67002,343,306
Jul 09, 20192.66502.68102.64802.68102.68102,460,922
Jul 08, 20192.68002.68602.66202.67602.67603,176,963
Jul 05, 20192.68802.69602.66802.68002.68004,189,012
Jul 04, 20192.67002.69502.66802.68302.68301,993,882
Jul 03, 20192.64802.66902.63802.66202.66203,217,231
Jul 02, 20192.62002.64402.61002.64402.64403,857,996
Jul 01, 20192.60002.62302.59502.60902.609016,068,582
Jun 28, 20192.58002.58302.55102.57102.57107,197,848
Jun 27, 20192.64002.64202.57702.58302.58304,380,554
Jun 26, 20192.63002.65302.62002.62102.621024,098,883
Jun 25, 20192.63702.64202.61902.63502.63504,001,759
Jun 24, 20192.64202.65702.62502.63702.63702,797,819
Jun 21, 20192.63002.65902.60302.62702.62708,094,307
Jun 20, 20192.74802.74902.70302.70502.70506,194,430
Jun 19, 20192.68002.73102.67502.72802.72806,214,579
Jun 18, 20192.64302.68502.62302.68102.68103,622,446
Jun 17, 20192.65102.66302.64102.64302.643014,523,618
Jun 14, 20192.66102.66202.63002.63702.63706,250,321
Jun 13, 20192.66402.67902.65502.66202.66204,271,374
Jun 12, 20192.67102.68002.66102.66802.668022,687,123
Jun 11, 20192.67502.69602.67502.68502.68502,869,145
Jun 10, 20192.68002.68402.66202.67102.67101,470,946
Jun 07, 20192.64902.66802.64002.66602.66602,653,505
Jun 06, 20192.64002.65502.62302.63202.63203,153,465
Jun 05, 20192.66902.66902.62702.63702.63705,844,685
Jun 04, 20192.59602.66202.59002.65702.65705,097,023
Jun 03, 20192.60302.61302.58602.60802.60803,163,406
May 31, 20192.62902.63602.60802.62802.62803,951,313
May 30, 20192.63202.66002.61402.65402.65401,668,753
May 29, 20192.65602.66202.61302.61302.61304,913,685
May 28, 20192.66502.68102.65402.66602.66605,781,953
May 27, 20192.66102.68602.65702.67502.67501,070,037
May 24, 20192.63402.65402.62002.65402.65403,045,972
May 23, 20192.64302.65602.60702.60702.60702,850,517
May 22, 20192.65502.67002.64102.65602.65603,048,548
May 21, 20192.65002.67102.63202.66202.66202,925,519
May 20, 20192.68802.69002.61802.64502.64504,695,673
May 17, 20192.69202.69202.63902.67802.67805,267,731
May 16, 20192.63702.69602.62502.69202.69204,920,195
May 15, 20192.62002.63402.59902.63402.63402,782,435
May 14, 20192.57902.61902.57702.61902.61903,663,498
May 13, 20192.62802.62902.57602.57602.57602,776,966
May 10, 20192.61602.63702.60802.62002.62002,017,387
May 09, 20192.64002.64002.59102.60202.60204,313,027
May 08, 20192.67002.67002.62202.64502.64503,669,058
May 07, 20192.67302.70002.63802.64602.64604,469,488
May 06, 20192.63002.63902.60202.62702.62702,499,547
May 03, 20192.68402.69002.66402.67702.67702,541,304
May 02, 20192.67002.72602.66002.69202.69204,644,848
Apr 30, 20192.66002.69002.63202.67502.67506,143,151
Apr 29, 20192.61602.66602.61202.66602.66604,469,154
Apr 26, 20192.63602.63602.61002.63202.63202,307,918
Apr 25, 20192.60602.62302.59302.62202.62204,314,360
Apr 24, 20192.65002.65202.61302.61302.61304,184,642
Apr 23, 20192.69002.69002.63102.66302.66303,901,782
Apr 18, 20192.66002.67702.63702.66902.66902,449,017
Apr 17, 20192.61502.68202.61502.65402.65406,177,989
Apr 16, 20192.60002.61802.59402.61302.61303,883,470
Apr 15, 20192.59002.60902.58702.60002.60005,310,778
Apr 12, 20192.58102.59302.55102.59202.59204,121,606
Apr 11, 20192.56402.59002.54602.57402.57404,504,199
Apr 10, 20192.55202.56202.54102.55202.55204,164,359
Apr 09, 20192.56902.59602.55302.55302.55303,774,269
Apr 08, 20192.59202.59802.56902.57302.57303,431,375
Apr 05, 20192.58302.60002.58102.58902.58905,627,979
Apr 04, 20192.56802.59202.56202.58202.58205,187,790
Apr 03, 20192.54002.57102.54002.57102.57104,162,891
Apr 02, 20192.49702.52702.49702.52702.52704,285,184
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...