La bourse est fermée

Mapfre, S.A. (MAP.MC)

MCE - MCE Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,2420-0,0200 (-0,88 %)
À la clôture : 05:35PM CEST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,27002,27002,24202,24202,24202 882 887
02 mai 20242,27002,28602,26002,26202,26202 776 572
30 avr. 20242,28002,28002,25602,26202,26202 863 161
29 avr. 20242,28602,30402,26202,28002,28002 459 527
26 avr. 20242,28402,30202,25602,28402,28403 235 849
25 avr. 20242,27202,31002,26202,28002,28002 528 054
24 avr. 20242,28202,29202,27002,28402,28402 026 000
23 avr. 20242,26002,28402,25402,27602,27601 739 874
22 avr. 20242,25002,26602,24002,25002,25003 317 942
22 avr. 20240.09 Dividende
19 avr. 20242,24002,24402,20002,23002,14004 885 267
18 avr. 20242,22002,23002,20002,22802,13812 655 016
17 avr. 20242,18602,21802,17002,19402,10551 921 988
16 avr. 20242,22002,22002,16602,17002,08243 052 648
15 avr. 20242,26002,27202,23402,24002,14962 369 633
12 avr. 20242,28802,30002,25802,26602,17451 550 066
11 avr. 20242,32202,32202,26202,28002,18802 564 588
10 avr. 20242,29602,32602,28202,31202,21875 600 949
09 avr. 20242,33802,33802,28202,28402,19182 875 367
08 avr. 20242,32602,34402,31802,33002,23602 316 107
05 avr. 20242,35202,36602,33402,33402,23983 067 289
04 avr. 20242,35002,38602,35002,37602,28013 923 952
03 avr. 20242,34402,35602,33602,35002,25522 758 204
02 avr. 20242,30602,35802,30602,34002,24564 539 505
28 mars 20242,35402,36202,33402,34202,24752 894 980
27 mars 20242,32202,36402,32002,35602,26093 862 354
26 mars 20242,28802,32802,28602,32202,22834 443 529
25 mars 20242,19602,29402,19602,28002,18807 153 806
22 mars 20242,15202,17002,15202,16802,08052 458 912
21 mars 20242,12002,16402,11802,15802,07094 343 924
20 mars 20242,07602,11402,07202,11402,02873 548 794
19 mars 20242,07002,07602,06402,07601,99221 525 292
18 mars 20242,08402,09402,05802,06601,98262 173 037
15 mars 20242,07802,09402,07802,08201,99808 659 455
14 mars 20242,08802,09002,06602,08201,99802 205 706
13 mars 20242,09002,10602,08202,08401,99994 544 586
12 mars 20242,06402,09602,06202,09002,00572 587 296
11 mars 20242,04402,06002,02402,05401,97112 898 007
08 mars 20242,07802,08402,05202,05801,97492 239 689
07 mars 20242,05402,07802,05202,07801,99412 914 043
06 mars 20242,03002,06202,02802,06201,97884 128 158
05 mars 20241,98002,03001,98002,03001,94813 684 370
04 mars 20241,97701,98101,96701,97801,89822 045 234
01 mars 20241,97001,98101,96301,97401,89432 207 711
29 févr. 20241,96001,97801,95501,95901,87994 265 819
28 févr. 20241,97001,97701,96001,96201,88281 721 239
27 févr. 20241,96301,96501,94401,96501,88571 986 974
26 févr. 20241,95801,97701,95601,97001,89052 029 619
23 févr. 20241,97101,97701,95501,96901,88951 870 731
22 févr. 20241,96401,98101,96401,97701,89726 482 838
21 févr. 20241,95001,96201,95001,96201,88282 226 947
20 févr. 20241,94801,95201,93701,95001,87132 475 896
19 févr. 20241,95301,96201,94801,94801,86941 694 184
16 févr. 20241,96001,96801,94401,94601,86753 894 147
15 févr. 20241,94801,96201,93701,95001,87135 480 766
14 févr. 20242,02802,03001,91601,92101,843517 644 631
13 févr. 20242,02202,05602,01802,03801,95571 896 127
12 févr. 20242,00402,03001,99702,02201,94041 981 619
09 févr. 20242,00802,02001,98501,99401,91353 750 072
08 févr. 20242,03402,03402,00802,01001,92891 630 982
07 févr. 20242,04002,04402,02202,02601,94422 245 847
06 févr. 20242,03602,05202,03402,04601,96341 653 749
05 févr. 20242,03202,04802,02602,03601,95381 837 834
02 févr. 20242,03402,03802,02402,02801,94621 497 510
01 févr. 20242,03002,06402,02402,02801,94621 763 865
31 janv. 20242,04802,05602,04002,04001,95771 634 470
30 janv. 20242,03002,04202,02802,04001,95771 585 402
29 janv. 20242,03202,04402,02602,03201,95001 307 281
26 janv. 20242,03002,05202,02002,03001,94811 432 747
25 janv. 20242,02602,04202,02002,03001,94812 113 818
24 janv. 20241,98102,02601,97002,02601,94422 219 619
23 janv. 20241,98701,99101,96901,97301,89345 493 913
22 janv. 20241,98001,98801,97101,98701,90681 075 560
19 janv. 20241,98501,98801,96101,96601,88671 686 126
18 janv. 20241,98701,98801,96701,97001,89052 955 532
17 janv. 20242,00202,00601,98101,98901,90871 829 205
16 janv. 20242,00602,01602,00002,01601,93461 650 358
15 janv. 20242,02202,02802,01202,02001,93851 377 576
12 janv. 20242,00402,01602,00202,01601,93461 349 328
11 janv. 20242,01002,02201,99702,00401,92311 611 020
10 janv. 20242,00202,01401,99502,00801,92701 317 673
09 janv. 20242,03002,03002,00202,01001,92891 837 809
08 janv. 20242,00202,03002,00202,02801,94622 879 638
05 janv. 20241,97902,00801,96002,00201,92122 533 179
04 janv. 20241,95601,97801,95001,97701,89721 533 417
03 janv. 20241,98001,98701,94801,95301,87421 582 702
02 janv. 20241,95001,98101,95001,97101,89151 576 588
29 déc. 20231,94301,95101,93701,94301,86461 760 025
28 déc. 20231,95201,95601,94001,94501,86651 364 082
27 déc. 20231,94601,95601,93501,95201,87322 332 841
22 déc. 20231,94901,95601,94601,95301,87421 368 781
21 déc. 20231,95101,95501,94101,94701,86841 587 091
20 déc. 20231,96001,96501,94701,96001,88091 770 962
19 déc. 20231,95001,96101,94401,95701,87801 992 405
18 déc. 20231,96001,96101,94601,95001,87131 864 300
15 déc. 20231,96401,97101,95401,96101,88193 793 872
14 déc. 20231,98001,98001,94201,96101,88193 516 033
13 déc. 20231,98601,99101,97401,98101,90101 797 483
12 déc. 20232,01402,01401,97701,98501,90492 233 873
11 déc. 20232,01602,01602,00002,00801,92704 430 552
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...