U.S. markets closed

Mapfre, S.A. (0NQ2.IL)

IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.1530-0.0140 (-0.65%)
Al cierre: 05:34PM BST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 20240.00000.00000.00002.15302.153044,680
26 jun 20242.17402.18002.15202.16702.16707,449
25 jun 20242.19002.20402.10002.16702.167015,910
24 jun 20242.15802.18602.15602.18702.18704,033
21 jun 20242.20002.19602.14602.16502.1650108,310
20 jun 20242.18002.19402.17202.17602.17601,043,800
19 jun 20242.17002.17802.16002.16402.16402,026
18 jun 20242.16002.16802.14802.16202.162023,306
17 jun 20242.13002.14602.11402.13802.138026,475
14 jun 20242.22802.14802.10002.11802.118080,768
13 jun 20242.15102.17602.13202.14202.142096,639
12 jun 20242.16202.18602.13202.17202.17201,694,546
11 jun 20242.20002.21002.13602.15302.1530308,406
10 jun 20242.21002.20802.18202.19402.19407,318
07 jun 20242.22802.23002.19402.19802.198049,933
06 jun 20242.22002.22202.19802.22102.221028,338
05 jun 20242.19602.21202.19002.19402.194032,463
04 jun 20242.21802.22602.18802.18802.188039,928
03 jun 20242.20002.23002.21202.22202.222029,291
31 may 20242.19002.22002.20002.21702.2170105,087
30 may 20242.17002.23802.18402.21402.214032,697
29 may 20242.22602.21802.19002.20302.203014,321
28 may 20242.23802.23402.20402.21702.217013,591
24 may 20242.21002.23402.18002.23402.234055,515
23 may 20242.24202.25602.21202.22202.222037,011
22 may 20242.27402.29402.24002.24302.243039,374
22 may 20240.0904 Dividendo
21 may 20242.37402.37602.33602.35302.262645,824
20 may 20242.36002.36202.33602.35402.263610,678
17 may 20242.35102.35202.34202.34802.257837,463
16 may 20242.35102.35002.31002.33602.24638,737
15 may 20242.32002.35002.31202.33502.245319,914
14 may 20242.33002.32002.30402.30502.216412,470
13 may 20242.31402.32002.20002.31402.2251362,228
10 may 20242.32002.35002.30402.31002.22139,894
09 may 20242.32002.31402.29002.30802.219313,207
08 may 20242.30602.34602.29402.29502.2068298,163
07 may 20242.31002.33202.22202.31002.221313,833
03 may 20242.28002.27002.24602.26602.178935,508
02 may 20242.28802.27042.26902.28402.1963105,073
01 may 20242.27602.27602.27602.27602.1886-
30 abr 20242.29602.28402.25402.27602.1886301,010
29 abr 20242.28402.36202.26402.26602.178946,831
26 abr 20242.29602.30002.25802.28602.1982519,210
25 abr 20242.26002.30802.26402.27602.1886316,358
24 abr 20242.30402.29002.26802.27802.1905267,902
23 abr 20242.27602.28202.21802.28202.1943548,817
22 abr 20242.25102.26202.24402.26502.17801,962,750
19 abr 20242.24002.24202.20002.21102.1261276,308
18 abr 20242.21402.22842.20002.21202.1270227,132
17 abr 20242.19802.21602.17402.20602.1212495,939
16 abr 20242.24002.22002.16602.18802.10391,070,753
15 abr 20242.24402.26802.20802.26002.1732714,974
12 abr 20242.29402.30002.26202.27002.1828348,999
11 abr 20242.32002.39202.26602.27102.18381,061,685
10 abr 20242.30002.32602.28202.32002.23091,895,428
09 abr 20242.32802.35002.28402.28602.1982151,413
08 abr 20242.30802.38002.31602.33702.2472487,757
05 abr 20242.36002.37402.33402.35902.2684321,175
04 abr 20242.34602.38402.26002.38002.2886198,709
03 abr 20242.32402.35402.34002.34802.2578114,559
02 abr 20242.30202.35802.21602.34802.2578624,441
28 mar 20242.37002.39202.33402.35802.2674457,232
27 mar 20242.32602.36402.30002.35002.2597348,827
26 mar 20242.29002.32402.24002.31102.2222777,632
25 mar 20242.19002.29402.19402.27702.1895889,687
22 mar 20242.13802.17002.15002.15502.0722128,487
21 mar 20242.09602.16402.11802.14702.0645462,835
20 mar 20242.08002.11432.06802.09902.0184231,800
19 mar 20242.08202.07602.06802.07201.992440,626
18 mar 20242.09802.09402.03002.06201.9828556,724
15 mar 20242.06002.09402.07602.07701.99721,060,995
14 mar 20242.08202.09802.06802.07101.9914510,808
13 mar 20242.09002.10402.08362.08802.0078383,097
12 mar 20242.07602.09402.06402.09102.01072,593,398
11 mar 20242.02752.05801.99102.05801.9789348,720
08 mar 20242.05102.08602.05002.05301.9741661,593
07 mar 20242.04402.07782.03002.07701.9972172,340
06 mar 20242.00002.06232.02602.05101.9722347,793
05 mar 20241.98652.03031.97402.00701.9299267,626
04 mar 20241.98651.97831.96801.97801.90201,207,201
01 mar 20241.97801.98101.96401.96701.8914302,244
29 feb 20241.96001.97401.95601.95851.8833444,607
28 feb 20241.97051.98801.96101.97401.8982167,154
27 feb 20241.98001.99001.94501.96351.88811,860,802
26 feb 20241.95001.98001.95001.96201.8866230,994
23 feb 20241.95701.97801.95701.97451.89863,298,018
22 feb 20241.96451.99001.96401.96651.8909183,280
21 feb 20241.95401.96801.92601.95101.876072,784
20 feb 20241.95501.96301.93701.94401.8693391,360
19 feb 20241.96502.00001.94771.96151.8861368,218
16 feb 20241.96001.96801.94501.95551.8804564,881
15 feb 20241.95001.95701.93601.95301.87802,052,164
14 feb 20242.03752.02801.91801.92051.84672,430,611
13 feb 20242.02202.05801.99002.04401.9655461,951
12 feb 20242.02002.02601.99702.02601.9482320,574
09 feb 20242.00602.01601.98501.98751.9111193,979
08 feb 20242.05602.07002.00972.02951.9515194,260
07 feb 20242.02952.04802.02402.04151.96311,695,000
06 feb 20242.02002.06202.03402.04251.9640104,153
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...