Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Mapfre, S.A. (MAP.MC)

3.3340
+0.0240
+(0.73%)
As of 1:19:44 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 20253.35003.36203.32003.33403.33401,434,221
May 7, 20253.28003.32603.28003.31003.31002,953,755
May 6, 20253.23003.28003.21603.27603.27602,978,413
May 5, 20253.16203.21803.16203.21803.21801,856,687
May 2, 20253.14403.17003.11403.15603.15602,633,438
Apr 30, 20253.17803.17803.10203.13403.13403,280,494
Apr 29, 20253.17603.18403.11803.15203.15202,995,502
Apr 28, 20253.14803.17403.10603.15403.15403,388,446
Apr 25, 20252.98203.20602.98003.16603.16609,309,152
Apr 24, 20252.92602.95002.91202.93002.93001,933,237
Apr 23, 20252.95202.95402.89602.92002.92002,353,232
Apr 22, 20252.90002.94002.89202.92402.92402,715,675
Apr 17, 20252.88002.91602.86402.91202.91201,537,847
Apr 16, 20252.84802.88402.83602.88002.88002,304,480
Apr 15, 20252.80002.87002.79802.85002.85002,665,972
Apr 14, 20252.80202.81202.76602.78402.78401,745,495
Apr 11, 20252.74002.77802.70002.73802.73804,953,849
Apr 10, 20252.93602.93602.72402.74202.74205,004,706
Apr 9, 20252.60602.64202.55602.60802.60803,641,963
Apr 8, 20252.65802.70602.59002.67202.67204,081,803
Apr 7, 20252.41802.71202.34002.58802.58808,462,140
Apr 4, 20252.88402.88402.70202.74602.74605,171,303
Apr 3, 20252.86402.92802.85602.91202.91203,008,306
Apr 2, 20252.88202.91202.87402.91202.91201,566,367
Apr 1, 20252.85002.89202.84202.89202.89201,995,673
Mar 31, 20252.83402.85202.80802.84202.84201,927,240
Mar 28, 20252.86202.90202.85802.86002.86001,488,419
Mar 27, 20252.87602.89002.84802.87402.87401,477,096
Mar 26, 20252.89202.91202.89002.89002.89001,554,152
Mar 25, 20252.87002.89802.87002.88802.88801,442,419
Mar 24, 20252.86402.88202.85202.86202.86201,504,378
Mar 21, 20252.85602.87602.85202.85802.858011,854,793
Mar 20, 20252.90002.91002.84002.86202.86201,643,428
Mar 19, 20252.90202.92602.89002.89802.89801,406,730
Mar 18, 20252.86402.91802.86402.91402.91402,980,937
Mar 17, 20252.82002.86202.82002.85602.85601,755,163
Mar 14, 20252.76402.83202.76002.82202.82202,693,681
Mar 13, 20252.72602.77402.72202.76602.76602,073,230
Mar 12, 20252.68002.73402.68002.73402.73401,887,208
Mar 11, 20252.73202.73602.65602.67802.67802,750,562
Mar 10, 20252.71602.73402.71002.71602.71601,567,639
Mar 7, 20252.70602.72202.68602.72002.72001,424,837
Mar 6, 2025 0.001506 Dividend
Mar 6, 20252.70002.73202.69402.72602.72602,005,381
Mar 5, 20252.73202.75602.68602.69002.68852,409,270
Mar 4, 20252.74202.75002.68802.69402.69251,841,746
Mar 3, 20252.71602.76402.71602.75602.75452,491,716
Feb 28, 20252.70002.71402.67402.71402.71252,292,631
Feb 27, 20252.70802.73602.69202.69602.69452,353,095
Feb 26, 20252.70802.73402.70802.73402.73251,601,322
Feb 25, 20252.63402.70202.63202.69202.69051,619,758
Feb 24, 20252.60802.64002.60802.63202.63051,686,820
Feb 21, 20252.65002.65602.60802.60802.60653,111,693
Feb 20, 20252.66202.69002.64402.64402.64252,507,638
Feb 19, 20252.69002.72402.65002.65002.64852,758,152
Feb 18, 20252.69402.72402.69402.70802.70651,775,700
Feb 17, 20252.69002.72602.69002.69202.69051,835,358
Feb 14, 20252.74202.74802.68402.68802.68653,183,264
Feb 13, 20252.77002.77402.70802.74402.74253,957,183
Feb 12, 20252.78002.80402.69202.69202.69057,583,093
Feb 11, 20252.78002.81402.77602.81402.81241,578,273
Feb 10, 20252.76602.79402.76602.77202.77041,457,117
Feb 7, 20252.74602.78002.74402.77002.76841,786,927
Feb 6, 20252.72002.75402.72002.74802.74652,036,035
Feb 5, 20252.67402.72002.67402.71002.70852,226,502
Feb 4, 20252.66402.67802.64402.67002.66851,203,060
Feb 3, 20252.65002.68602.64002.65402.65253,040,934
Jan 31, 20252.71002.71002.67602.68802.68651,577,753
Jan 30, 20252.71002.73002.70202.70802.70651,959,003
Jan 29, 20252.63202.71602.63202.70802.70652,826,438
Jan 28, 20252.61802.63402.61002.63202.63051,313,168
Jan 27, 20252.56402.63602.55402.63002.62851,607,482
Jan 24, 20252.65802.65802.55802.57802.57662,480,172
Jan 23, 20252.62002.65402.62002.64802.64651,440,323
Jan 22, 20252.64802.65802.61802.64002.63852,644,955
Jan 21, 20252.62802.64802.62402.64802.64651,508,163
Jan 20, 20252.64802.65802.63002.63802.63652,490,048
Jan 17, 20252.61202.65602.61202.65402.65254,161,652
Jan 16, 20252.61002.62002.59002.60802.60652,305,532
Jan 15, 20252.55002.60002.54002.60002.59853,136,917
Jan 14, 20252.52002.53202.50202.52802.52661,590,037
Jan 13, 20252.48002.52002.47002.51202.51061,983,867
Jan 10, 20252.54802.55002.49402.49402.49262,258,831
Jan 9, 20252.50602.55202.49402.54802.54661,682,440
Jan 8, 20252.48402.52002.48402.51402.51261,452,832
Jan 7, 20252.48202.49802.44602.49402.49261,115,745
Jan 6, 20252.48402.48602.45002.48602.48461,189,328
Jan 3, 20252.47402.48602.46802.47402.4726861,851
Jan 2, 20252.45402.47802.43202.47802.47662,128,106
Dec 31, 20242.43802.45402.43202.44602.4446722,323
Dec 30, 20242.44202.44602.42602.44402.44261,327,796
Dec 27, 20242.42002.44802.41402.44202.44061,112,579
Dec 24, 20242.44002.44002.42002.43202.4306519,587
Dec 23, 20242.41402.43202.41002.43202.43061,170,987
Dec 20, 20242.42002.42002.38002.41402.41265,017,974
Dec 19, 20242.43402.44802.41002.42802.42663,256,408
Dec 18, 20242.47002.48002.45202.45402.45261,901,555
Dec 17, 20242.47402.50402.46402.47402.47261,949,395
Dec 16, 20242.50002.50802.47402.47402.47261,771,144
Dec 13, 20242.48602.49802.48002.49802.49661,844,878
Dec 12, 20242.46402.49002.45202.47602.47461,510,601
Dec 11, 20242.45602.47602.44002.46002.45861,181,388
Dec 10, 20242.49002.49002.46202.46802.46661,887,008
Dec 9, 20242.50802.52002.48602.48602.48461,470,963
Dec 6, 20242.52802.55802.50402.50602.50461,679,361
Dec 5, 20242.48402.55002.48402.55002.54862,728,269
Dec 4, 20242.47602.49802.47202.48402.48261,664,759
Dec 3, 20242.45602.48202.45602.47202.47061,471,004
Dec 2, 20242.45202.48202.44002.46402.46261,894,298
Nov 29, 20242.47402.48202.43602.46002.45862,274,147
Nov 28, 20242.48802.50402.48002.48802.48661,369,639
Nov 27, 2024 0.065 Dividend
Nov 27, 20242.48002.49002.45402.48802.48661,765,668
Nov 26, 20242.60002.60202.55202.55402.48763,191,910
Nov 25, 20242.61402.61602.58202.59402.52664,021,252
Nov 22, 20242.59602.60802.56002.59802.53052,005,964
Nov 21, 20242.57202.59402.56002.59002.52271,908,339
Nov 20, 20242.58602.58602.55202.56002.49356,594,081
Nov 19, 20242.60002.60002.54802.56602.49932,259,855
Nov 18, 20242.60402.61802.58402.59402.52661,936,558
Nov 15, 20242.55202.60002.54802.60002.53242,059,373
Nov 14, 20242.54402.56202.52002.55202.48572,098,187
Nov 13, 20242.54002.55602.50202.52802.46232,541,887
Nov 12, 20242.57802.57802.53602.54202.47592,180,854
Nov 11, 20242.60402.62602.58402.59202.52462,339,159
Nov 8, 20242.59002.60802.58002.58402.51681,569,947
Nov 7, 20242.59002.62602.59002.59602.52855,597,033
Nov 6, 20242.63002.63802.57802.58002.51292,683,427
Nov 5, 20242.59602.62002.58802.61402.54602,707,586
Nov 4, 20242.61002.63002.59002.59602.52852,271,194
Nov 1, 20242.62402.64402.58402.62202.55382,977,447
Oct 31, 20242.60802.64202.60202.62602.55774,656,372
Oct 30, 20242.63802.65002.60202.63202.56364,201,121
Oct 29, 20242.58002.69602.57202.69202.62207,314,346
Oct 28, 20242.53402.57402.53002.56602.49933,059,364
Oct 25, 20242.50002.53002.50002.52002.45452,685,131
Oct 24, 20242.48602.51802.48602.50202.43701,609,109
Oct 23, 20242.48602.49002.47402.48402.41941,605,179
Oct 22, 20242.49002.50202.46602.48402.41941,307,656
Oct 21, 20242.49602.51402.48802.49002.42531,075,155
Oct 18, 20242.48802.50002.46802.49202.42723,434,725
Oct 17, 20242.48802.51402.48002.48202.41752,226,475
Oct 16, 20242.51802.53802.46602.48802.42333,147,748
Oct 15, 20242.51202.54602.50602.53202.46624,161,742
Oct 14, 20242.46402.51802.45802.50802.44283,753,479
Oct 11, 20242.44002.46002.43202.46002.39601,434,508
Oct 10, 20242.42002.43402.39602.43402.37071,978,918
Oct 9, 20242.38402.42002.38402.42002.35711,258,962
Oct 8, 20242.37002.39802.35602.39802.33571,548,146
Oct 7, 20242.39802.40802.38202.39202.32983,554,655
Oct 4, 20242.36802.40002.36802.39002.32792,209,882
Oct 3, 20242.38002.38402.36002.36202.30064,619,480
Oct 2, 20242.39002.39802.36602.37602.31421,846,995
Oct 1, 20242.38402.40002.37402.39402.33183,040,334
Sep 30, 20242.40402.41602.36402.39202.32981,793,812
Sep 27, 20242.42402.43402.40602.41602.35322,759,538
Sep 26, 20242.39802.42602.39802.42002.35712,363,320
Sep 25, 20242.39602.41402.38602.39402.33181,973,243
Sep 24, 20242.39802.40402.38402.40402.34152,375,499
Sep 23, 20242.39402.40402.38202.38802.32591,625,574
Sep 20, 20242.38602.41202.37202.38602.32403,345,798
Sep 19, 20242.39602.40602.38002.40202.33962,653,014
Sep 18, 20242.33402.38802.33402.38002.31814,288,166
Sep 17, 20242.30602.34202.30402.32802.26752,991,366
Sep 16, 20242.28802.30402.27202.30402.24411,668,220
Sep 13, 20242.26602.29402.26402.29202.23241,290,162
Sep 12, 20242.26002.26802.24602.25802.1993961,418
Sep 11, 20242.24202.25602.23002.24002.1818702,643
Sep 10, 20242.25402.27002.23802.24402.1857872,157
Sep 9, 20242.25002.26602.23602.26002.2012962,224
Sep 6, 20242.29002.29002.23602.23602.17791,903,453
Sep 5, 20242.22602.30402.22402.28402.22462,279,010
Sep 4, 20242.24602.25602.20202.23802.17981,496,930
Sep 3, 20242.28202.29602.25002.26002.20121,347,499
Sep 2, 20242.27602.28602.26802.28202.22271,035,945
Aug 30, 20242.25802.28802.25802.27802.21882,632,093
Aug 29, 20242.26402.27002.25402.25402.1954925,051
Aug 28, 20242.25802.27402.24802.26402.20511,496,544
Aug 27, 20242.24002.26202.23402.25402.19541,542,260
Aug 26, 20242.24002.24802.23402.24002.18181,232,628
Aug 23, 20242.22802.24802.21802.24202.1837964,585
Aug 22, 20242.21602.23002.21002.21802.1603656,748
Aug 21, 20242.21602.22402.19802.22202.16421,231,383
Aug 20, 20242.25002.25002.21002.22202.16421,139,305
Aug 19, 20242.21602.25002.21002.24202.18373,007,801
Aug 16, 20242.21002.22402.20202.22202.16421,274,571
Aug 15, 20242.19002.21602.17802.21402.15641,115,369
Aug 14, 20242.16602.17402.14802.17402.11751,054,437
Aug 13, 20242.13602.15802.13602.15002.09411,282,497
Aug 12, 20242.14202.15802.12602.13402.0785924,679
Aug 9, 20242.14002.14602.12802.13402.07851,527,432
Aug 8, 20242.12802.13602.10402.13202.0766947,280
Aug 7, 20242.12002.15002.11002.14002.08441,696,507
Aug 6, 20242.10602.13002.08202.10402.04933,069,772
Aug 5, 20242.10002.10802.06202.08202.02795,527,014
Aug 2, 20242.18002.18202.14002.14402.08832,130,377
Aug 1, 20242.21402.23002.18402.19202.13501,669,275
Jul 31, 20242.27002.27402.22802.23802.17983,363,934
Jul 30, 20242.27002.27802.23002.25602.19742,499,628
Jul 29, 20242.25402.26802.23202.26602.20711,842,449
Jul 26, 20242.20202.26002.17202.26002.20125,073,040
Jul 25, 20242.17202.18802.14402.18202.12531,918,965
Jul 24, 20242.17402.20002.16402.19002.13312,086,044
Jul 23, 20242.17002.18602.15202.18202.12531,236,818
Jul 22, 20242.17802.18602.15002.17202.11551,595,217
Jul 19, 20242.14602.19402.13402.16402.10772,196,346
Jul 18, 20242.15202.17202.14602.16002.10381,383,161
Jul 17, 20242.13002.15802.12002.14802.09222,140,309
Jul 16, 20242.13602.14002.11402.13602.08051,916,564
Jul 15, 20242.17402.17402.13402.14802.09222,006,400
Jul 12, 20242.16002.17602.16002.16602.10971,357,952
Jul 11, 20242.14802.16802.13402.16402.10771,335,571
Jul 10, 20242.10802.14002.10802.13602.08051,205,042
Jul 9, 20242.13802.14402.10402.10602.05131,522,472
Jul 8, 20242.10002.15002.10002.14402.08832,514,813
Jul 5, 20242.14202.14602.09202.10802.05322,288,919
Jul 4, 20242.12602.15202.12602.13602.08052,857,597
Jul 3, 20242.15402.15402.11802.12402.06883,865,048
Jul 2, 20242.16002.16202.11802.12602.07072,399,015
Jul 1, 20242.16002.19202.15602.17202.11552,580,413
Jun 28, 20242.15202.16802.14602.15402.09801,735,114
Jun 27, 20242.15802.16402.14802.15602.10001,080,546
Jun 26, 20242.17402.17402.15002.15402.09801,582,261
Jun 25, 20242.19402.20402.16202.17002.11361,747,236
Jun 24, 20242.15802.18802.15602.18602.12922,020,791
Jun 21, 20242.19602.19602.14802.16002.10383,801,627
Jun 20, 20242.17202.19802.17202.19802.14091,399,987
Jun 19, 20242.16402.17802.15402.17202.11551,315,249
Jun 18, 20242.15002.17002.14802.17002.11361,509,856
Jun 17, 20242.13002.14802.11202.14402.08831,578,348
Jun 14, 20242.14802.15002.10202.13002.07463,406,495
Jun 13, 20242.16602.17602.12802.13802.08242,023,289
Jun 12, 20242.16002.18602.16002.17802.12143,021,677
Jun 11, 20242.21002.21002.13202.15002.09413,318,478
Jun 10, 20242.20802.21002.18002.20402.14671,952,664
Jun 7, 20242.22002.23002.19602.21602.15841,957,822
Jun 6, 20242.21402.22802.19602.22802.17012,091,482
Jun 5, 20242.19002.21402.19002.20002.14282,174,559
Jun 4, 20242.21602.22002.18802.18802.13111,538,589
Jun 3, 20242.22002.23002.21002.21802.16032,281,580
May 31, 20242.21002.22202.20002.21002.15252,423,912
May 30, 20242.18002.22402.18002.21402.15642,214,312
May 29, 20242.21402.21602.18802.19002.13311,567,269
May 28, 20242.23002.23202.20202.20402.14671,394,131
May 27, 20242.23202.23402.19602.22202.16421,534,090
May 24, 20242.21002.23402.17602.22602.16812,741,208
May 23, 20242.24202.26002.21002.21602.15842,384,411
May 22, 2024 0.0904 Dividend
May 22, 20242.27402.28002.24002.24002.18183,921,653
May 21, 20242.36402.36802.33202.36002.21065,416,676
May 20, 20242.36002.36602.34802.35602.20692,459,663
May 17, 20242.34402.35402.33602.34602.19753,582,701
May 16, 20242.34802.34802.32402.33802.19002,309,760
May 15, 20242.31402.34802.30802.33402.18622,691,133
May 14, 20242.32002.32202.30002.30802.16192,040,422
May 13, 20242.31402.32202.31002.31202.16562,303,607
May 10, 20242.31402.31602.30202.31202.16562,014,633
May 9, 20242.31802.31802.28802.30202.15631,506,630
May 8, 20242.30602.31002.28802.31002.16382,003,692

Related Tickers

GCO.MC Grupo Catalana Occidente, S.A.
48.80
+0.10%
 
NN.AS NN Group N.V.
55.00
+0.04%
 
CS.PA AXA SA
40.89
+0.59%
 
AGS.BR ageas SA/NV
55.85
0.00%
 
ZURN.SW Zurich Insurance Group AG
589.40
-0.64%
 
AXAA.SG AXA SA
40.40
0.00%
 
ALV.DE Allianz SE
373.60
+0.51%
 
BALN.SW Baloise Holding AG
190.00
-0.16%
 
HELN.SW Helvetia Holding AG
187.70
-0.48%
 
2NN.F NN Group N.V.
56.20
+1.48%