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

Cboe UK EUR

Mapfre, S.A. (MAPE.XC)

2.6990
0.0000
(0.00%)
At close: March 4 at 4:22:21 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252.69902.69902.69902.69902.6990-
Apr 25, 20252.69902.69902.69902.69902.6990-
Apr 24, 20252.69902.69902.69902.69902.6990-
Apr 23, 20252.69902.69902.69902.69902.6990-
Apr 22, 20252.69902.69902.69902.69902.6990-
Apr 17, 20252.69902.69902.69902.69902.6990-
Apr 16, 20252.69902.69902.69902.69902.6990-
Apr 15, 20252.69902.69902.69902.69902.6990-
Apr 14, 20252.69902.69902.69902.69902.6990-
Apr 11, 20252.69902.69902.69902.69902.6990-
Apr 10, 20252.69902.69902.69902.69902.6990-
Apr 9, 20252.69902.69902.69902.69902.6990-
Apr 8, 20252.69902.69902.69902.69902.6990-
Apr 7, 20252.69902.69902.69902.69902.6990-
Apr 4, 20252.69902.69902.69902.69902.6990-
Apr 3, 20252.69902.69902.69902.69902.6990-
Apr 2, 20252.69902.69902.69902.69902.6990-
Apr 1, 20252.69902.69902.69902.69902.6990-
Mar 31, 20252.69902.69902.69902.69902.6990-
Mar 28, 20252.69902.69902.69902.69902.6990-
Mar 27, 20252.69902.69902.69902.69902.6990-
Mar 26, 20252.69902.69902.69902.69902.6990-
Mar 25, 20252.69902.69902.69902.69902.6990-
Mar 24, 20252.69902.69902.69902.69902.6990-
Mar 21, 20252.69902.69902.69902.69902.6990-
Mar 20, 20252.69902.69902.69902.69902.6990-
Mar 19, 20252.69902.69902.69902.69902.6990-
Mar 18, 20252.69902.69902.69902.69902.6990-
Mar 17, 20252.69902.69902.69902.69902.6990-
Mar 14, 20252.69902.69902.69902.69902.6990-
Mar 13, 20252.69902.69902.69902.69902.6990-
Mar 12, 20252.69902.69902.69902.69902.6990-
Mar 11, 20252.69902.69902.69902.69902.6990-
Mar 10, 20252.69902.69902.69902.69902.6990-
Mar 7, 20252.69902.69902.69902.69902.6990-
Mar 6, 2025 0.001506 Dividend
Mar 6, 20252.69902.69902.69902.69902.6990-
Mar 5, 20252.69902.69902.69902.69902.6975-
Mar 4, 20252.69402.69902.69402.69902.69752,821
Mar 3, 20252.80802.80802.80802.80802.8064-
Feb 28, 20252.80802.80802.80802.80802.8064-
Feb 27, 20252.80802.80802.80802.80802.8064-
Feb 26, 20252.80802.80802.80802.80802.8064-
Feb 25, 20252.80802.80802.80802.80802.8064-
Feb 24, 20252.80802.80802.80802.80802.8064-
Feb 21, 20252.80802.80802.80802.80802.8064-
Feb 20, 20252.80802.80802.80802.80802.8064-
Feb 19, 20252.80802.80802.80802.80802.8064-
Feb 18, 20252.80802.80802.80802.80802.8064-
Feb 17, 20252.80802.80802.80802.80802.8064-
Feb 14, 20252.80802.80802.80802.80802.8064-
Feb 13, 20252.80802.80802.80802.80802.8064-
Feb 12, 20252.80802.80802.80802.80802.8064-
Feb 11, 20252.80802.80802.80802.80802.80644,338
Feb 10, 20252.64602.64602.64602.64602.6445-
Feb 7, 20252.64602.64602.64602.64602.6445-
Feb 6, 20252.64602.64602.64602.64602.6445-
Feb 5, 20252.64602.64602.64602.64602.6445-
Feb 4, 20252.64602.64602.64602.64602.6445-
Feb 3, 20252.64602.64602.64602.64602.6445-
Jan 31, 20252.64602.64602.64602.64602.6445-
Jan 30, 20252.64602.64602.64602.64602.6445-
Jan 29, 20252.64602.64602.64602.64602.6445-
Jan 28, 20252.64602.64602.64602.64602.6445-
Jan 27, 20252.64602.64602.64602.64602.6445-
Jan 24, 20252.64602.64602.64602.64602.6445-
Jan 23, 20252.64802.65002.64602.64602.64455,905
Jan 22, 20252.59802.59802.59802.59802.5966-
Jan 21, 20252.59802.59802.59802.59802.5966-
Jan 20, 20252.59802.59802.59802.59802.5966-
Jan 17, 20252.59802.59802.59802.59802.5966-
Jan 16, 20252.59802.59802.59802.59802.59661,325
Jan 15, 20252.44702.44702.44702.44702.4456-
Jan 14, 20252.44702.44702.44702.44702.4456-
Jan 13, 20252.44702.44702.44702.44702.4456-
Jan 10, 20252.44702.44702.44702.44702.4456-
Jan 9, 20252.44702.44702.44702.44702.4456-
Jan 8, 20252.44702.44702.44702.44702.4456-
Jan 7, 20252.44702.44702.44702.44702.4456-
Jan 6, 20252.44702.44702.44702.44702.4456-
Jan 3, 20252.44702.44702.44702.44702.4456-
Jan 2, 20252.44702.44702.44702.44702.4456-
Dec 31, 20242.44702.44702.44702.44702.4456-
Dec 30, 20242.44702.44702.44702.44702.4456-
Dec 27, 20242.44702.44702.44702.44702.4456-
Dec 24, 20242.44702.44702.44702.44702.4456-
Dec 23, 20242.44702.44702.44702.44702.4456-
Dec 20, 20242.44702.44702.44702.44702.4456-
Dec 19, 20242.44702.44702.44702.44702.4456-
Dec 18, 20242.44702.44702.44702.44702.4456-
Dec 17, 20242.44702.44702.44702.44702.4456-
Dec 16, 20242.44702.44702.44702.44702.4456-
Dec 13, 20242.44702.44702.44702.44702.4456-
Dec 12, 20242.44702.44702.44702.44702.4456-
Dec 11, 20242.44702.44702.44702.44702.4456-
Dec 10, 20242.44702.44702.44702.44702.4456-
Dec 9, 20242.44702.44702.44702.44702.4456-
Dec 6, 20242.44702.44702.44702.44702.4456-
Dec 5, 20242.44702.44702.44702.44702.4456-
Dec 4, 20242.44702.44702.44702.44702.4456-
Dec 3, 20242.44702.44702.44702.44702.4456-
Dec 2, 20242.44702.44702.44702.44702.4456-
Nov 29, 20242.44702.44702.44702.44702.44563,897
Nov 28, 20242.60402.60402.60402.60402.6025-
Nov 27, 2024 0.065 Dividend
Nov 27, 20242.60402.60402.60402.60402.6025-
Nov 26, 20242.60402.60402.60402.60402.5376-
Nov 25, 20242.60402.60402.60402.60402.53761
Nov 22, 20242.59202.59202.59202.59202.5259-
Nov 21, 20242.59202.59202.59202.59202.5259-
Nov 20, 20242.59202.59202.59202.59202.5259-
Nov 19, 20242.59202.59202.59202.59202.5259-
Nov 18, 20242.59202.59202.59202.59202.5259-
Nov 15, 20242.59402.59402.59202.59202.525919
Nov 14, 20242.41102.41102.41102.41102.3495-
Nov 13, 20242.41102.41102.41102.41102.3495-
Nov 12, 20242.41102.41102.41102.41102.3495-
Nov 11, 20242.41102.41102.41102.41102.3495-
Nov 8, 20242.41102.41102.41102.41102.3495-
Nov 7, 20242.41102.41102.41102.41102.3495-
Nov 6, 20242.41102.41102.41102.41102.3495-
Nov 5, 20242.41102.41102.41102.41102.3495-
Nov 4, 20242.41102.41102.41102.41102.3495-
Nov 1, 20242.41102.41102.41102.41102.3495-
Oct 31, 20242.41102.41102.41102.41102.3495-
Oct 30, 20242.41102.41102.41102.41102.3495-
Oct 29, 20242.41102.41102.41102.41102.3495-
Oct 28, 20242.41102.41102.41102.41102.3495-
Oct 25, 20242.41102.41102.41102.41102.3495-
Oct 24, 20242.41102.41102.41102.41102.3495-
Oct 23, 20242.41102.41102.41102.41102.3495-
Oct 22, 20242.41102.41102.41102.41102.3495-
Oct 21, 20242.41102.41102.41102.41102.3495-
Oct 18, 20242.41102.41102.41102.41102.3495-
Oct 17, 20242.41102.41102.41102.41102.3495-
Oct 16, 20242.41102.41102.41102.41102.3495-
Oct 15, 20242.41102.41102.41102.41102.3495-
Oct 14, 20242.41102.41102.41102.41102.3495-
Oct 11, 20242.41102.41102.41102.41102.3495-
Oct 10, 20242.41102.41102.41102.41102.3495-
Oct 9, 20242.41102.41102.41102.41102.3495-
Oct 8, 20242.41102.41102.41102.41102.3495-
Oct 7, 20242.41102.41102.41102.41102.3495-
Oct 4, 20242.41102.41102.41102.41102.3495-
Oct 3, 20242.41102.41102.41102.41102.3495-
Oct 2, 20242.41102.41102.41102.41102.3495-
Oct 1, 20242.41102.41102.41102.41102.3495-
Sep 30, 20242.41102.41102.41102.41102.34954,465
Sep 27, 20242.33502.33502.33502.33502.2754-
Sep 26, 20242.33502.33502.33502.33502.2754-
Sep 25, 20242.33502.33502.33502.33502.2754-
Sep 24, 20242.33502.33502.33502.33502.2754-
Sep 23, 20242.33502.33502.33502.33502.2754-
Sep 20, 20242.33502.33502.33502.33502.2754-
Sep 19, 20242.33502.33502.33502.33502.2754-
Sep 18, 20242.33502.33502.33502.33502.2754-
Sep 17, 20242.32502.33502.32502.33502.275438,396
Sep 16, 20242.23602.23602.23602.23602.1790-
Sep 13, 20242.23602.23602.23602.23602.1790-
Sep 12, 20242.23602.23602.23602.23602.1790-
Sep 11, 20242.24402.25302.23602.23602.179019,222
Sep 10, 20242.26102.26102.26102.26102.2033-
Sep 9, 20242.24402.26102.24402.26102.203313,544
Sep 6, 20242.23902.23902.23902.23902.1819-
Sep 5, 20242.23902.23902.23902.23902.1819-
Sep 4, 20242.24302.25402.23902.23902.181912,258
Sep 3, 20242.28602.28602.28602.28602.22774,738
Sep 2, 20242.26102.26102.26102.26102.2033-
Aug 30, 20242.26102.26102.26102.26102.2033-
Aug 29, 20242.26102.26102.26102.26102.2033-
Aug 28, 20242.26102.26102.26102.26102.2033-
Aug 27, 20242.25102.26102.25102.26102.20336,105
Aug 23, 20242.20802.20802.20802.20802.1517-
Aug 22, 20242.20802.20802.20802.20802.1517-
Aug 21, 20242.20802.20802.20802.20802.1517-
Aug 20, 20242.20802.20802.20802.20802.1517-
Aug 19, 20242.20802.20802.20802.20802.1517-
Aug 16, 20242.20802.20802.20802.20802.15171
Aug 15, 20242.13502.13502.13502.13502.0805-
Aug 14, 20242.13502.13502.13502.13502.0805-
Aug 13, 20242.13502.13502.13502.13502.0805-
Aug 12, 20242.13502.13502.13502.13502.0805-
Aug 9, 20242.13502.13502.13502.13502.0805-
Aug 8, 20242.13502.13502.13502.13502.0805-
Aug 7, 20242.13502.13502.13502.13502.0805144
Aug 6, 20242.18502.18502.18502.18502.1293-
Aug 5, 20242.18502.18502.18502.18502.1293-
Aug 2, 20242.18502.18502.18502.18502.1293-
Aug 1, 20242.18502.18502.18502.18502.1293-
Jul 31, 20242.18502.18502.18502.18502.1293-
Jul 30, 20242.18502.18502.18502.18502.1293-
Jul 29, 20242.18502.18502.18502.18502.1293-
Jul 26, 20242.18502.18502.18502.18502.1293-
Jul 25, 20242.18502.18502.18502.18502.1293-
Jul 24, 20242.18502.19802.18402.18502.129346,576
Jul 23, 20242.15602.15602.15602.15602.1010-
Jul 22, 20242.15602.15602.15602.15602.1010-
Jul 19, 20242.15602.15602.15602.15602.1010-
Jul 18, 20242.15602.15602.15602.15602.1010-
Jul 17, 20242.15602.15602.15602.15602.1010-
Jul 16, 20242.15602.15602.15602.15602.1010-
Jul 15, 20242.15602.15602.15602.15602.1010-
Jul 12, 20242.15602.15602.15602.15602.1010-
Jul 11, 20242.15602.15602.15602.15602.1010-
Jul 10, 20242.15602.15602.15602.15602.1010-
Jul 9, 20242.15602.15602.15602.15602.1010-
Jul 8, 20242.15602.15602.15602.15602.1010-
Jul 5, 20242.15602.15602.15602.15602.1010-
Jul 4, 20242.15602.15602.15602.15602.1010-
Jul 3, 20242.15602.15602.15602.15602.1010-
Jul 2, 20242.15602.15602.15602.15602.1010-
Jul 1, 20242.15602.15602.15602.15602.1010-
Jun 28, 20242.15602.15602.15602.15602.1010-
Jun 27, 20242.15602.15602.15602.15602.10107
Jun 26, 20242.19202.19202.19202.19202.1361-
Jun 25, 20242.19202.19202.19202.19202.136120
Jun 24, 20242.13902.13902.13902.13902.0844-
Jun 21, 20242.13902.13902.13902.13902.0844-
Jun 20, 20242.13902.13902.13902.13902.0844-
Jun 19, 20242.13902.13902.13902.13902.0844-
Jun 18, 20242.13902.13902.13902.13902.0844-
Jun 17, 20242.13902.13902.13902.13902.0844-
Jun 14, 20242.13902.13902.13902.13902.0844-
Jun 13, 20242.13902.13902.13902.13902.0844-
Jun 12, 20242.13902.13902.13902.13902.0844-
Jun 11, 20242.13902.13902.13902.13902.08445,223
Jun 10, 20242.33502.33502.33502.33502.2754-
Jun 7, 20242.33502.33502.33502.33502.2754-
Jun 6, 20242.33502.33502.33502.33502.2754-
Jun 5, 20242.33502.33502.33502.33502.2754-
Jun 4, 20242.33502.33502.33502.33502.2754-
Jun 3, 20242.33502.33502.33502.33502.2754-
May 31, 20242.33502.33502.33502.33502.2754-
May 30, 20242.33502.33502.33502.33502.2754-
May 29, 20242.33502.33502.33502.33502.2754-
May 28, 20242.33502.33502.33502.33502.2754-
May 24, 20242.33502.33502.33502.33502.2754-
May 23, 20242.33502.33502.33502.33502.2754-
May 22, 2024 0.0904 Dividend
May 22, 20242.33502.33502.33502.33502.2754-
May 21, 20242.33502.33502.33502.33502.1874-
May 20, 20242.33502.33502.33502.33502.1874-
May 17, 20242.33502.33502.33502.33502.1874-
May 16, 20242.33502.33502.33502.33502.1874-
May 15, 20242.33502.33502.33502.33502.18744,773
May 14, 20242.29002.29002.29002.29002.1452-
May 13, 20242.29002.29002.29002.29002.1452-
May 10, 20242.29002.29002.29002.29002.1452-
May 9, 20242.29002.29002.29002.29002.1452-
May 8, 20242.29002.29002.29002.29002.1452-
May 7, 20242.29002.29002.29002.29002.1452-
May 3, 20242.29002.29002.29002.29002.1452-
May 2, 20242.29002.29002.29002.29002.1452-
May 1, 20242.29002.29002.29002.29002.1452-
Apr 30, 20242.29002.29002.29002.29002.1452-
Apr 29, 20242.29002.29002.29002.29002.1452-