Mapfre S.A.

E:MAP 
(MADRID) 
 

History: Mapfre S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
2.48
2.51
2.48
2.50
7,840,888
2.50
0
19/09/2019
2.47
2.50
2.46
2.50
2,830,447
2.50
0
18/09/2019
2.49
2.50
2.46
2.47
5,571,855
2.47
0
17/09/2019
2.50
2.51
2.45
2.49
5,665,088
2.48
0
16/09/2019
2.55
2.55
2.48
2.52
4,500,038
2.51
0
13/09/2019
2.54
2.58
2.52
2.58
3,270,088
2.56
0
12/09/2019
2.55
2.55
2.51
2.54
5,247,377
2.53
0
11/09/2019
2.54
2.56
2.52
2.54
4,103,871
2.54
0
10/09/2019
2.49
2.54
2.49
2.53
3,422,297
2.52
0
09/09/2019
2.47
2.50
2.47
2.49
3,748,044
2.49
0
06/09/2019
2.44
2.46
2.43
2.46
2,608,227
2.46
0
05/09/2019
2.42
2.45
2.42
2.44
3,882,832
2.44
0
04/09/2019
2.40
2.44
2.40
2.40
3,391,352
2.41
0
03/09/2019
2.39
2.41
2.38
2.39
3,871,872
2.39
0
02/09/2019
2.37
2.40
2.37
2.39
2,774,421
2.39
0
30/08/2019
2.40
2.40
2.36
2.37
4,041,427
2.37
0
29/08/2019
2.39
2.41
2.38
2.40
1,971,567
2.40
0
28/08/2019
2.42
2.42
2.38
2.39
4,813,984
2.40
0
27/08/2019
2.39
2.42
2.38
2.42
4,121,383
2.41
0
26/08/2019
2.39
2.41
2.38
2.40
1,191,379
2.40
0
23/08/2019
2.40
2.41
2.38
2.39
4,363,125
2.39
0
22/08/2019
2.36
2.39
2.36
2.39
4,308,417
2.39
0
21/08/2019
2.36
2.39
2.36
2.38
2,053,228
2.38
0
20/08/2019
2.38
2.38
2.35
2.36
2,753,140
2.36
0
19/08/2019
2.37
2.39
2.37
2.38
2,577,207
2.38
0
16/08/2019
2.33
2.37
2.33
2.36
2,960,433
2.36
0
15/08/2019
2.35
2.35
2.31
2.33
2,640,296
2.33
0
14/08/2019
2.39
2.40
2.33
2.33
3,860,550
2.34
0
13/08/2019
2.39
2.42
2.37
2.39
3,745,251
2.39
0
12/08/2019
2.43
2.44
2.39
2.40
3,529,806
2.41
0
09/08/2019
2.45
2.46
2.41
2.41
8,502,561
2.42
0
08/08/2019
2.42
2.45
2.42
2.45
3,159,554
2.44
0
07/08/2019
2.41
2.43
2.39
2.40
4,634,370
2.40
0
06/08/2019
2.43
2.45
2.40
2.40
4,205,316
2.42
0
05/08/2019
2.43
2.45
2.41
2.44
4,796,343
2.43
0
02/08/2019
2.45
2.48
2.43
2.45
4,511,191
2.45
0
01/08/2019
2.48
2.50
2.47
2.49
3,165,837
2.49
0
31/07/2019
2.50
2.52
2.48
2.49
4,823,104
2.49
0
30/07/2019
2.57
2.57
2.49
2.50
4,484,682
2.51
0
29/07/2019
2.59
2.60
2.54
2.56
6,183,887
2.56
0
26/07/2019
2.63
2.63
2.58
2.60
3,975,979
2.60
0
25/07/2019
2.73
2.74
2.64
2.64
4,381,112
2.66
0
24/07/2019
2.72
2.73
2.71
2.72
3,371,288
2.72
0
23/07/2019
2.71
2.74
2.71
2.72
4,047,632
2.73
0
22/07/2019
2.73
2.73
2.70
2.70
2,483,116
2.70
0
19/07/2019
2.73
2.74
2.71
2.73
3,059,855
2.73
0
18/07/2019
2.71
2.74
2.70
2.73
2,689,474
2.72
0
17/07/2019
2.71
2.74
2.69
2.72
3,727,264
2.73
0
16/07/2019
2.71
2.72
2.69
2.71
4,141,269
2.70
0
15/07/2019
2.68
2.72
2.68
2.70
4,774,883
2.70
0
12/07/2019
2.68
2.70
2.67
2.68
3,026,422
2.68
0
11/07/2019
2.68
2.69
2.67
2.69
2,053,314
2.69
0
10/07/2019
2.68
2.70
2.67
2.67
2,343,306
2.68
0
09/07/2019
2.67
2.68
2.65
2.68
2,460,922
2.67
0
08/07/2019
2.68
2.69
2.66
2.68
3,176,963
2.68
0
05/07/2019
2.69
2.70
2.67
2.68
4,189,012
2.68
0
04/07/2019
2.67
2.70
2.67
2.68
1,993,882
2.68
0
03/07/2019
2.65
2.67
2.64
2.66
3,217,231
2.66
0
02/07/2019
2.62
2.64
2.61
2.64
3,857,996
2.64
0
01/07/2019
2.60
2.62
2.60
2.61
16,068,582
2.61
0
28/06/2019
2.58
2.58
2.55
2.57
7,197,848
2.57
0
27/06/2019
2.64
2.64
2.58
2.58
4,380,554
2.59
0
26/06/2019
2.63
2.65
2.62
2.62
24,098,883
2.63
0
25/06/2019
2.64
2.64
2.62
2.64
4,001,759
2.63
0
24/06/2019
2.64
2.66
2.63
2.64
2,797,819
2.64
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 September 2019 20:20:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-22 21:20:36 - 2019-09-22 20:20:36 - 1000 - Website: OKAY