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
22/05/2019
2.66
2.67
2.64
2.66
3,048,548
2.66
0
21/05/2019
2.65
2.67
2.63
2.66
2,925,519
2.66
0
20/05/2019
2.69
2.69
2.62
2.65
4,695,673
2.65
0
17/05/2019
2.69
2.69
2.64
2.68
5,267,731
2.67
0
16/05/2019
2.64
2.70
2.63
2.69
4,920,195
2.67
0
15/05/2019
2.62
2.63
2.60
2.63
2,782,435
2.62
0
14/05/2019
2.58
2.62
2.58
2.62
3,663,498
2.61
0
13/05/2019
2.63
2.63
2.58
2.58
2,776,966
2.59
0
10/05/2019
2.62
2.64
2.61
2.62
2,017,387
2.62
0
09/05/2019
2.64
2.64
2.59
2.60
4,313,027
2.61
0
08/05/2019
2.67
2.67
2.62
2.65
3,669,058
2.64
0
07/05/2019
2.67
2.70
2.64
2.65
4,469,488
2.66
0
06/05/2019
2.63
2.64
2.60
2.63
2,499,547
2.62
0
03/05/2019
2.68
2.69
2.66
2.68
2,541,304
2.68
0
02/05/2019
2.67
2.73
2.66
2.69
4,644,848
2.70
0
30/04/2019
2.66
2.69
2.63
2.68
6,143,151
2.67
0
29/04/2019
2.62
2.67
2.61
2.67
4,469,154
2.65
0
26/04/2019
2.64
2.64
2.61
2.63
2,307,918
2.63
0
25/04/2019
2.61
2.62
2.59
2.62
4,314,360
2.62
0
24/04/2019
2.65
2.65
2.61
2.61
4,184,642
2.62
0
23/04/2019
2.69
2.69
2.63
2.66
3,901,782
2.66
0
18/04/2019
2.66
2.68
2.64
2.67
2,449,017
2.66
0
17/04/2019
2.62
2.68
2.62
2.65
6,177,989
2.66
0
16/04/2019
2.60
2.62
2.59
2.61
3,883,470
2.61
0
15/04/2019
2.59
2.61
2.59
2.60
5,310,778
2.60
0
12/04/2019
2.58
2.59
2.55
2.59
4,121,606
2.58
0
11/04/2019
2.56
2.59
2.55
2.57
4,504,199
2.57
0
10/04/2019
2.55
2.56
2.54
2.55
4,164,359
2.55
0
09/04/2019
2.57
2.60
2.55
2.55
3,774,269
2.56
0
08/04/2019
2.59
2.60
2.57
2.57
3,431,375
2.58
0
05/04/2019
2.58
2.60
2.58
2.59
5,627,979
2.59
0
04/04/2019
2.57
2.59
2.56
2.58
5,187,790
2.58
0
03/04/2019
2.54
2.57
2.54
2.57
4,162,891
2.57
0
02/04/2019
2.50
2.53
2.50
2.53
4,285,184
2.52
0
01/04/2019
2.47
2.50
2.47
2.50
3,920,875
2.49
0
29/03/2019
2.44
2.47
2.44
2.46
4,798,785
2.45
0
28/03/2019
2.45
2.46
2.43
2.43
3,123,139
2.44
0
27/03/2019
2.45
2.47
2.43
2.45
4,458,468
2.45
0
26/03/2019
2.49
2.49
2.44
2.44
4,631,014
2.45
0
25/03/2019
2.49
2.51
2.48
2.48
6,230,406
2.48
0
22/03/2019
2.53
2.54
2.49
2.49
5,716,786
2.50
0
21/03/2019
2.53
2.54
2.51
2.53
2,518,962
2.53
0
20/03/2019
2.59
2.60
2.53
2.53
3,582,412
2.55
0
19/03/2019
2.56
2.59
2.55
2.59
4,910,360
2.58
0
18/03/2019
2.52
2.57
2.52
2.55
5,140,903
2.55
0
15/03/2019
2.48
2.52
2.48
2.52
8,337,401
2.51
0
14/03/2019
2.46
2.50
2.46
2.48
5,769,813
2.49
0
13/03/2019
2.45
2.47
2.44
2.46
4,958,009
2.46
0
12/03/2019
2.44
2.45
2.42
2.44
2,420,459
2.44
0
11/03/2019
2.45
2.45
2.43
2.43
2,955,842
2.43
0
08/03/2019
2.46
2.46
2.43
2.44
3,114,947
2.44
0
07/03/2019
2.50
2.51
2.47
2.47
3,434,550
2.48
0
06/03/2019
2.48
2.51
2.47
2.50
4,347,753
2.50
0
05/03/2019
2.50
2.50
2.47
2.48
2,833,414
2.48
0
04/03/2019
2.50
2.52
2.50
2.50
2,582,438
2.50
0
01/03/2019
2.49
2.51
2.49
2.50
4,717,318
2.50
0
28/02/2019
2.46
2.49
2.45
2.48
5,879,916
2.48
0
27/02/2019
2.48
2.48
2.46
2.47
3,300,929
2.47
0
26/02/2019
2.47
2.49
2.46
2.48
3,006,115
2.48
0
25/02/2019
2.49
2.50
2.47
2.48
3,244,959
2.48
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.
 
23 May 2019 21:09:23
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB5 - 2019-05-23 22:09:23 - 2019-05-23 21:09:23 - 1000 - Website: OKAY