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
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
21/06/2019
2.63
2.66
2.60
2.63
8,094,307
2.63
0
20/06/2019
2.75
2.75
2.70
2.71
6,194,430
2.72
0
19/06/2019
2.68
2.73
2.68
2.73
6,214,579
2.72
0
18/06/2019
2.64
2.69
2.62
2.68
3,622,446
2.67
0
17/06/2019
2.65
2.66
2.64
2.64
14,523,618
2.65
0
14/06/2019
2.66
2.66
2.63
2.64
6,250,321
2.64
0
13/06/2019
2.66
2.68
2.66
2.66
4,271,374
2.67
0
12/06/2019
2.67
2.68
2.66
2.67
22,687,123
2.67
0
11/06/2019
2.68
2.70
2.68
2.69
2,869,145
2.69
0
10/06/2019
2.68
2.68
2.66
2.67
1,470,946
2.67
0
07/06/2019
2.65
2.67
2.64
2.67
2,653,505
2.66
0
06/06/2019
2.64
2.66
2.62
2.63
3,153,465
2.64
0
05/06/2019
2.67
2.67
2.63
2.64
5,844,685
2.64
0
04/06/2019
2.60
2.66
2.59
2.66
5,097,023
2.65
0
03/06/2019
2.60
2.61
2.59
2.61
3,163,406
2.61
0
31/05/2019
2.63
2.64
2.61
2.63
3,951,313
2.63
0
30/05/2019
2.63
2.66
2.61
2.65
1,668,753
2.65
0
29/05/2019
2.66
2.66
2.61
2.61
4,913,685
2.62
0
28/05/2019
2.67
2.68
2.65
2.67
5,781,953
2.67
0
27/05/2019
2.66
2.69
2.66
2.68
1,070,037
2.68
0
24/05/2019
2.63
2.65
2.62
2.65
3,045,972
2.65
0
23/05/2019
2.64
2.66
2.61
2.61
2,850,517
2.62
0
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

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.
 
18 July 2019 06:24:09
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-18 07:24:09 - 2019-07-18 06:24:09 - 1000 - Website: OKAY