Italia markets close in 5 hours 10 minutes

Mapfre, S.A. (0NQ2.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1840-0,0760 (-3,36%)
In data: 10:44AM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20242,22002,22002,18202,18402,184027.672
15 apr 20242,24402,26802,20802,26002,2600714.974
12 apr 20242,29402,30002,26202,27002,2700348.999
11 apr 20242,32002,39202,26602,27102,27101.061.685
10 apr 20242,30002,32602,28202,32002,32001.895.428
09 apr 20242,32802,35002,28402,28602,2860151.413
08 apr 20242,30802,38002,31602,33702,3370487.757
05 apr 20242,36002,37402,33402,35902,3590321.175
04 apr 20242,34602,38402,26002,38002,3800198.709
03 apr 20242,32402,35402,34002,34802,3480114.559
02 apr 20242,30202,35802,21602,34802,3480624.441
28 mar 20242,37002,39202,33402,35802,3580457.232
27 mar 20242,32602,36402,30002,35002,3500348.827
26 mar 20242,29002,32402,24002,31102,3110777.632
25 mar 20242,19002,29402,19402,27702,2770889.687
22 mar 20242,13802,17002,15002,15502,1550128.487
21 mar 20242,09602,16402,11802,14702,1470462.835
20 mar 20242,08002,11432,06802,09902,0990231.800
19 mar 20242,08202,07602,06802,07202,072040.626
18 mar 20242,09802,09402,03002,06202,0620556.724
15 mar 20242,06002,09402,07602,07702,07701.060.995
14 mar 20242,08202,09802,06802,07102,0710510.808
13 mar 20242,09002,10402,08362,08802,0880383.097
12 mar 20242,07602,09402,06402,09102,09102.593.398
11 mar 20242,02752,05801,99102,05802,0580348.720
08 mar 20242,05102,08602,05002,05302,0530661.593
07 mar 20242,04402,07782,03002,07702,0770172.340
06 mar 20242,00002,06232,02602,05102,0510347.793
05 mar 20241,98652,03031,97402,00702,0070267.626
04 mar 20241,98651,97831,96801,97801,97801.207.201
01 mar 20241,97801,98101,96401,96701,9670302.244
29 feb 20241,96001,97401,95601,95851,9585444.607
28 feb 20241,97051,98801,96101,97401,9740167.154
27 feb 20241,98001,99001,94501,96351,96351.860.802
26 feb 20241,95001,98001,95001,96201,9620230.994
23 feb 20241,95701,97801,95701,97451,97453.298.018
22 feb 20241,96451,99001,96401,96651,9665183.280
21 feb 20241,95401,96801,92601,95101,951072.784
20 feb 20241,95501,96301,93701,94401,9440391.360
19 feb 20241,96502,00001,94771,96151,9615368.218
16 feb 20241,96001,96801,94501,95551,9555564.881
15 feb 20241,95001,95701,93601,95301,95302.052.164
14 feb 20242,03752,02801,91801,92051,92052.430.611
13 feb 20242,02202,05801,99002,04402,0440461.951
12 feb 20242,02002,02601,99702,02602,0260320.574
09 feb 20242,00602,01601,98501,98751,9875193.979
08 feb 20242,05602,07002,00972,02952,0295194.260
07 feb 20242,02952,04802,02402,04152,04151.695.000
06 feb 20242,02002,06202,03402,04252,0425104.153
05 feb 20242,06002,07002,02602,03952,039598.591
02 feb 20242,02752,06602,02402,03452,0345513.513
01 feb 20242,02002,06231,96002,04152,04151.592.872
31 gen 20242,03952,05602,03972,05402,054088.037
30 gen 20242,03952,04002,02802,03152,0315164.233
29 gen 20242,04402,09002,00202,03152,0315198.950
26 gen 20242,02002,05202,02202,03452,0345213.747
25 gen 20242,02752,04201,95102,02852,0285102.738
24 gen 20241,97302,02601,97602,02202,0220145.890
23 gen 20242,00001,99801,97001,96801,9680140.832
22 gen 20242,00001,98691,97001,98001,980074.500
19 gen 20242,00002,02601,96351,96401,9640155.892
18 gen 20241,98251,99201,96971,97801,9780429.309
17 gen 20242,00002,03601,98502,00202,00201.299.836
16 gen 20242,00002,04002,00402,00802,0080288.064
15 gen 20242,02402,03002,01202,02602,0260779.382
12 gen 20242,00002,01801,99402,01402,014073.309
11 gen 20242,00002,02201,99002,01002,0100408.795
10 gen 20242,02752,01401,99572,00102,0010106.108
09 gen 20242,01602,03202,00402,02002,02001.351.160
08 gen 20242,01002,03002,00202,01602,01602.800.388
05 gen 20241,97852,01001,95901,99601,99601.822.734
04 gen 20241,95001,97721,95001,97701,9770229.491
03 gen 20241,99251,99001,95001,96351,9635368.459
02 gen 20241,95001,98001,91801,97851,97852.651.022
29 dic 20231,94001,95101,93701,94301,943075.170
28 dic 20231,94001,96201,94001,95301,9530174.480
27 dic 20231,93001,95601,93701,94801,9480214.874
22 dic 20231,94701,95501,93701,94701,947085.101
21 dic 20231,94501,95501,92701,95501,9550119.582
20 dic 20231,96001,96701,94701,96351,9635134.656
19 dic 20231,96701,97801,94401,94851,9485257.702
18 dic 20231,96001,96101,93001,95751,957595.550
15 dic 20231,95001,97201,95401,96851,9685671.234
14 dic 20231,96451,98101,94501,95451,9545784.566
13 dic 20231,98601,99801,95301,98201,9820297.969
12 dic 20232,02002,00801,97701,97901,9790184.125
11 dic 20232,02002,02001,99602,01502,01503.115.325
08 dic 20232,01002,02001,99002,00102,0010360.038
07 dic 20232,00802,02001,99302,01202,0120412.707
06 dic 20232,00802,02802,00602,01302,0130267.344
05 dic 20232,01002,03402,00002,01102,0110444.671
04 dic 20232,00002,03202,00402,01802,0180144.165
01 dic 20232,01002,08202,01602,03352,03351.511.109
30 nov 20232,02002,03201,99502,03352,03351.320.923
29 nov 20232,04402,05402,00002,04052,04053.328.007
28 nov 20232,02752,06002,02002,04602,0460475.942
28 nov 20230.0603 Dividendo
27 nov 20232,10002,11002,08802,09602,03571.406.886
24 nov 20232,08802,09802,06002,08502,0250217.244
23 nov 20232,08402,08602,06602,06702,0075454.393
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...