Italia markets close in 4 hours 39 minutes

Mapfre SA (CMAB.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1500-0,0080 (-0,37%)
In data: 12:31PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242,16802,16802,15002,15002,1500600
25 giu 20242,17202,18602,15802,15802,1580-
24 giu 20242,16002,17602,15402,16602,1660-
21 giu 20242,18802,18802,15202,15602,1560-
20 giu 20242,16802,18402,16802,18402,1840-
19 giu 20242,16602,16602,15002,16002,1600-
18 giu 20242,15202,16002,15002,15802,1580-
17 giu 20242,12802,13402,11602,13202,1320-
14 giu 20242,13202,13202,09802,11802,1180-
13 giu 20242,16802,16802,11602,11602,1160-
12 giu 20242,15202,17202,15202,16402,1640-
11 giu 20242,20202,20202,13802,13802,1380-
10 giu 20242,19602,19602,18402,19002,1900-
07 giu 20242,21802,21802,19602,20402,2040-
06 giu 20242,20002,21602,19802,21602,2160-
05 giu 20242,19402,20202,18602,18802,1880-
04 giu 20242,20602,20802,17602,17602,1760-
03 giu 20242,22202,22202,19402,19402,1940-
31 mag 20242,21002,21002,19602,19802,1980-
30 mag 20242,17602,21002,17602,20202,2020-
29 mag 20242,18802,20002,17802,17802,1780-
28 mag 20242,21602,22002,19202,19202,1920-
27 mag 20242,21802,21802,20402,20802,2080-
24 mag 20242,19802,22002,17402,21202,2120-
23 mag 20242,23802,24202,20402,20402,2040-
22 mag 20242,26602,26602,22602,22602,2260-
22 mag 20240.0904 Dividendo
21 mag 20242,34402,34802,34002,34802,2576-
20 mag 20242,34802,35002,34002,34002,2499-
17 mag 20242,32202,34202,32202,34202,2518-
16 mag 20242,32802,33402,31802,31802,2288-
15 mag 20242,30402,33202,30402,32202,2326-
14 mag 20242,30202,31202,29602,29602,2076-
13 mag 20242,30402,31002,30002,30002,2114-
10 mag 20242,29802,30402,29802,30002,2114-
09 mag 20242,30002,30002,28602,29202,2038-
08 mag 20242,28802,30002,28802,29802,2095-
07 mag 20242,29602,30002,28202,28202,1941-
06 mag 20242,23802,28602,23802,28602,1980-
03 mag 20242,26402,26402,23202,23202,1461-
02 mag 20242,29802,29802,25002,25002,1634-
30 apr 20242,27202,27202,25002,25002,1634-
29 apr 20242,28602,28602,26402,26802,1807-
26 apr 20242,28402,28602,26802,27202,1845-
25 apr 20242,26202,28602,26202,27602,1884-
24 apr 20242,26602,28402,26602,27202,1845-
23 apr 20242,25202,27202,25202,26602,1788-
22 apr 20242,23602,24802,23602,24402,1576-
19 apr 20242,20002,21802,20002,21802,1326-
18 apr 20242,17402,21402,17402,20802,1230-
17 apr 20242,15402,20402,15402,18202,0980-
16 apr 20242,16802,20202,16402,16402,0807-
15 apr 20242,26402,26402,19002,19002,1057-
12 apr 20242,29002,29002,24602,24602,1595-
11 apr 20242,30402,30402,25802,27602,1884-
10 apr 20242,28802,31402,28202,30002,2114-
09 apr 20242,31402,32202,27202,27202,1845-
08 apr 20242,33002,33002,31402,31602,2268-
05 apr 20242,34002,34802,32802,32802,2384-
04 apr 20242,34002,37202,34002,36402,2730-
03 apr 20242,33802,34002,33802,33802,2480-
02 apr 20242,32402,33402,32402,33402,2441-
28 mar 20242,35002,35602,32002,32002,2307-
27 mar 20242,29002,35202,29002,34402,2538-
26 mar 20242,28802,31002,28802,28802,1999-
25 mar 20242,15002,27802,15002,26802,1807-
22 mar 20242,14202,16202,14202,15602,0730-
21 mar 20242,13202,15402,12802,14602,0634-
20 mar 20242,06202,11002,06202,11002,0288-
19 mar 20242,05602,06402,05602,06401,9845-
18 mar 20242,08202,08202,05402,05401,9749-
15 mar 20242,07402,08002,07202,07401,9941-
14 mar 20242,07602,07602,06602,07001,9903-
13 mar 20242,08802,08802,07202,07201,9922-
12 mar 20242,04202,08402,04202,08202,0018-
11 mar 20242,05802,05802,03002,03201,9538-
08 mar 20242,07002,07002,04802,06201,9826-
07 mar 20242,04802,06802,04802,06601,9865-
06 mar 20242,02202,05002,02202,05001,9711-
05 mar 20241,97602,01801,97602,01801,9403-
04 mar 20241,96901,97701,96601,97701,9009-
01 mar 20241,96501,97401,95701,96801,8922-
29 feb 20241,95901,96001,94801,94801,8730-
28 feb 20241,96301,96301,95101,95101,8759-
27 feb 20241,96901,96901,94301,95901,8836-
26 feb 20241,94901,96701,94901,95901,8836-
23 feb 20241,97301,97301,95201,95801,8826-
22 feb 20241,97101,97101,96401,96701,8913-
21 feb 20241,97001,97001,95001,95101,8759-
20 feb 20241,94901,94901,93701,94401,8692-
19 feb 20241,94901,95201,94501,94501,8701-
16 feb 20241,95401,95601,94301,94501,8701-
15 feb 20241,94101,95001,94001,94501,8701-
14 feb 20242,02602,02601,91401,91401,8403-
13 feb 20242,00802,03402,00802,02601,9480-
12 feb 20241,99402,00801,99402,00801,9307-
09 feb 20242,00202,00401,98201,98901,9124600
08 feb 20242,02602,02602,00802,01601,9384-
07 feb 20242,03802,03802,01402,01401,9365-
06 feb 20242,02602,04002,02602,03001,9518-
*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...