Mapfre SA MAP
BME · İspanya · Finans
€4,19-0,04 (-%0,85)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,19 | -%0,85 | €4,19 | €4,19 | €4,14 | 538,60K |
| 2026-09-30 | €4,22 | -%2,09 | €4,30 | €4,34 | €4,22 | 2,24M |
| 2026-09-29 | €4,31 | +%0,05 | €4,34 | €4,35 | €4,31 | 1,32M |
| 2026-09-28 | €4,31 | -%0,74 | €4,37 | €4,38 | €4,31 | 1,51M |
| 2026-09-25 | €4,34 | +%0,28 | €4,34 | €4,37 | €4,33 | 1,24M |
| 2026-09-24 | €4,33 | -%0,18 | €4,31 | €4,36 | €4,28 | 1,60M |
| 2026-09-23 | €4,34 | -%1,36 | €4,43 | €4,43 | €4,32 | 1,51M |
| 2026-09-22 | €4,40 | -%1,21 | €4,47 | €4,47 | €4,38 | 2,13M |
| 2026-09-21 | €4,45 | +%1,14 | €4,44 | €4,48 | €4,42 | 1,35M |
| 2026-09-18 | €4,40 | -%3,17 | €4,55 | €4,55 | €4,40 | 4,98M |
| 2026-09-17 | €4,55 | +%2,62 | €4,45 | €4,57 | €4,44 | 2,04M |
| 2026-09-16 | €4,43 | +%0,45 | €4,41 | €4,43 | €4,41 | 1,46M |
| 2026-09-15 | €4,41 | +%0,50 | €4,37 | €4,43 | €4,35 | 1,66M |
| 2026-09-14 | €4,39 | -%0,72 | €4,41 | €4,45 | €4,38 | 1,21M |
| 2026-09-11 | €4,42 | +%1,24 | €4,41 | €4,45 | €4,41 | 1,31M |
| 2026-09-10 | €4,37 | -%0,05 | €4,36 | €4,42 | €4,36 | 1,74M |
| 2026-09-09 | €4,37 | -%1,49 | €4,42 | €4,42 | €4,33 | 1,91M |
| 2026-09-08 | €4,44 | -%0,81 | €4,46 | €4,47 | €4,38 | 1,31M |
| 2026-09-07 | €4,47 | -%0,84 | €4,51 | €4,51 | €4,47 | 826,64K |
| 2026-09-04 | €4,51 | -%0,70 | €4,55 | €4,55 | €4,50 | 1,19M |
| 2026-09-03 | €4,54 | +%1,34 | €4,49 | €4,56 | €4,49 | 1,45M |
| 2026-09-02 | €4,48 | +%0,49 | €4,45 | €4,54 | €4,45 | 1,85M |
| 2026-09-01 | €4,46 | -%0,22 | €4,47 | €4,50 | €4,44 | 1,59M |
| 2026-08-31 | €4,47 | -%0,40 | €4,50 | €4,52 | €4,47 | 3,06M |
| 2026-08-28 | €4,49 | +%0,76 | €4,47 | €4,51 | €4,47 | 1,45M |
| 2026-08-27 | €4,45 | -%0,04 | €4,46 | €4,47 | €4,42 | 1,30M |
| 2026-08-26 | €4,46 | +%0,63 | €4,42 | €4,46 | €4,42 | 1,18M |
| 2026-08-25 | €4,43 | +%0,45 | €4,42 | €4,45 | €4,41 | 1,45M |
| 2026-08-24 | €4,41 | +%1,10 | €4,37 | €4,41 | €4,37 | 889,21K |
| 2026-08-21 | €4,36 | +%0,28 | €4,34 | €4,38 | €4,34 | 826,72K |
| 2026-08-20 | €4,35 | -%0,32 | €4,35 | €4,37 | €4,31 | 2,31M |
| 2026-08-19 | €4,36 | -%0,95 | €4,39 | €4,42 | €4,35 | 1,33M |
| 2026-08-18 | €4,40 | -%0,05 | €4,41 | €4,43 | €4,39 | 916,76K |
| 2026-08-17 | €4,41 | -%0,72 | €4,41 | €4,45 | €4,41 | 1,38M |
| 2026-08-14 | €4,44 | +%0,96 | €4,41 | €4,45 | €4,39 | 1,50M |
| 2026-08-13 | €4,40 | -%0,09 | €4,39 | €4,43 | €4,39 | 1,46M |
| 2026-08-12 | €4,40 | +%0,55 | €4,38 | €4,40 | €4,36 | 1,81M |
| 2026-08-11 | €4,38 | -%0,77 | €4,39 | €4,43 | €4,37 | 1,26M |
| 2026-08-10 | €4,41 | -%0,23 | €4,42 | €4,43 | €4,39 | 1,40M |
| 2026-08-07 | €4,42 | -%1,21 | €4,48 | €4,48 | €4,40 | 1,95M |
| 2026-08-06 | €4,47 | +%0,58 | €4,46 | €4,49 | €4,46 | 2,57M |
| 2026-08-05 | €4,45 | +%1,04 | €4,41 | €4,45 | €4,41 | 1,54M |
| 2026-08-04 | €4,40 | -%0,50 | €4,42 | €4,44 | €4,40 | 2,07M |
| 2026-08-03 | €4,42 | -%0,23 | €4,43 | €4,46 | €4,42 | 2,22M |
| 2026-07-31 | €4,43 | +%0,77 | €4,41 | €4,45 | €4,40 | 2,01M |
| 2026-07-30 | €4,40 | +%0,69 | €4,35 | €4,42 | €4,35 | 1,39M |
| 2026-07-29 | €4,37 | -%0,55 | €4,41 | €4,41 | €4,33 | 1,75M |
| 2026-07-28 | €4,39 | +%1,01 | €4,34 | €4,40 | €4,34 | 2,36M |
| 2026-07-27 | €4,35 | +%0,51 | €4,37 | €4,47 | €4,35 | 4,39M |
| 2026-07-24 | €4,33 | -%4,67 | €4,36 | €4,37 | €4,24 | 7,70M |
| 2026-07-23 | €4,54 | -%0,57 | €4,55 | €4,58 | €4,52 | 1,26M |
| 2026-07-22 | €4,57 | +%1,56 | €4,53 | €4,62 | €4,50 | 2,97M |
| 2026-07-21 | €4,50 | +%0,13 | €4,50 | €4,51 | €4,47 | 1,33M |
| 2026-07-20 | €4,49 | +%0,27 | €4,48 | €4,53 | €4,47 | 1,56M |
| 2026-07-17 | €4,48 | +%0,90 | €4,42 | €4,51 | €4,42 | 2,25M |
| 2026-07-16 | €4,44 | +%0,73 | €4,43 | €4,44 | €4,39 | 1,14M |
| 2026-07-15 | €4,41 | -%0,72 | €4,42 | €4,43 | €4,36 | 1,87M |
| 2026-07-14 | €4,44 | +%0,86 | €4,38 | €4,44 | €4,34 | 1,64M |
| 2026-07-13 | €4,40 | -%0,36 | €4,41 | €4,44 | €4,38 | 1,83M |
| 2026-07-10 | €4,42 | +%0,27 | €4,40 | €4,44 | €4,39 | 2,37M |
| 2026-07-09 | €4,40 | +%0,73 | €4,37 | €4,41 | €4,36 | 1,70M |
| 2026-07-08 | €4,37 | -%0,68 | €4,39 | €4,40 | €4,30 | 2,38M |
| 2026-07-07 | €4,40 | -%0,72 | €4,43 | €4,47 | €4,40 | 2,22M |
| 2026-07-06 | €4,43 | +%0,27 | €4,43 | €4,46 | €4,43 | 1,93M |
| 2026-07-03 | €4,42 | +%0,82 | €4,40 | €4,43 | €4,40 | 1,29M |
| 2026-07-02 | €4,39 | +%0,83 | €4,35 | €4,44 | €4,34 | 4,78M |
| 2026-07-01 | €4,35 | +%0,46 | €4,32 | €4,35 | €4,25 | 3,42M |
| 2026-06-30 | €4,33 | +%1,22 | €4,30 | €4,34 | €4,28 | 3,16M |
| 2026-06-29 | €4,28 | -%0,79 | €4,30 | €4,31 | €4,27 | 1,88M |
| 2026-06-26 | €4,31 | +%0,79 | €4,27 | €4,31 | €4,25 | 2,10M |
| 2026-06-25 | €4,28 | -%0,14 | €4,27 | €4,30 | €4,25 | 2,02M |
| 2026-06-24 | €4,28 | -%0,19 | €4,28 | €4,29 | €4,24 | 3,72M |
| 2026-06-23 | €4,29 | -%0,65 | €4,30 | €4,31 | €4,25 | 2,13M |
| 2026-06-22 | €4,32 | +%1,89 | €4,25 | €4,32 | €4,24 | 3,46M |
| 2026-06-19 | €4,24 | +%0,47 | €4,22 | €4,26 | €4,22 | 3,24M |
| 2026-06-18 | €4,22 | -%0,38 | €4,24 | €4,25 | €4,19 | 2,22M |
| 2026-06-17 | €4,24 | +%1,34 | €4,17 | €4,24 | €4,16 | 2,83M |
| 2026-06-16 | €4,18 | +%0,10 | €4,20 | €4,21 | €4,16 | 2,35M |
| 2026-06-15 | €4,18 | +%1,41 | €4,19 | €4,20 | €4,13 | 2,76M |
| 2026-06-12 | €4,12 | +%1,98 | €4,06 | €4,12 | €4,06 | 2,00M |
| 2026-06-11 | €4,04 | +%1,36 | €4,00 | €4,06 | €3,98 | 2,10M |
| 2026-06-10 | €3,98 | +%1,12 | €3,95 | €4,00 | €3,91 | 1,78M |
| 2026-06-09 | €3,94 | +%0,77 | €3,93 | €4,00 | €3,92 | 2,32M |
| 2026-06-08 | €3,91 | -%0,20 | €3,90 | €3,94 | €3,89 | 1,35M |
| 2026-06-05 | €3,92 | +%0,98 | €3,89 | €3,92 | €3,88 | 1,44M |
| 2026-06-04 | €3,88 | -%0,31 | €3,89 | €3,90 | €3,85 | 2,16M |
| 2026-06-03 | €3,89 | -%1,32 | €3,95 | €3,96 | €3,89 | 1,50M |
| 2026-06-02 | €3,94 | -%0,10 | €3,95 | €3,97 | €3,93 | 1,38M |
| 2026-06-01 | €3,95 | -%1,84 | €4,00 | €4,00 | €3,91 | 3,73M |
| 2026-05-29 | €4,02 | +%0,75 | €4,02 | €4,05 | €3,98 | 5,46M |