Mapfre

MAP
🏛️ spain →
4.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.94 1.95 1.94 1.94 1.8M
2023-12-28 1.95 1.96 1.94 1.95 1.4M
2023-12-27 1.95 1.96 1.94 1.95 2.3M
2023-12-22 1.95 1.96 1.95 1.95 1.4M
2023-12-21 1.95 1.96 1.94 1.95 1.6M
2023-12-20 1.96 1.97 1.95 1.96 1.8M
2023-12-19 1.95 1.96 1.94 1.96 2.0M
2023-12-18 1.96 1.96 1.95 1.95 1.9M
2023-12-15 1.96 1.97 1.95 1.96 3.8M
2023-12-14 1.98 1.98 1.94 1.96 3.5M
2023-12-13 1.99 1.99 1.97 1.98 1.8M
2023-12-12 2.01 2.01 1.98 1.99 2.2M
2023-12-11 2.02 2.02 2.00 2.01 4.4M
2023-12-08 2.00 2.02 1.99 2.02 1.5M
2023-12-07 2.01 2.01 1.99 2.01 2.4M
2023-12-06 2.02 2.03 2.01 2.02 1.9M
2023-12-05 2.01 2.02 2.00 2.01 2.2M
2023-12-04 2.02 2.02 2.00 2.01 7.8M
2023-12-01 2.03 2.03 2.02 2.03 3.0M
2023-11-30 2.03 2.04 2.01 2.02 5.2M
2023-11-29 2.05 2.06 2.02 2.03 2.4M
2023-11-28 2.04 2.05 2.03 2.04 2.9M
2023-11-27 2.10 2.11 2.09 2.10 7.2M
2023-11-24 2.09 2.10 2.08 2.10 3.2M
2023-11-23 2.08 2.09 2.06 2.08 2.6M
2023-11-22 2.07 2.08 2.06 2.07 2.5M
2023-11-21 2.06 2.08 2.04 2.06 3.4M
2023-11-20 2.05 2.06 2.04 2.06 2.5M
2023-11-17 2.03 2.05 2.03 2.05 5.5M
2023-11-16 2.02 2.03 2.01 2.02 2.2M
2023-11-15 2.03 2.04 2.02 2.02 3.0M
2023-11-14 2.03 2.04 2.01 2.03 2.5M
2023-11-13 2.00 2.03 2.00 2.03 4.1M
2023-11-10 1.98 2.00 1.98 1.99 1.8M
2023-11-09 1.98 1.99 1.97 1.99 2.5M
2023-11-08 1.96 1.98 1.96 1.98 3.9M
2023-11-07 1.96 1.99 1.96 1.97 1.7M
2023-11-06 1.97 1.98 1.97 1.97 1.2M
2023-11-03 1.98 1.98 1.95 1.97 2.0M
2023-11-02 1.96 1.97 1.94 1.96 2.0M
2023-11-01 1.97 1.97 1.93 1.95 3.0M
2023-10-31 1.95 1.98 1.93 1.96 3.7M
2023-10-30 1.90 1.94 1.88 1.93 1.9M
2023-10-27 1.95 1.96 1.90 1.90 2.0M
2023-10-26 1.94 1.96 1.93 1.95 1.6M
2023-10-25 1.94 1.95 1.93 1.94 1.5M
2023-10-24 1.94 1.94 1.93 1.94 2.0M
2023-10-23 1.94 1.95 1.93 1.94 1.6M
2023-10-20 1.97 1.97 1.94 1.94 2.8M
2023-10-19 1.98 1.99 1.97 1.98 1.5M
2023-10-18 1.99 2.01 1.99 1.99 2.9M
2023-10-17 1.99 1.99 1.97 1.99 1.2M
2023-10-16 1.97 1.99 1.97 1.99 1.4M
2023-10-13 1.97 1.99 1.95 1.97 2.6M
2023-10-12 1.98 1.98 1.96 1.97 1.2M
2023-10-11 1.96 1.97 1.96 1.97 1.6M
2023-10-10 1.95 1.98 1.95 1.97 2.0M
2023-10-09 1.95 1.95 1.93 1.95 1.7M
2023-10-06 1.93 1.96 1.93 1.96 2.1M
2023-10-05 1.93 1.93 1.90 1.92 2.3M
2023-10-04 1.90 1.92 1.89 1.91 2.2M
2023-10-03 1.92 1.93 1.91 1.91 1.9M
2023-10-02 1.94 1.96 1.92 1.92 3.0M
2023-09-29 1.94 1.94 1.92 1.93 1.9M
2023-09-28 1.92 1.93 1.91 1.92 2.0M
2023-09-27 1.94 1.94 1.92 1.92 1.4M
2023-09-26 1.92 1.94 1.92 1.94 2.1M
2023-09-25 1.95 1.96 1.93 1.93 1.3M
2023-09-22 1.97 1.97 1.95 1.96 1.6M
2023-09-21 1.97 1.97 1.95 1.96 1.3M
2023-09-20 1.98 1.99 1.96 1.97 2.3M
2023-09-19 1.96 1.99 1.96 1.97 1.4M
2023-09-18 1.98 1.99 1.96 1.97 2.2M
2023-09-15 2.00 2.00 1.97 1.97 5.0M
2023-09-14 1.97 1.99 1.95 1.99 2.4M
2023-09-13 1.97 1.97 1.94 1.97 1.3M
2023-09-12 1.98 1.98 1.96 1.96 1.9M
2023-09-11 1.97 1.98 1.95 1.97 2.3M
2023-09-08 1.97 1.97 1.95 1.97 1.3M
2023-09-07 1.95 1.96 1.94 1.96 1.8M
2023-09-06 1.96 1.96 1.93 1.95 2.0M
2023-09-05 1.95 1.96 1.92 1.96 1.4M
2023-09-04 1.97 1.97 1.95 1.96 1.4M
2023-09-01 1.95 1.98 1.95 1.96 1.7M
2023-08-31 1.95 1.97 1.95 1.95 2.0M
2023-08-30 1.96 1.97 1.95 1.95 2.8M
2023-08-29 1.94 1.96 1.94 1.95 2.2M
2023-08-28 1.92 1.94 1.92 1.94 0.5M
2023-08-25 1.91 1.93 1.90 1.92 3.1M
2023-08-24 1.90 1.91 1.89 1.91 1.3M
2023-08-23 1.90 1.91 1.89 1.89 1.2M
2023-08-22 1.89 1.90 1.88 1.90 1.8M
2023-08-21 1.89 1.90 1.88 1.88 1.3M
2023-08-18 1.88 1.89 1.87 1.88 2.3M
2023-08-17 1.87 1.90 1.87 1.89 1.5M
2023-08-16 1.88 1.89 1.88 1.89 1.0M
2023-08-15 1.89 1.90 1.87 1.89 1.4M
2023-08-14 1.89 1.90 1.88 1.89 1.2M
2023-08-11 1.90 1.90 1.89 1.89 0.9M
2023-08-10 1.89 1.91 1.89 1.90 1.3M
2023-08-09 1.88 1.89 1.87 1.88 1.2M
2023-08-08 1.87 1.89 1.86 1.86 1.5M
2023-08-07 1.89 1.90 1.87 1.89 1.2M
2023-08-04 1.88 1.90 1.88 1.90 1.1M
2023-08-03 1.86 1.88 1.85 1.87 2.0M
2023-08-02 1.86 1.87 1.84 1.86 3.0M
2023-08-01 1.90 1.90 1.87 1.88 2.0M
2023-07-31 1.91 1.91 1.88 1.89 4.3M
2023-07-28 1.86 1.93 1.86 1.92 7.5M
2023-07-27 1.83 1.86 1.83 1.86 2.8M
2023-07-26 1.82 1.83 1.81 1.83 1.5M
2023-07-25 1.82 1.83 1.81 1.82 1.7M
2023-07-24 1.82 1.83 1.81 1.82 2.3M
2023-07-21 1.85 1.86 1.84 1.85 2.0M
2023-07-20 1.81 1.84 1.81 1.84 2.2M
2023-07-19 1.80 1.82 1.79 1.82 2.4M
2023-07-18 1.79 1.80 1.77 1.80 2.0M
2023-07-17 1.78 1.80 1.78 1.79 1.5M
2023-07-14 1.80 1.80 1.78 1.78 1.4M
2023-07-13 1.80 1.81 1.79 1.80 2.3M
2023-07-12 1.80 1.80 1.79 1.80 1.6M
2023-07-11 1.79 1.79 1.78 1.79 2.1M
2023-07-10 1.78 1.80 1.78 1.78 1.9M
2023-07-07 1.78 1.78 1.76 1.78 2.6M
2023-07-06 1.79 1.80 1.77 1.77 3.1M
2023-07-05 1.84 1.84 1.79 1.79 3.0M
2023-07-04 1.86 1.86 1.84 1.84 1.8M
2023-07-03 1.83 1.86 1.82 1.85 3.3M
2023-06-30 1.82 1.83 1.81 1.82 2.2M
2023-06-29 1.80 1.81 1.79 1.81 1.7M
2023-06-28 1.78 1.80 1.78 1.80 2.8M
2023-06-27 1.78 1.78 1.77 1.78 4.0M
2023-06-26 1.78 1.78 1.76 1.77 2.1M
2023-06-23 1.79 1.79 1.78 1.78 1.5M
2023-06-22 1.78 1.80 1.77 1.79 2.7M
2023-06-21 1.82 1.82 1.79 1.79 3.8M
2023-06-20 1.82 1.83 1.81 1.81 2.0M
2023-06-19 1.83 1.84 1.82 1.82 4.7M
2023-06-16 1.86 1.86 1.83 1.84 5.9M
2023-06-15 1.85 1.86 1.84 1.85 1.3M
2023-06-14 1.86 1.87 1.85 1.86 1.4M
2023-06-13 1.85 1.86 1.84 1.85 1.5M
2023-06-12 1.86 1.87 1.85 1.85 2.7M
2023-06-09 1.87 1.87 1.86 1.86 1.3M
2023-06-08 1.89 1.90 1.87 1.87 3.1M
2023-06-07 1.88 1.90 1.87 1.89 2.7M
2023-06-06 1.88 1.89 1.87 1.88 1.9M
2023-06-05 1.89 1.90 1.87 1.88 2.0M
2023-06-02 1.85 1.89 1.85 1.88 3.2M
2023-06-01 1.85 1.86 1.83 1.84 1.6M
2023-05-31 1.85 1.87 1.84 1.84 3.2M
2023-05-30 1.86 1.87 1.85 1.86 6.6M
2023-05-29 1.87 1.87 1.85 1.87 1.0M
2023-05-26 1.85 1.86 1.83 1.85 2.0M
2023-05-25 1.85 1.86 1.84 1.84 8.0M
2023-05-24 1.87 1.88 1.85 1.85 3.2M
2023-05-23 1.88 1.90 1.88 1.88 2.7M
2023-05-22 1.84 1.88 1.83 1.87 5.5M
2023-05-19 1.90 1.94 1.90 1.92 8.0M
2023-05-18 1.89 1.90 1.88 1.89 8.2M
2023-05-17 1.86 1.88 1.85 1.87 2.2M
2023-05-16 1.86 1.88 1.86 1.86 6.9M
2023-05-15 1.87 1.87 1.86 1.87 1.9M
2023-05-12 1.85 1.87 1.85 1.86 2.4M
2023-05-11 1.86 1.86 1.83 1.84 2.6M
2023-05-10 1.86 1.87 1.84 1.86 2.9M
2023-05-09 1.86 1.86 1.84 1.85 2.0M
2023-05-08 1.83 1.86 1.83 1.86 2.6M
2023-05-05 1.81 1.83 1.80 1.83 2.9M
2023-05-04 1.79 1.81 1.78 1.80 3.7M
2023-05-03 1.80 1.80 1.78 1.79 3.6M
2023-05-02 1.82 1.84 1.78 1.78 7.2M
2023-04-28 1.89 1.89 1.81 1.82 7.7M
2023-04-27 1.84 1.88 1.84 1.88 3.4M
2023-04-26 1.87 1.87 1.83 1.84 6.0M
2023-04-25 1.88 1.88 1.87 1.88 2.1M
2023-04-24 1.88 1.89 1.87 1.88 2.7M
2023-04-21 1.89 1.90 1.87 1.88 3.8M
2023-04-20 1.92 1.92 1.89 1.89 2.6M
2023-04-19 1.90 1.91 1.89 1.91 2.6M
2023-04-18 1.89 1.90 1.85 1.89 6.5M
2023-04-17 1.94 1.95 1.91 1.92 3.1M
2023-04-14 1.94 1.94 1.92 1.94 2.1M
2023-04-13 1.93 1.94 1.92 1.94 3.2M
2023-04-12 1.92 1.93 1.91 1.92 2.6M
2023-04-11 1.91 1.92 1.90 1.92 3.0M
2023-04-06 1.88 1.90 1.88 1.89 2.3M
2023-04-05 1.85 1.87 1.85 1.87 1.8M
2023-04-04 1.86 1.87 1.85 1.85 1.9M
2023-04-03 1.87 1.87 1.84 1.86 3.2M
2023-03-31 1.88 1.88 1.84 1.86 3.6M
2023-03-30 1.86 1.88 1.85 1.87 1.8M
2023-03-29 1.84 1.86 1.83 1.85 1.9M
2023-03-28 1.88 1.88 1.82 1.83 2.4M
2023-03-27 1.85 1.85 1.82 1.84 3.1M
2023-03-24 1.84 1.85 1.80 1.83 3.6M
2023-03-23 1.88 1.88 1.85 1.86 1.8M
2023-03-22 1.87 1.90 1.86 1.88 3.3M
2023-03-21 1.86 1.88 1.85 1.87 3.5M
2023-03-20 1.78 1.83 1.75 1.82 6.5M
2023-03-17 1.85 1.87 1.79 1.80 10.0M
2023-03-16 1.85 1.86 1.81 1.83 5.9M
2023-03-15 1.92 1.92 1.82 1.82 6.6M
2023-03-14 1.89 1.92 1.87 1.91 5.9M
2023-03-13 1.98 1.98 1.90 1.91 5.7M
2023-03-10 2.00 2.00 1.90 1.99 5.8M
2023-03-09 2.03 2.04 2.02 2.02 2.0M
2023-03-08 2.03 2.04 2.02 2.04 2.8M
2023-03-07 2.05 2.05 2.04 2.04 2.4M
2023-03-06 2.04 2.05 2.04 2.05 2.1M
2023-03-03 2.04 2.04 2.01 2.04 3.4M
2023-03-02 2.04 2.05 2.01 2.04 3.4M
2023-03-01 2.04 2.06 2.02 2.04 3.3M
2023-02-28 2.03 2.04 2.00 2.03 5.0M
2023-02-27 2.02 2.04 2.02 2.03 3.4M
2023-02-24 1.99 2.03 1.99 2.02 5.3M
2023-02-23 1.96 2.00 1.96 2.00 3.7M
2023-02-22 1.96 1.97 1.94 1.96 3.0M
2023-02-21 1.97 1.97 1.95 1.97 2.9M
2023-02-20 1.97 1.98 1.96 1.97 3.0M
2023-02-17 1.95 1.97 1.94 1.97 3.7M
2023-02-16 1.94 1.96 1.93 1.96 2.8M
2023-02-15 1.95 1.95 1.93 1.94 2.7M
2023-02-14 1.97 1.98 1.95 1.95 4.4M
2023-02-13 1.91 1.98 1.90 1.98 9.5M
2023-02-10 1.90 1.93 1.88 1.89 8.5M
2023-02-09 1.86 1.88 1.84 1.86 5.7M
2023-02-08 1.85 1.86 1.84 1.84 3.0M
2023-02-07 1.84 1.84 1.82 1.84 3.0M
2023-02-06 1.85 1.86 1.83 1.83 3.4M
2023-02-03 1.84 1.87 1.84 1.86 3.1M
2023-02-02 1.85 1.85 1.81 1.84 6.3M
2023-02-01 1.85 1.86 1.84 1.85 3.7M
2023-01-31 1.86 1.86 1.84 1.85 3.5M
2023-01-30 1.85 1.87 1.84 1.86 2.9M
2023-01-27 1.88 1.89 1.85 1.86 3.0M
2023-01-26 1.86 1.88 1.86 1.88 2.5M
2023-01-25 1.88 1.88 1.85 1.86 1.9M
2023-01-24 1.87 1.88 1.85 1.87 2.1M
2023-01-23 1.86 1.87 1.86 1.87 2.1M
2023-01-20 1.86 1.87 1.85 1.86 2.1M
2023-01-19 1.87 1.88 1.84 1.85 4.0M
2023-01-18 1.87 1.89 1.87 1.87 3.2M
2023-01-17 1.87 1.88 1.85 1.87 3.5M
2023-01-16 1.86 1.87 1.86 1.86 3.1M
2023-01-13 1.84 1.86 1.84 1.85 3.6M
2023-01-12 1.84 1.85 1.83 1.84 2.5M
2023-01-11 1.87 1.88 1.84 1.84 4.4M
2023-01-10 1.83 1.87 1.83 1.87 5.4M
2023-01-09 1.83 1.85 1.83 1.84 3.4M
2023-01-06 1.81 1.83 1.80 1.83 3.2M
2023-01-05 1.82 1.82 1.80 1.80 3.5M
2023-01-04 1.80 1.83 1.80 1.83 5.5M
2023-01-03 1.81 1.82 1.78 1.79 5.5M
2023-01-02 1.83 1.83 1.75 1.81 9.1M