|
 MAPFRE - [Ticker: MAP.MC] |     | | Last Trade | 2.52 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.02 (+0.99%) | Open | 2.53 | | High | 2.54 | Low | 2.52 | | Volume | 3,795,985 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 2.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MAP.MC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-07 | 5,711,500 | 14.75 | 15.18 | 14.72 | 15.12 | 00:00:00 | | 2005-11-08 | 2,818,500 | 15.15 | 15.29 | 14.88 | 14.95 | 00:00:00 | | 2005-11-09 | 4,272,500 | 14.98 | 14.98 | 14.67 | 14.68 | 00:00:00 | | 2005-11-10 | 2,975,900 | 14.79 | 14.79 | 14.60 | 14.71 | 00:00:00 | | 2005-11-11 | 2,785,400 | 14.80 | 14.97 | 14.80 | 14.94 | 00:00:00 | | 2005-11-14 | 9,409,000 | 14.95 | 15.15 | 14.78 | 15.14 | 00:00:00 | | 2005-11-15 | 2,805,900 | 15.06 | 15.06 | 14.66 | 14.66 | 00:00:00 | | 2005-11-16 | 4,164,200 | 14.70 | 14.73 | 14.41 | 14.51 | 00:00:00 | | 2005-11-17 | 6,243,900 | 14.42 | 14.50 | 14.28 | 14.28 | 00:00:00 | | 2005-11-18 | 30,310,600 | 14.24 | 14.70 | 14.11 | 14.70 | 00:00:00 | | 2005-11-21 | 31,268,200 | 14.66 | 14.66 | 14.36 | 14.48 | 00:00:00 | | 2005-11-22 | 4,240,100 | 14.44 | 14.48 | 14.20 | 14.21 | 00:00:00 | | 2005-11-23 | 3,187,600 | 14.24 | 14.44 | 14.24 | 14.33 | 00:00:00 | | 2005-11-24 | 1,554,700 | 14.42 | 14.42 | 14.30 | 14.41 | 00:00:00 | | 2005-11-25 | 11,030,400 | 14.36 | 14.59 | 14.36 | 14.49 | 00:00:00 | | 2005-11-28 | 3,004,000 | 14.43 | 14.62 | 14.23 | 14.23 | 00:00:00 | | 2005-11-29 | 4,416,500 | 14.30 | 14.42 | 14.20 | 14.30 | 00:00:00 | | 2005-11-30 | 5,263,400 | 14.20 | 14.35 | 14.04 | 14.25 | 00:00:00 | | 2005-12-01 | 6,428,800 | 14.22 | 14.40 | 14.18 | 14.38 | 00:00:00 | | 2005-12-02 | 5,237,200 | 14.37 | 14.74 | 14.37 | 14.74 | 00:00:00 | | 2005-12-05 | 2,827,800 | 14.80 | 14.80 | 14.43 | 14.51 | 00:00:00 | | 2005-12-06 | 1,470,700 | 14.58 | 14.58 | 14.46 | 14.52 | 00:00:00 | | 2005-12-07 | 4,147,900 | 14.43 | 14.59 | 14.35 | 14.35 | 00:00:00 | | 2005-12-08 | 3,415,900 | 14.15 | 14.38 | 14.08 | 14.22 | 00:00:00 | | 2005-12-09 | 3,773,800 | 14.17 | 14.23 | 14.04 | 14.15 | 00:00:00 | | 2005-12-12 | 3,928,500 | 14.24 | 14.52 | 14.06 | 14.40 | 00:00:00 | | 2005-12-13 | 2,839,300 | 14.35 | 14.38 | 14.18 | 14.23 | 00:00:00 | | 2005-12-14 | 1,833,600 | 14.32 | 14.32 | 14.10 | 14.10 | 00:00:00 | | 2005-12-15 | 5,191,500 | 13.99 | 14.17 | 13.84 | 14.00 | 00:00:00 | | 2005-12-16 | 6,099,100 | 13.94 | 14.33 | 13.70 | 14.20 | 00:00:00 | | 2005-12-19 | 3,890,800 | 14.18 | 14.25 | 13.91 | 14.13 | 00:00:00 | | 2005-12-20 | 4,576,000 | 14.12 | 14.27 | 14.01 | 14.26 | 00:00:00 | | 2005-12-21 | 7,145,700 | 14.20 | 14.65 | 14.16 | 14.29 | 00:00:00 | | 2005-12-22 | 5,439,800 | 14.29 | 14.43 | 14.19 | 14.27 | 00:00:00 | | 2005-12-23 | 4,260,100 | 14.38 | 14.54 | 14.26 | 14.43 | 00:00:00 | | 2005-12-26 | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 00:00:00 | | 2005-12-27 | 2,299,400 | 14.45 | 14.51 | 14.26 | 14.29 | 00:00:00 | | 2005-12-28 | 2,690,800 | 14.35 | 14.35 | 14.12 | 14.30 | 00:00:00 | | 2005-12-29 | 7,575,200 | 14.29 | 14.29 | 13.98 | 14.00 | 00:00:00 | | 2005-12-30 | 23,693,900 | 14.02 | 14.02 | 13.86 | 13.95 | 00:00:00 | | 2006-01-02 | 3,072,200 | 13.91 | 14.15 | 13.91 | 14.12 | 00:00:00 | | 2006-01-03 | 3,965,600 | 14.08 | 14.19 | 14.04 | 14.04 | 00:00:00 | | 2006-01-04 | 4,719,500 | 14.16 | 14.49 | 14.16 | 14.40 | 00:00:00 | | 2006-01-05 | 6,329,200 | 14.35 | 14.53 | 14.22 | 14.42 | 00:00:00 | | 2006-01-06 | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 00:00:00 | | 2006-01-09 | 9,167,200 | 14.40 | 14.66 | 14.37 | 14.55 | 00:00:00 | | 2006-01-10 | 4,860,800 | 14.60 | 14.60 | 14.20 | 14.20 | 00:00:00 | | 2006-01-11 | 3,021,800 | 14.22 | 14.34 | 14.19 | 14.30 | 00:00:00 | | 2006-01-12 | 4,597,700 | 14.36 | 14.37 | 14.22 | 14.26 | 00:00:00 | | 2006-01-13 | 7,105,600 | 14.29 | 14.30 | 14.17 | 14.25 | 00:00:00 | | 2006-01-16 | 2,540,100 | 14.24 | 14.24 | 14.13 | 14.20 | 00:00:00 | | 2006-01-17 | 2,419,200 | 14.09 | 14.12 | 13.97 | 14.05 | 00:00:00 | | 2006-01-18 | 5,108,500 | 14.00 | 14.15 | 13.90 | 14.00 | 00:00:00 | | 2006-01-19 | 5,014,700 | 14.14 | 14.29 | 14.04 | 14.28 | 00:00:00 | | 2006-01-20 | 5,265,800 | 14.28 | 14.33 | 14.11 | 14.18 | 00:00:00 | | 2006-01-23 | 8,355,900 | 14.00 | 14.05 | 13.92 | 14.00 | 00:00:00 | | 2006-01-24 | 3,137,500 | 13.96 | 14.19 | 13.96 | 14.04 | 00:00:00 | | 2006-01-25 | 4,482,400 | 14.03 | 14.28 | 14.03 | 14.25 | 00:00:00 | | 2006-01-26 | 6,595,300 | 14.25 | 14.35 | 14.19 | 14.32 | 00:00:00 | | 2006-01-27 | 12,821,800 | 14.39 | 14.70 | 14.32 | 14.62 | 00:00:00 | | 2006-01-30 | 5,128,200 | 14.77 | 14.77 | 14.50 | 14.60 | 00:00:00 | | 2006-01-31 | 3,226,300 | 14.69 | 14.78 | 14.56 | 14.76 | 00:00:00 | | 2006-02-01 | 3,565,000 | 14.69 | 14.85 | 14.66 | 14.75 | 00:00:00 | | 2006-02-02 | 4,748,600 | 14.80 | 14.84 | 14.58 | 14.58 | 00:00:00 | | 2006-02-03 | 3,412,500 | 14.58 | 14.67 | 14.38 | 14.41 | 00:00:00 | | 2006-02-06 | 5,609,900 | 14.41 | 14.61 | 14.40 | 14.55 | 00:00:00 | | 2006-02-07 | 6,888,400 | 14.55 | 14.72 | 14.29 | 14.35 | 00:00:00 | | 2006-02-08 | 8,047,500 | 14.30 | 14.85 | 14.25 | 14.68 | 00:00:00 | | 2006-02-09 | 4,962,400 | 14.85 | 14.85 | 14.53 | 14.75 | 00:00:00 | | 2006-02-10 | 4,377,900 | 14.60 | 15.20 | 14.60 | 14.90 | 00:00:00 | | 2006-02-13 | 2,024,900 | 14.86 | 15.02 | 14.75 | 15.00 | 00:00:00 | | 2006-02-14 | 8,367,200 | 15.15 | 15.55 | 15.15 | 15.31 | 00:00:00 | | 2006-02-15 | 14,314,300 | 15.40 | 15.90 | 15.22 | 15.85 | 00:00:00 | | 2006-02-16 | 9,617,200 | 16.01 | 16.04 | 15.75 | 15.93 | 00:00:00 | | 2006-02-17 | 25,225,400 | 16.08 | 16.29 | 15.90 | 16.25 | 00:00:00 | | 2006-02-20 | 3,681,700 | 16.24 | 16.29 | 16.02 | 16.21 | 00:00:00 | | 2006-02-21 | 6,310,000 | 16.26 | 16.27 | 16.04 | 16.20 | 00:00:00 | | 2006-02-22 | 6,261,600 | 16.03 | 16.30 | 15.62 | 16.27 | 00:00:00 | | 2006-02-23 | 4,783,700 | 16.19 | 16.23 | 16.09 | 16.16 | 00:00:00 | | 2006-02-24 | 6,502,000 | 16.13 | 16.20 | 16.00 | 16.05 | 00:00:00 | | 2006-02-27 | 5,141,900 | 16.01 | 16.60 | 16.01 | 16.43 | 00:00:00 | | 2006-02-28 | 11,235,100 | 16.51 | 16.53 | 16.00 | 16.17 | 00:00:00 | | 2006-03-01 | 2,619,700 | 16.14 | 16.37 | 16.06 | 16.27 | 00:00:00 | | 2006-03-02 | 2,633,200 | 16.29 | 16.37 | 16.07 | 16.10 | 00:00:00 | | 2006-03-03 | 2,251,800 | 16.19 | 16.19 | 15.71 | 15.80 | 00:00:00 | | 2006-03-06 | 3,123,500 | 15.90 | 16.30 | 15.73 | 16.15 | 00:00:00 | | 2006-03-07 | 3,117,600 | 16.01 | 16.01 | 15.75 | 15.95 | 00:00:00 | | 2006-03-08 | 5,400,700 | 16.02 | 16.04 | 15.49 | 15.78 | 00:00:00 | | 2006-03-09 | 2,967,000 | 15.86 | 15.89 | 15.49 | 15.55 | 00:00:00 | | 2006-03-10 | 2,812,900 | 15.47 | 15.66 | 15.47 | 15.58 | 00:00:00 | | 2006-03-13 | 1,528,400 | 15.71 | 15.91 | 15.60 | 15.91 | 00:00:00 | | 2006-03-14 | 2,747,300 | 16.00 | 16.08 | 15.74 | 16.06 | 00:00:00 | | 2006-03-15 | 24,122,400 | 16.25 | 16.25 | 15.86 | 15.87 | 00:00:00 | | 2006-03-16 | 6,170,700 | 15.87 | 16.04 | 15.80 | 16.00 | 00:00:00 | | 2006-03-17 | 1,640,500 | 16.04 | 16.45 | 16.04 | 16.18 | 00:00:00 | | 2006-03-20 | 2,532,900 | 16.25 | 16.50 | 16.24 | 16.41 | 00:00:00 | | 2006-03-21 | 4,803,900 | 16.50 | 16.90 | 16.41 | 16.80 | 00:00:00 | | 2006-03-22 | 5,742,600 | 16.86 | 17.03 | 16.59 | 16.99 | 00:00:00 | | 2006-03-23 | 4,987,700 | 17.00 | 17.25 | 16.98 | 17.10 | 00:00:00 | | 2006-03-24 | 2,787,000 | 17.19 | 17.19 | 16.93 | 16.96 | 00:00:00 | | 2006-03-27 | 2,185,900 | 17.00 | 17.10 | 16.81 | 16.88 | 00:00:00 | | 2006-03-28 | 2,020,700 | 16.93 | 16.98 | 16.70 | 16.73 | 00:00:00 | | 2006-03-29 | 3,663,700 | 16.64 | 16.74 | 16.52 | 16.70 | 00:00:00 | | 2006-03-30 | 1,179,900 | 16.70 | 16.94 | 16.70 | 16.80 | 00:00:00 | | 2006-03-31 | 2,293,600 | 16.95 | 16.95 | 16.76 | 16.81 | 00:00:00 | | 2006-04-03 | 1,849,300 | 16.95 | 16.97 | 16.76 | 16.81 | 00:00:00 | | 2006-04-04 | 2,303,600 | 16.69 | 16.95 | 16.63 | 16.85 | 00:00:00 | | 2006-04-05 | 3,352,800 | 16.85 | 16.85 | 16.60 | 16.75 | 00:00:00 | | 2006-04-06 | 4,151,300 | 16.61 | 16.90 | 16.51 | 16.74 | 00:00:00 | | 2006-04-07 | 1,068,800 | 16.79 | 16.79 | 16.60 | 16.69 | 00:00:00 | | 2006-04-10 | 2,595,500 | 16.75 | 16.75 | 16.40 | 16.49 | 00:00:00 | | 2006-04-11 | 1,648,500 | 16.52 | 16.63 | 16.20 | 16.29 | 00:00:00 | | 2006-04-12 | 2,924,200 | 16.28 | 16.42 | 15.83 | 16.23 | 00:00:00 | | 2006-04-13 | 934,300 | 16.25 | 16.43 | 16.20 | 16.34 | 00:00:00 | | 2006-04-14 | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 00:00:00 | | 2006-04-17 | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 00:00:00 | | 2006-04-18 | 1,541,700 | 16.45 | 16.45 | 16.16 | 16.16 | 00:00:00 | | 2006-04-19 | 1,658,500 | 16.29 | 16.60 | 16.17 | 16.39 | 00:00:00 | | 2006-04-20 | 1,603,300 | 16.37 | 16.60 | 16.37 | 16.51 | 00:00:00 | | 2006-04-21 | 2,428,700 | 16.60 | 16.60 | 16.25 | 16.43 | 00:00:00 | | 2006-04-24 | 2,502,800 | 16.43 | 16.58 | 16.36 | 16.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
