|
 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 | | 2006-04-24 | 2,502,800 | 16.43 | 16.58 | 16.36 | 16.53 | 00:00:00 | | 2006-04-25 | 3,976,300 | 16.52 | 16.58 | 16.52 | 16.58 | 00:00:00 | | 2006-04-26 | 1,672,400 | 16.57 | 16.93 | 16.53 | 16.78 | 00:00:00 | | 2006-04-27 | 6,523,800 | 16.92 | 17.14 | 16.72 | 17.00 | 00:00:00 | | 2006-04-28 | 4,369,500 | 17.01 | 17.06 | 16.62 | 16.76 | 00:00:00 | | 2006-05-01 | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 00:00:00 | | 2006-05-02 | 5,227,700 | 16.66 | 16.83 | 16.63 | 16.75 | 00:00:00 | | 2006-05-03 | 8,135,900 | 16.85 | 16.85 | 16.35 | 16.55 | 00:00:00 | | 2006-05-04 | 5,469,700 | 16.56 | 16.70 | 16.45 | 16.49 | 00:00:00 | | 2006-05-05 | 2,651,000 | 16.46 | 16.69 | 16.42 | 16.68 | 00:00:00 | | 2006-05-08 | 2,972,500 | 16.75 | 16.77 | 16.61 | 16.64 | 00:00:00 | | 2006-05-09 | 3,876,900 | 16.70 | 16.70 | 16.25 | 16.30 | 00:00:00 | | 2006-05-10 | 6,437,100 | 16.29 | 16.66 | 16.29 | 16.48 | 00:00:00 | | 2006-05-11 | 8,864,000 | 16.44 | 16.65 | 16.44 | 16.58 | 00:00:00 | | 2006-05-12 | 4,693,400 | 16.55 | 16.55 | 16.22 | 16.24 | 00:00:00 | | 2006-05-15 | 3,747,100 | 16.19 | 16.48 | 16.01 | 16.02 | 00:00:00 | | 2006-05-16 | 3,773,500 | 15.99 | 16.15 | 15.74 | 15.83 | 00:00:00 | | 2006-05-17 | 3,646,900 | 15.77 | 15.97 | 15.48 | 15.60 | 00:00:00 | | 2006-05-18 | 3,394,400 | 15.50 | 15.87 | 15.40 | 15.68 | 00:00:00 | | 2006-05-19 | 1,778,100 | 15.54 | 15.95 | 15.53 | 15.68 | 00:00:00 | | 2006-05-22 | 4,680,400 | 15.62 | 15.85 | 15.00 | 15.10 | 00:00:00 | | 2006-05-23 | 4,462,500 | 14.70 | 15.22 | 14.57 | 15.10 | 00:00:00 | | 2006-05-24 | 2,857,700 | 15.05 | 15.10 | 14.85 | 14.91 | 00:00:00 | | 2006-05-25 | 1,996,500 | 14.93 | 15.37 | 14.78 | 15.10 | 00:00:00 | | 2006-05-26 | 4,957,900 | 15.20 | 15.44 | 15.13 | 15.29 | 00:00:00 | | 2006-05-29 | 2,182,800 | 15.39 | 15.44 | 15.31 | 15.35 | 00:00:00 | | 2006-05-30 | 12,158,700 | 15.90 | 15.90 | 14.93 | 15.50 | 00:00:00 | | 2006-05-31 | 13,797,600 | 15.30 | 15.30 | 14.95 | 15.15 | 00:00:00 | | 2006-06-01 | 4,914,200 | 15.17 | 15.24 | 14.74 | 14.90 | 00:00:00 | | 2006-06-02 | 13,408,300 | 15.07 | 15.07 | 14.88 | 14.98 | 00:00:00 | | 2006-06-05 | 3,846,400 | 15.02 | 15.22 | 14.98 | 15.15 | 00:00:00 | | 2006-06-06 | 5,628,300 | 14.96 | 15.15 | 14.81 | 14.87 | 00:00:00 | | 2006-06-07 | 4,713,600 | 14.97 | 14.97 | 14.54 | 14.58 | 00:00:00 | | 2006-06-08 | 3,771,200 | 14.51 | 14.68 | 14.20 | 14.29 | 00:00:00 | | 2006-06-09 | 4,513,400 | 14.55 | 14.56 | 14.22 | 14.41 | 00:00:00 | | 2006-06-12 | 4,253,100 | 14.21 | 14.41 | 14.10 | 14.18 | 00:00:00 | | 2006-06-13 | 4,446,300 | 14.00 | 14.09 | 13.82 | 14.00 | 00:00:00 | | 2006-06-14 | 4,463,300 | 13.95 | 14.20 | 13.93 | 14.05 | 00:00:00 | | 2006-06-15 | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 00:00:00 | | 2006-06-16 | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 00:00:00 | | 2006-06-19 | 4,242,900 | 14.46 | 14.55 | 14.38 | 14.46 | 00:00:00 | | 2006-06-20 | 8,069,100 | 14.46 | 14.50 | 14.39 | 14.50 | 00:00:00 | | 2006-06-21 | 4,493,900 | 14.69 | 14.70 | 14.42 | 14.50 | 00:00:00 | | 2006-06-22 | 2,392,500 | 14.67 | 14.70 | 14.53 | 14.58 | 00:00:00 | | 2006-06-23 | 3,484,400 | 14.69 | 14.74 | 14.37 | 14.50 | 00:00:00 | | 2006-06-26 | 2,025,500 | 14.66 | 14.67 | 14.45 | 14.48 | 00:00:00 | | 2006-06-27 | 2,232,600 | 14.50 | 14.52 | 14.40 | 14.45 | 00:00:00 | | 2006-06-28 | 2,281,400 | 14.49 | 14.50 | 14.39 | 14.46 | 00:00:00 | | 2006-06-29 | 9,900,100 | 14.85 | 14.85 | 14.45 | 14.63 | 00:00:00 | | 2006-06-30 | 6,749,700 | 14.73 | 14.88 | 14.39 | 14.43 | 00:00:00 | | 2006-07-03 | 9,389,000 | 14.49 | 14.85 | 14.46 | 14.77 | 00:00:00 | | 2006-07-04 | 4,757,400 | 14.83 | 15.15 | 14.78 | 15.07 | 00:00:00 | | 2006-07-05 | 5,998,500 | 15.08 | 15.15 | 14.46 | 14.55 | 00:00:00 | | 2006-07-06 | 5,143,400 | 14.51 | 14.90 | 14.51 | 14.83 | 00:00:00 | | 2006-07-07 | 5,003,900 | 14.88 | 14.89 | 14.67 | 14.81 | 00:00:00 | | 2006-07-10 | 1,876,900 | 14.75 | 14.89 | 14.71 | 14.80 | 00:00:00 | | 2006-07-11 | 3,136,900 | 14.85 | 14.99 | 14.71 | 14.81 | 00:00:00 | | 2006-07-12 | 4,260,100 | 14.89 | 15.12 | 14.82 | 14.93 | 00:00:00 | | 2006-07-13 | 3,748,000 | 14.92 | 14.95 | 14.49 | 14.62 | 00:00:00 | | 2006-07-14 | 4,758,300 | 14.62 | 14.83 | 14.55 | 14.61 | 00:00:00 | | 2006-07-17 | 2,960,900 | 14.60 | 14.69 | 14.25 | 14.43 | 00:00:00 | | 2006-07-18 | 5,073,800 | 14.46 | 14.58 | 14.30 | 14.40 | 00:00:00 | | 2006-07-19 | 4,709,800 | 14.53 | 14.88 | 14.48 | 14.85 | 00:00:00 | | 2006-07-20 | 4,010,800 | 14.98 | 15.10 | 14.80 | 15.05 | 00:00:00 | | 2006-07-21 | 6,502,000 | 15.02 | 15.25 | 14.98 | 15.09 | 00:00:00 | | 2006-07-24 | 16,733,800 | 15.15 | 15.40 | 15.07 | 15.40 | 00:00:00 | | 2006-07-25 | 5,002,400 | 15.50 | 15.72 | 15.35 | 15.60 | 00:00:00 | | 2006-07-26 | 6,999,600 | 15.65 | 15.73 | 15.15 | 15.31 | 00:00:00 | | 2006-07-27 | 4,082,600 | 15.36 | 15.40 | 15.22 | 15.38 | 00:00:00 | | 2006-07-28 | 3,130,800 | 15.32 | 15.40 | 15.15 | 15.33 | 00:00:00 | | 2006-07-31 | 7,423,400 | 15.26 | 15.40 | 15.23 | 15.39 | 00:00:00 | | 2006-08-01 | 3,956,300 | 15.43 | 15.48 | 15.16 | 15.23 | 00:00:00 | | 2006-08-02 | 4,236,900 | 15.29 | 15.44 | 15.21 | 15.41 | 00:00:00 | | 2006-08-03 | 3,075,400 | 15.37 | 15.40 | 15.15 | 15.20 | 00:00:00 | | 2006-08-04 | 5,483,600 | 15.35 | 15.50 | 15.30 | 15.41 | 00:00:00 | | 2006-08-07 | 2,647,500 | 15.33 | 15.47 | 15.25 | 15.29 | 00:00:00 | | 2006-08-08 | 1,445,700 | 15.37 | 15.49 | 15.28 | 15.38 | 00:00:00 | | 2006-08-09 | 1,459,900 | 15.42 | 15.50 | 15.28 | 15.38 | 00:00:00 | | 2006-08-10 | 2,930,300 | 15.28 | 15.35 | 15.15 | 15.33 | 00:00:00 | | 2006-08-11 | 1,429,800 | 15.37 | 15.55 | 15.26 | 15.35 | 00:00:00 | | 2006-08-14 | 2,139,200 | 15.44 | 15.69 | 15.43 | 15.63 | 00:00:00 | | 2006-08-15 | 2,364,400 | 15.55 | 15.85 | 15.55 | 15.81 | 00:00:00 | | 2006-08-16 | 2,523,800 | 15.78 | 15.85 | 15.69 | 15.79 | 00:00:00 | | 2006-08-17 | 3,045,100 | 15.83 | 15.86 | 15.68 | 15.77 | 00:00:00 | | 2006-08-18 | 2,762,100 | 15.84 | 15.84 | 15.60 | 15.76 | 00:00:00 | | 2006-08-21 | 1,943,500 | 15.68 | 15.73 | 15.58 | 15.61 | 00:00:00 | | 2006-08-22 | 1,875,300 | 15.64 | 15.73 | 15.51 | 15.64 | 00:00:00 | | 2006-08-23 | 3,881,800 | 15.70 | 15.78 | 15.53 | 15.61 | 00:00:00 | | 2006-08-24 | 952,600 | 15.66 | 15.75 | 15.53 | 15.68 | 00:00:00 | | 2006-08-25 | 2,724,500 | 15.67 | 15.74 | 15.45 | 15.49 | 00:00:00 | | 2006-08-28 | 1,182,400 | 15.49 | 15.67 | 15.43 | 15.58 | 00:00:00 | | 2006-08-29 | 1,590,300 | 15.54 | 15.69 | 15.52 | 15.61 | 00:00:00 | | 2006-08-30 | 2,024,300 | 15.62 | 15.74 | 15.54 | 15.70 | 00:00:00 | | 2006-08-31 | 1,807,600 | 15.77 | 15.77 | 15.51 | 15.64 | 00:00:00 | | 2006-09-01 | 2,981,300 | 15.68 | 15.92 | 15.65 | 15.80 | 00:00:00 | | 2006-09-04 | 1,574,700 | 15.81 | 15.90 | 15.77 | 15.82 | 00:00:00 | | 2006-09-05 | 3,667,600 | 15.86 | 15.88 | 15.54 | 15.58 | 00:00:00 | | 2006-09-06 | 2,668,100 | 15.62 | 15.63 | 15.26 | 15.40 | 00:00:00 | | 2006-09-07 | 2,122,400 | 15.38 | 15.44 | 15.29 | 15.40 | 00:00:00 | | 2006-09-08 | 1,793,900 | 15.44 | 15.55 | 15.32 | 15.38 | 00:00:00 | | 2006-09-11 | 3,277,100 | 15.35 | 15.42 | 15.18 | 15.34 | 00:00:00 | | 2006-09-12 | 2,374,000 | 15.33 | 15.64 | 15.25 | 15.54 | 00:00:00 | | 2006-09-13 | 2,486,600 | 15.58 | 15.60 | 15.40 | 15.42 | 00:00:00 | | 2006-09-14 | 6,683,100 | 15.50 | 16.00 | 15.46 | 15.93 | 00:00:00 | | 2006-09-15 | 3,161,700 | 15.97 | 16.07 | 15.75 | 15.76 | 00:00:00 | | 2006-09-18 | 3,187,300 | 15.76 | 15.86 | 15.56 | 15.62 | 00:00:00 | | 2006-09-19 | 783,400 | 15.55 | 15.60 | 15.45 | 15.46 | 00:00:00 | | 2006-09-20 | 3,056,400 | 15.48 | 15.81 | 15.45 | 15.81 | 00:00:00 | | 2006-09-21 | 3,139,800 | 15.81 | 15.93 | 15.70 | 15.76 | 00:00:00 | | 2006-09-22 | 3,034,300 | 15.73 | 15.78 | 15.65 | 15.70 | 00:00:00 | | 2006-09-25 | 2,874,500 | 15.77 | 15.80 | 15.57 | 15.61 | 00:00:00 | | 2006-09-26 | 4,670,600 | 15.74 | 15.95 | 15.66 | 15.90 | 00:00:00 | | 2006-09-27 | 7,517,800 | 15.86 | 15.99 | 15.83 | 15.99 | 00:00:00 | | 2006-09-28 | 5,850,900 | 15.95 | 16.24 | 15.81 | 16.13 | 00:00:00 | | 2006-09-29 | 7,531,400 | 16.13 | 16.70 | 16.13 | 16.48 | 00:00:00 | | 2006-10-02 | 2,550,400 | 16.52 | 16.54 | 16.11 | 16.25 | 00:00:00 | | 2006-10-03 | 5,622,600 | 16.30 | 16.40 | 16.18 | 16.33 | 00:00:00 | | 2006-10-04 | 14,632,200 | 16.50 | 16.90 | 16.50 | 16.86 | 00:00:00 | | 2006-10-05 | 7,280,400 | 17.01 | 17.18 | 16.80 | 16.95 | 00:00:00 | | 2006-10-06 | 4,162,800 | 16.97 | 17.03 | 16.72 | 16.85 | 00:00:00 | | 2006-10-09 | 3,892,500 | 16.90 | 17.07 | 16.85 | 16.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
