|
 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 | | 2007-03-26 | 4,855,700 | 3.82 | 3.82 | 3.75 | 3.75 | 00:00:00 | | 2007-03-27 | 6,164,200 | 3.79 | 3.85 | 3.78 | 3.82 | 00:00:00 | | 2007-03-28 | 9,263,600 | 3.83 | 3.87 | 3.78 | 3.80 | 00:00:00 | | 2007-03-29 | 4,848,800 | 3.83 | 3.83 | 3.80 | 3.80 | 00:00:00 | | 2007-03-30 | 5,562,100 | 3.82 | 3.88 | 3.79 | 3.84 | 00:00:00 | | 2007-04-02 | 4,612,100 | 3.85 | 3.91 | 3.84 | 3.91 | 00:00:00 | | 2007-04-03 | 11,907,300 | 3.93 | 3.99 | 3.91 | 3.99 | 00:00:00 | | 2007-04-04 | 8,370,100 | 3.97 | 3.98 | 3.89 | 3.91 | 00:00:00 | | 2007-04-05 | 2,962,900 | 3.92 | 3.97 | 3.91 | 3.96 | 00:00:00 | | 2007-04-06 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2007-04-09 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2007-04-10 | 5,184,400 | 3.92 | 3.97 | 3.92 | 3.93 | 00:00:00 | | 2007-04-11 | 7,566,300 | 3.94 | 4.00 | 3.93 | 3.96 | 00:00:00 | | 2007-04-12 | 8,488,900 | 3.96 | 3.98 | 3.93 | 3.95 | 00:00:00 | | 2007-04-13 | 7,017,000 | 3.96 | 4.08 | 3.95 | 4.05 | 00:00:00 | | 2007-04-16 | 10,584,400 | 4.08 | 4.14 | 4.07 | 4.11 | 00:00:00 | | 2007-04-17 | 12,735,400 | 4.09 | 4.10 | 4.01 | 4.03 | 00:00:00 | | 2007-04-18 | 8,056,800 | 4.03 | 4.05 | 3.95 | 3.98 | 00:00:00 | | 2007-04-19 | 27,959,600 | 3.91 | 4.00 | 3.90 | 3.99 | 00:00:00 | | 2007-04-20 | 8,316,800 | 4.00 | 4.06 | 3.97 | 4.05 | 00:00:00 | | 2007-04-23 | 5,880,100 | 4.07 | 4.08 | 4.02 | 4.02 | 00:00:00 | | 2007-04-24 | 16,522,500 | 4.02 | 4.05 | 3.76 | 3.90 | 00:00:00 | | 2007-04-25 | 8,706,600 | 3.91 | 3.94 | 3.83 | 3.88 | 00:00:00 | | 2007-04-26 | 6,964,200 | 3.94 | 4.01 | 3.93 | 3.97 | 00:00:00 | | 2007-04-27 | 9,809,200 | 3.97 | 3.98 | 3.84 | 3.87 | 00:00:00 | | 2007-04-30 | 5,471,600 | 3.88 | 3.91 | 3.83 | 3.84 | 00:00:00 | | 2007-05-01 | 0 | 3.81 | 3.81 | 3.81 | 3.81 | 00:00:00 | | 2007-05-02 | 6,146,200 | 3.86 | 3.93 | 3.86 | 3.92 | 00:00:00 | | 2007-05-03 | 8,817,800 | 3.93 | 3.94 | 3.78 | 3.90 | 00:00:00 | | 2007-05-04 | 4,530,800 | 3.84 | 3.91 | 3.83 | 3.88 | 00:00:00 | | 2007-05-07 | 6,896,200 | 3.91 | 3.91 | 3.83 | 3.84 | 00:00:00 | | 2007-05-08 | 19,572,500 | 3.84 | 3.85 | 3.78 | 3.79 | 00:00:00 | | 2007-05-09 | 9,424,900 | 3.80 | 3.83 | 3.75 | 3.77 | 00:00:00 | | 2007-05-10 | 8,339,300 | 3.79 | 3.83 | 3.71 | 3.79 | 00:00:00 | | 2007-05-11 | 4,868,900 | 3.74 | 3.80 | 3.73 | 3.80 | 00:00:00 | | 2007-05-14 | 3,944,800 | 3.83 | 3.83 | 3.74 | 3.74 | 00:00:00 | | 2007-05-15 | 6,666,500 | 3.75 | 3.77 | 3.73 | 3.75 | 00:00:00 | | 2007-05-16 | 8,092,400 | 3.72 | 3.76 | 3.71 | 3.74 | 00:00:00 | | 2007-05-17 | 15,006,100 | 3.75 | 3.77 | 3.72 | 3.74 | 00:00:00 | | 2007-05-18 | 19,722,200 | 3.75 | 3.77 | 3.73 | 3.75 | 00:00:00 | | 2007-05-21 | 13,589,300 | 3.77 | 3.83 | 3.74 | 3.81 | 00:00:00 | | 2007-05-22 | 9,650,500 | 3.82 | 3.86 | 3.81 | 3.83 | 00:00:00 | | 2007-05-23 | 7,156,900 | 3.85 | 3.88 | 3.84 | 3.88 | 00:00:00 | | 2007-05-24 | 6,165,000 | 3.87 | 3.87 | 3.82 | 3.84 | 00:00:00 | | 2007-05-25 | 10,906,400 | 3.83 | 3.84 | 3.76 | 3.79 | 00:00:00 | | 2007-05-28 | 4,397,800 | 3.80 | 3.83 | 3.78 | 3.83 | 00:00:00 | | 2007-05-29 | 5,389,400 | 3.84 | 3.85 | 3.79 | 3.80 | 00:00:00 | | 2007-05-30 | 16,274,000 | 3.79 | 3.80 | 3.73 | 3.75 | 00:00:00 | | 2007-05-31 | 7,564,400 | 3.78 | 3.83 | 3.77 | 3.82 | 00:00:00 | | 2007-06-01 | 8,223,700 | 3.80 | 3.84 | 3.79 | 3.80 | 00:00:00 | | 2007-06-04 | 6,677,300 | 3.84 | 3.87 | 3.80 | 3.83 | 00:00:00 | | 2007-06-05 | 4,489,500 | 3.83 | 3.84 | 3.77 | 3.77 | 00:00:00 | | 2007-06-06 | 13,324,200 | 3.78 | 3.79 | 3.64 | 3.66 | 00:00:00 | | 2007-06-07 | 13,026,800 | 3.67 | 3.69 | 3.58 | 3.60 | 00:00:00 | | 2007-06-08 | 10,386,400 | 3.59 | 3.66 | 3.56 | 3.62 | 00:00:00 | | 2007-06-11 | 6,147,800 | 3.65 | 3.68 | 3.63 | 3.64 | 00:00:00 | | 2007-06-12 | 4,183,000 | 3.64 | 3.65 | 3.59 | 3.60 | 00:00:00 | | 2007-06-13 | 6,815,400 | 3.60 | 3.62 | 3.55 | 3.58 | 00:00:00 | | 2007-06-14 | 9,559,200 | 3.61 | 3.64 | 3.58 | 3.61 | 00:00:00 | | 2007-06-15 | 9,946,700 | 3.62 | 3.67 | 3.62 | 3.65 | 00:00:00 | | 2007-06-18 | 5,353,100 | 3.65 | 3.68 | 3.61 | 3.63 | 00:00:00 | | 2007-06-19 | 7,655,500 | 3.64 | 3.65 | 3.58 | 3.62 | 00:00:00 | | 2007-06-20 | 6,857,400 | 3.64 | 3.65 | 3.61 | 3.62 | 00:00:00 | | 2007-06-21 | 6,356,700 | 3.59 | 3.61 | 3.55 | 3.58 | 00:00:00 | | 2007-06-22 | 5,318,500 | 3.60 | 3.62 | 3.53 | 3.54 | 00:00:00 | | 2007-06-25 | 7,153,200 | 3.51 | 3.59 | 3.50 | 3.58 | 00:00:00 | | 2007-06-26 | 7,260,400 | 3.55 | 3.60 | 3.55 | 3.57 | 00:00:00 | | 2007-06-27 | 9,262,600 | 3.55 | 3.58 | 3.53 | 3.53 | 00:00:00 | | 2007-06-28 | 8,242,200 | 3.58 | 3.67 | 3.55 | 3.63 | 00:00:00 | | 2007-06-29 | 20,963,500 | 3.65 | 3.68 | 3.57 | 3.68 | 00:00:00 | | 2007-07-02 | 12,068,500 | 3.69 | 3.76 | 3.65 | 3.71 | 00:00:00 | | 2007-07-03 | 9,933,300 | 3.73 | 3.74 | 3.66 | 3.69 | 00:00:00 | | 2007-07-04 | 6,385,500 | 3.70 | 3.72 | 3.64 | 3.71 | 00:00:00 | | 2007-07-05 | 7,250,500 | 3.71 | 3.72 | 3.64 | 3.64 | 00:00:00 | | 2007-07-06 | 3,976,100 | 3.63 | 3.65 | 3.62 | 3.65 | 00:00:00 | | 2007-07-09 | 2,422,100 | 3.64 | 3.67 | 3.62 | 3.63 | 00:00:00 | | 2007-07-10 | 6,343,500 | 3.62 | 3.66 | 3.58 | 3.59 | 00:00:00 | | 2007-07-11 | 3,624,300 | 3.57 | 3.58 | 3.54 | 3.57 | 00:00:00 | | 2007-07-12 | 4,187,800 | 3.59 | 3.60 | 3.52 | 3.57 | 00:00:00 | | 2007-07-13 | 6,443,800 | 3.60 | 3.66 | 3.59 | 3.65 | 00:00:00 | | 2007-07-16 | 2,771,200 | 3.65 | 3.66 | 3.61 | 3.63 | 00:00:00 | | 2007-07-17 | 4,389,200 | 3.63 | 3.65 | 3.59 | 3.61 | 00:00:00 | | 2007-07-18 | 3,813,100 | 3.61 | 3.63 | 3.59 | 3.60 | 00:00:00 | | 2007-07-19 | 4,681,400 | 3.61 | 3.63 | 3.59 | 3.60 | 00:00:00 | | 2007-07-20 | 7,680,300 | 3.61 | 3.61 | 3.53 | 3.56 | 00:00:00 | | 2007-07-23 | 5,395,000 | 3.55 | 3.58 | 3.53 | 3.55 | 00:00:00 | | 2007-07-24 | 7,505,000 | 3.56 | 3.60 | 3.54 | 3.55 | 00:00:00 | | 2007-07-25 | 5,020,300 | 3.54 | 3.56 | 3.50 | 3.51 | 00:00:00 | | 2007-07-26 | 8,513,100 | 3.54 | 3.54 | 3.38 | 3.42 | 00:00:00 | | 2007-07-27 | 7,756,600 | 3.40 | 3.46 | 3.32 | 3.38 | 00:00:00 | | 2007-07-30 | 5,331,100 | 3.38 | 3.41 | 3.34 | 3.35 | 00:00:00 | | 2007-07-31 | 5,340,200 | 3.37 | 3.43 | 3.36 | 3.43 | 00:00:00 | | 2007-08-01 | 5,229,700 | 3.38 | 3.44 | 3.34 | 3.40 | 00:00:00 | | 2007-08-02 | 5,394,200 | 3.43 | 3.53 | 3.42 | 3.45 | 00:00:00 | | 2007-08-03 | 3,443,300 | 3.46 | 3.47 | 3.35 | 3.37 | 00:00:00 | | 2007-08-06 | 3,735,100 | 3.35 | 3.44 | 3.34 | 3.40 | 00:00:00 | | 2007-08-07 | 4,134,900 | 3.44 | 3.45 | 3.37 | 3.39 | 00:00:00 | | 2007-08-08 | 5,028,900 | 3.40 | 3.49 | 3.39 | 3.47 | 00:00:00 | | 2007-08-09 | 8,495,800 | 3.47 | 3.50 | 3.32 | 3.34 | 00:00:00 | | 2007-08-10 | 9,602,400 | 3.31 | 3.34 | 3.17 | 3.30 | 00:00:00 | | 2007-08-13 | 7,131,100 | 3.36 | 3.38 | 3.28 | 3.36 | 00:00:00 | | 2007-08-14 | 3,028,000 | 3.31 | 3.33 | 3.27 | 3.27 | 00:00:00 | | 2007-08-15 | 1,977,700 | 3.26 | 3.30 | 3.24 | 3.28 | 00:00:00 | | 2007-08-16 | 6,886,100 | 3.20 | 3.24 | 3.16 | 3.16 | 00:00:00 | | 2007-08-17 | 7,459,600 | 3.17 | 3.32 | 3.15 | 3.31 | 00:00:00 | | 2007-08-20 | 3,626,400 | 3.33 | 3.34 | 3.27 | 3.29 | 00:00:00 | | 2007-08-21 | 3,992,400 | 3.28 | 3.29 | 3.19 | 3.24 | 00:00:00 | | 2007-08-22 | 5,706,100 | 3.23 | 3.29 | 3.23 | 3.26 | 00:00:00 | | 2007-08-23 | 6,393,600 | 3.29 | 3.33 | 3.26 | 3.29 | 00:00:00 | | 2007-08-24 | 4,615,200 | 3.28 | 3.29 | 3.22 | 3.24 | 00:00:00 | | 2007-08-27 | 2,576,100 | 3.26 | 3.26 | 3.21 | 3.22 | 00:00:00 | | 2007-08-28 | 3,239,000 | 3.22 | 3.26 | 3.19 | 3.20 | 00:00:00 | | 2007-08-29 | 4,946,200 | 3.17 | 3.21 | 3.14 | 3.18 | 00:00:00 | | 2007-08-30 | 3,285,200 | 3.20 | 3.22 | 3.17 | 3.20 | 00:00:00 | | 2007-08-31 | 5,058,900 | 3.20 | 3.25 | 3.20 | 3.24 | 00:00:00 | | 2007-09-03 | 2,713,100 | 3.25 | 3.26 | 3.23 | 3.26 | 00:00:00 | | 2007-09-04 | 3,964,000 | 3.26 | 3.26 | 3.22 | 3.25 | 00:00:00 | | 2007-09-05 | 4,480,900 | 3.24 | 3.26 | 3.22 | 3.22 | 00:00:00 | | 2007-09-06 | 7,738,400 | 3.22 | 3.23 | 3.12 | 3.18 | 00:00:00 | | 2007-09-07 | 4,857,000 | 3.18 | 3.19 | 3.10 | 3.11 | 00:00:00 | | 2007-09-10 | 4,877,900 | 3.11 | 3.17 | 3.07 | 3.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
