|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-10 | 4,877,900 | 3.11 | 3.17 | 3.07 | 3.13 | 00:00:00 | | 2007-09-11 | 3,930,800 | 3.14 | 3.17 | 3.10 | 3.15 | 00:00:00 | | 2007-09-12 | 3,378,600 | 3.15 | 3.16 | 3.12 | 3.14 | 00:00:00 | | 2007-09-13 | 5,039,300 | 3.12 | 3.15 | 3.09 | 3.11 | 00:00:00 | | 2007-09-14 | 3,894,800 | 3.10 | 3.11 | 3.03 | 3.05 | 00:00:00 | | 2007-09-17 | 10,005,400 | 3.05 | 3.05 | 2.91 | 2.91 | 00:00:00 | | 2007-09-18 | 6,859,100 | 2.90 | 3.04 | 2.89 | 3.04 | 00:00:00 | | 2007-09-19 | 9,435,000 | 3.11 | 3.13 | 3.04 | 3.10 | 00:00:00 | | 2007-09-20 | 4,244,800 | 3.10 | 3.10 | 3.04 | 3.08 | 00:00:00 | | 2007-09-21 | 6,301,800 | 3.09 | 3.10 | 3.05 | 3.07 | 00:00:00 | | 2007-09-24 | 6,407,700 | 3.06 | 3.08 | 3.05 | 3.07 | 00:00:00 | | 2007-09-25 | 6,381,200 | 3.06 | 3.07 | 2.95 | 2.97 | 00:00:00 | | 2007-09-26 | 9,800,400 | 3.00 | 3.04 | 2.97 | 3.00 | 00:00:00 | | 2007-09-27 | 9,578,300 | 3.04 | 3.04 | 3.00 | 3.03 | 00:00:00 | | 2007-09-28 | 13,070,500 | 3.04 | 3.18 | 3.03 | 3.17 | 00:00:00 | | 2007-10-01 | 16,090,000 | 3.20 | 3.30 | 3.18 | 3.29 | 00:00:00 | | 2007-10-02 | 15,767,900 | 3.31 | 3.33 | 3.26 | 3.27 | 00:00:00 | | 2007-10-03 | 10,678,300 | 3.29 | 3.35 | 3.26 | 3.35 | 00:00:00 | | 2007-10-04 | 10,025,400 | 3.34 | 3.40 | 3.32 | 3.32 | 00:00:00 | | 2007-10-05 | 7,273,700 | 3.32 | 3.40 | 3.31 | 3.40 | 00:00:00 | | 2007-10-08 | 4,079,400 | 3.42 | 3.42 | 3.37 | 3.40 | 00:00:00 | | 2007-10-09 | 4,055,600 | 3.40 | 3.40 | 3.32 | 3.34 | 00:00:00 | | 2007-10-10 | 6,427,400 | 3.34 | 3.37 | 3.33 | 3.36 | 00:00:00 | | 2007-10-11 | 4,511,800 | 3.37 | 3.40 | 3.34 | 3.37 | 00:00:00 | | 2007-10-12 | 2,918,700 | 3.38 | 3.38 | 3.32 | 3.35 | 00:00:00 | | 2007-10-15 | 8,972,100 | 3.35 | 3.36 | 3.26 | 3.26 | 00:00:00 | | 2007-10-16 | 6,307,200 | 3.25 | 3.29 | 3.21 | 3.26 | 00:00:00 | | 2007-10-17 | 8,845,000 | 3.25 | 3.26 | 3.20 | 3.22 | 00:00:00 | | 2007-10-18 | 6,581,700 | 3.23 | 3.29 | 3.22 | 3.25 | 00:00:00 | | 2007-10-19 | 7,203,200 | 3.24 | 3.28 | 3.24 | 3.25 | 00:00:00 | | 2007-10-22 | 7,747,700 | 3.19 | 3.23 | 3.17 | 3.18 | 00:00:00 | | 2007-10-23 | 7,833,400 | 3.22 | 3.24 | 3.21 | 3.22 | 00:00:00 | | 2007-10-24 | 4,779,900 | 3.20 | 3.24 | 3.19 | 3.20 | 00:00:00 | | 2007-10-25 | 8,121,200 | 3.24 | 3.24 | 3.19 | 3.22 | 00:00:00 | | 2007-10-26 | 6,058,300 | 3.21 | 3.24 | 3.20 | 3.24 | 00:00:00 | | 2007-10-29 | 7,164,000 | 3.27 | 3.38 | 3.26 | 3.37 | 00:00:00 | | 2007-10-30 | 6,497,500 | 3.38 | 3.39 | 3.33 | 3.36 | 00:00:00 | | 2007-10-31 | 77,612,500 | 3.37 | 3.37 | 3.22 | 3.24 | 00:00:00 | | 2007-11-01 | 9,576,000 | 3.25 | 3.28 | 3.17 | 3.20 | 00:00:00 | | 2007-11-02 | 8,631,200 | 3.19 | 3.22 | 3.16 | 3.20 | 00:00:00 | | 2007-11-05 | 6,869,200 | 3.19 | 3.21 | 3.18 | 3.18 | 00:00:00 | | 2007-11-06 | 9,376,800 | 3.20 | 3.27 | 3.20 | 3.24 | 00:00:00 | | 2007-11-07 | 8,386,000 | 3.25 | 3.27 | 3.22 | 3.24 | 00:00:00 | | 2007-11-08 | 9,722,000 | 3.18 | 3.19 | 3.13 | 3.18 | 00:00:00 | | 2007-11-09 | 10,120,100 | 3.19 | 3.21 | 3.14 | 3.18 | 00:00:00 | | 2007-11-12 | 5,126,200 | 3.15 | 3.22 | 3.15 | 3.19 | 00:00:00 | | 2007-11-13 | 7,437,800 | 3.18 | 3.19 | 3.11 | 3.15 | 00:00:00 | | 2007-11-14 | 7,507,500 | 3.18 | 3.19 | 3.12 | 3.13 | 00:00:00 | | 2007-11-15 | 8,364,400 | 3.15 | 3.18 | 3.13 | 3.13 | 00:00:00 | | 2007-11-16 | 6,302,500 | 3.12 | 3.13 | 3.09 | 3.12 | 00:00:00 | | 2007-11-19 | 10,529,700 | 3.11 | 3.15 | 3.01 | 3.03 | 00:00:00 | | 2007-11-20 | 8,411,700 | 3.04 | 3.07 | 3.00 | 3.04 | 00:00:00 | | 2007-11-21 | 6,088,100 | 3.02 | 3.03 | 2.95 | 2.95 | 00:00:00 | | 2007-11-22 | 6,954,900 | 2.95 | 2.99 | 2.90 | 2.96 | 00:00:00 | | 2007-11-23 | 5,971,700 | 2.98 | 3.05 | 2.97 | 3.04 | 00:00:00 | | 2007-11-26 | 5,712,800 | 3.08 | 3.11 | 2.99 | 3.00 | 00:00:00 | | 2007-11-27 | 4,722,400 | 3.00 | 3.04 | 2.98 | 3.01 | 00:00:00 | | 2007-11-28 | 12,337,400 | 3.01 | 3.02 | 2.93 | 2.99 | 00:00:00 | | 2007-11-29 | 6,802,500 | 3.02 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2007-11-30 | 9,512,800 | 3.00 | 3.14 | 3.00 | 3.12 | 00:00:00 | | 2007-12-03 | 6,501,500 | 3.14 | 3.14 | 3.06 | 3.08 | 00:00:00 | | 2007-12-04 | 7,548,500 | 3.07 | 3.10 | 3.02 | 3.05 | 00:00:00 | | 2007-12-05 | 4,269,100 | 3.07 | 3.10 | 3.06 | 3.09 | 00:00:00 | | 2007-12-06 | 6,756,400 | 3.10 | 3.12 | 3.02 | 3.03 | 00:00:00 | | 2007-12-07 | 8,739,800 | 3.06 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2007-12-10 | 7,067,300 | 3.01 | 3.06 | 3.00 | 3.04 | 00:00:00 | | 2007-12-11 | 6,878,500 | 3.05 | 3.10 | 3.04 | 3.10 | 00:00:00 | | 2007-12-12 | 4,184,300 | 3.05 | 3.12 | 3.04 | 3.09 | 00:00:00 | | 2007-12-13 | 5,859,600 | 3.06 | 3.07 | 3.02 | 3.05 | 00:00:00 | | 2007-12-14 | 7,453,500 | 3.05 | 3.09 | 3.01 | 3.03 | 00:00:00 | | 2007-12-17 | 7,499,900 | 3.02 | 3.07 | 3.00 | 3.04 | 00:00:00 | | 2007-12-18 | 4,428,300 | 3.06 | 3.09 | 3.03 | 3.03 | 00:00:00 | | 2007-12-19 | 8,278,700 | 3.04 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2007-12-20 | 6,591,200 | 3.05 | 3.10 | 3.04 | 3.06 | 00:00:00 | | 2007-12-21 | 7,871,300 | 3.07 | 3.15 | 3.07 | 3.14 | 00:00:00 | | 2007-12-24 | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | | 2007-12-25 | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | | 2007-12-26 | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | | 2007-12-27 | 7,576,700 | 3.14 | 3.17 | 3.07 | 3.09 | 00:00:00 | | 2007-12-28 | 8,418,900 | 3.05 | 3.08 | 3.00 | 3.01 | 00:00:00 | | 2007-12-31 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2008-01-01 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2008-01-02 | 6,398,400 | 3.00 | 3.10 | 3.00 | 3.07 | 00:00:00 | | 2008-01-03 | 7,312,700 | 3.05 | 3.07 | 3.01 | 3.04 | 00:00:00 | | 2008-01-04 | 17,695,400 | 3.05 | 3.05 | 2.82 | 2.85 | 00:00:00 | | 2008-01-07 | 11,094,600 | 2.82 | 2.86 | 2.75 | 2.80 | 00:00:00 | | 2008-01-08 | 7,453,500 | 2.80 | 2.90 | 2.77 | 2.86 | 00:00:00 | | 2008-01-09 | 11,811,600 | 2.83 | 2.88 | 2.80 | 2.82 | 00:00:00 | | 2008-01-10 | 10,435,600 | 2.85 | 2.95 | 2.83 | 2.87 | 00:00:00 | | 2008-01-11 | 8,388,500 | 2.86 | 2.93 | 2.83 | 2.91 | 00:00:00 | | 2008-01-14 | 8,339,500 | 2.90 | 2.94 | 2.83 | 2.91 | 00:00:00 | | 2008-01-15 | 7,406,600 | 2.90 | 2.90 | 2.77 | 2.79 | 00:00:00 | | 2008-01-16 | 12,406,600 | 2.75 | 2.77 | 2.65 | 2.69 | 00:00:00 | | 2008-01-17 | 8,307,100 | 2.72 | 2.74 | 2.66 | 2.69 | 00:00:00 | | 2008-01-18 | 11,126,000 | 2.68 | 2.73 | 2.65 | 2.69 | 00:00:00 | | 2008-01-21 | 19,747,900 | 2.66 | 2.68 | 2.54 | 2.56 | 00:00:00 | | 2008-01-22 | 14,155,300 | 2.45 | 2.63 | 2.41 | 2.61 | 00:00:00 | | 2008-01-23 | 19,393,300 | 2.63 | 2.67 | 2.57 | 2.65 | 00:00:00 | | 2008-01-24 | 15,436,100 | 2.69 | 2.77 | 2.67 | 2.73 | 00:00:00 | | 2008-01-25 | 12,563,200 | 2.76 | 2.78 | 2.67 | 2.69 | 00:00:00 | | 2008-01-28 | 5,778,900 | 2.64 | 2.69 | 2.63 | 2.68 | 00:00:00 | | 2008-01-29 | 12,415,700 | 2.70 | 2.86 | 2.70 | 2.85 | 00:00:00 | | 2008-01-30 | 6,485,800 | 2.83 | 2.83 | 2.76 | 2.78 | 00:00:00 | | 2008-01-31 | 9,812,200 | 2.78 | 2.78 | 2.66 | 2.72 | 00:00:00 | | 2008-02-01 | 10,741,200 | 2.76 | 2.80 | 2.72 | 2.76 | 00:00:00 | | 2008-02-04 | 5,715,800 | 2.80 | 2.83 | 2.77 | 2.81 | 00:00:00 | | 2008-02-05 | 10,953,700 | 2.80 | 2.80 | 2.64 | 2.64 | 00:00:00 | | 2008-02-06 | 23,750,700 | 2.66 | 2.97 | 2.63 | 2.85 | 00:00:00 | | 2008-02-07 | 8,842,600 | 2.85 | 2.88 | 2.78 | 2.79 | 00:00:00 | | 2008-02-08 | 10,936,600 | 2.81 | 2.90 | 2.80 | 2.87 | 00:00:00 | | 2008-02-11 | 6,115,000 | 2.83 | 2.85 | 2.76 | 2.77 | 00:00:00 | | 2008-02-12 | 8,721,800 | 2.79 | 2.88 | 2.71 | 2.88 | 00:00:00 | | 2008-02-13 | 5,129,800 | 2.84 | 2.88 | 2.82 | 2.86 | 00:00:00 | | 2008-02-14 | 7,507,000 | 2.90 | 2.92 | 2.83 | 2.83 | 00:00:00 | | 2008-02-15 | 6,702,300 | 2.83 | 2.85 | 2.75 | 2.77 | 00:00:00 | | 2008-02-18 | 2,605,500 | 2.80 | 2.86 | 2.79 | 2.84 | 00:00:00 | | 2008-02-19 | 4,684,100 | 2.84 | 2.90 | 2.81 | 2.87 | 00:00:00 | | 2008-02-20 | 4,874,400 | 2.84 | 2.90 | 2.83 | 2.87 | 00:00:00 | | 2008-02-21 | 7,518,200 | 2.89 | 2.95 | 2.85 | 2.92 | 00:00:00 | | 2008-02-22 | 3,820,000 | 2.91 | 2.93 | 2.88 | 2.92 | 00:00:00 | | 2008-02-25 | 7,458,100 | 2.95 | 2.95 | 2.90 | 2.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
