|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-25 | 7,458,100 | 2.95 | 2.95 | 2.90 | 2.94 | 00:00:00 | | 2008-02-26 | 6,786,200 | 2.94 | 3.04 | 2.93 | 3.04 | 00:00:00 | | 2008-02-27 | 7,908,600 | 3.03 | 3.04 | 2.96 | 3.03 | 00:00:00 | | 2008-02-28 | 6,849,500 | 3.03 | 3.08 | 3.00 | 3.05 | 00:00:00 | | 2008-02-29 | 6,926,700 | 3.05 | 3.07 | 2.96 | 2.99 | 00:00:00 | | 2008-03-03 | 8,809,000 | 2.95 | 2.96 | 2.87 | 2.87 | 00:00:00 | | 2008-03-04 | 6,825,800 | 2.90 | 2.91 | 2.83 | 2.85 | 00:00:00 | | 2008-03-05 | 10,926,700 | 2.87 | 3.07 | 2.86 | 3.06 | 00:00:00 | | 2008-03-06 | 12,557,800 | 3.06 | 3.06 | 2.90 | 2.93 | 00:00:00 | | 2008-03-07 | 14,900,000 | 2.91 | 2.93 | 2.81 | 2.86 | 00:00:00 | | 2008-03-10 | 12,969,200 | 2.84 | 2.99 | 2.83 | 2.94 | 00:00:00 | | 2008-03-11 | 8,797,800 | 2.95 | 3.04 | 2.94 | 3.01 | 00:00:00 | | 2008-03-12 | 8,111,800 | 3.04 | 3.06 | 3.00 | 3.04 | 00:00:00 | | 2008-03-13 | 11,674,700 | 3.01 | 3.05 | 2.92 | 3.03 | 00:00:00 | | 2008-03-14 | 10,747,100 | 3.02 | 3.10 | 2.98 | 3.02 | 00:00:00 | | 2008-03-17 | 11,004,100 | 2.95 | 3.04 | 2.92 | 2.97 | 00:00:00 | | 2008-03-18 | 7,264,800 | 3.01 | 3.06 | 2.99 | 3.06 | 00:00:00 | | 2008-03-19 | 13,271,800 | 3.09 | 3.12 | 2.98 | 3.10 | 00:00:00 | | 2008-03-20 | 8,965,300 | 3.06 | 3.15 | 3.05 | 3.13 | 00:00:00 | | 2008-03-21 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2008-03-24 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2008-03-25 | 8,362,900 | 3.18 | 3.23 | 3.14 | 3.17 | 00:00:00 | | 2008-03-26 | 6,118,700 | 3.17 | 3.19 | 3.11 | 3.17 | 00:00:00 | | 2008-03-27 | 7,770,900 | 3.17 | 3.23 | 3.15 | 3.22 | 00:00:00 | | 2008-03-28 | 7,691,300 | 3.21 | 3.24 | 3.16 | 3.18 | 00:00:00 | | 2008-03-31 | 5,742,600 | 3.17 | 3.21 | 3.15 | 3.18 | 00:00:00 | | 2008-04-01 | 11,349,700 | 3.18 | 3.27 | 3.16 | 3.27 | 00:00:00 | | 2008-04-02 | 8,184,500 | 3.27 | 3.29 | 3.22 | 3.27 | 00:00:00 | | 2008-04-03 | 10,389,900 | 3.26 | 3.27 | 3.17 | 3.19 | 00:00:00 | | 2008-04-04 | 5,708,300 | 3.22 | 3.27 | 3.19 | 3.27 | 00:00:00 | | 2008-04-07 | 6,771,200 | 3.27 | 3.30 | 3.23 | 3.25 | 00:00:00 | | 2008-04-08 | 4,370,800 | 3.26 | 3.27 | 3.23 | 3.26 | 00:00:00 | | 2008-04-09 | 3,587,000 | 3.25 | 3.26 | 3.19 | 3.20 | 00:00:00 | | 2008-04-10 | 8,376,500 | 3.20 | 3.22 | 3.11 | 3.15 | 00:00:00 | | 2008-04-11 | 4,454,600 | 3.19 | 3.21 | 3.13 | 3.18 | 00:00:00 | | 2008-04-14 | 4,716,700 | 3.16 | 3.20 | 3.12 | 3.13 | 00:00:00 | | 2008-04-15 | 5,362,400 | 3.15 | 3.17 | 3.11 | 3.14 | 00:00:00 | | 2008-04-16 | 4,325,300 | 3.17 | 3.20 | 3.15 | 3.19 | 00:00:00 | | 2008-04-17 | 4,599,100 | 3.21 | 3.22 | 3.17 | 3.18 | 00:00:00 | | 2008-04-18 | 5,775,800 | 3.20 | 3.23 | 3.17 | 3.23 | 00:00:00 | | 2008-04-21 | 9,505,400 | 3.22 | 3.30 | 3.21 | 3.30 | 00:00:00 | | 2008-04-22 | 6,973,100 | 3.29 | 3.31 | 3.27 | 3.29 | 00:00:00 | | 2008-04-23 | 8,939,900 | 3.29 | 3.31 | 3.27 | 3.30 | 00:00:00 | | 2008-04-24 | 9,427,100 | 3.30 | 3.30 | 3.22 | 3.28 | 00:00:00 | | 2008-04-25 | 8,638,800 | 3.30 | 3.33 | 3.27 | 3.29 | 00:00:00 | | 2008-04-28 | 11,876,700 | 3.30 | 3.33 | 3.27 | 3.28 | 00:00:00 | | 2008-04-29 | 6,624,200 | 3.27 | 3.29 | 3.23 | 3.25 | 00:00:00 | | 2008-04-30 | 7,841,400 | 3.25 | 3.28 | 3.24 | 3.27 | 00:00:00 | | 2008-05-01 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2008-05-02 | 5,971,200 | 3.27 | 3.33 | 3.27 | 3.29 | 00:00:00 | | 2008-05-05 | 3,519,400 | 3.30 | 3.35 | 3.29 | 3.35 | 00:00:00 | | 2008-05-06 | 8,794,400 | 3.36 | 3.40 | 3.34 | 3.40 | 00:00:00 | | 2008-05-07 | 6,711,500 | 3.40 | 3.42 | 3.36 | 3.38 | 00:00:00 | | 2008-05-08 | 9,866,100 | 3.37 | 3.42 | 3.36 | 3.41 | 00:00:00 | | 2008-05-09 | 18,650,100 | 3.39 | 3.60 | 3.39 | 3.54 | 00:00:00 | | 2008-05-12 | 6,094,200 | 3.50 | 3.55 | 3.47 | 3.49 | 00:00:00 | | 2008-05-13 | 10,548,600 | 3.52 | 3.57 | 3.51 | 3.55 | 00:00:00 | | 2008-05-14 | 8,287,500 | 3.56 | 3.56 | 3.47 | 3.54 | 00:00:00 | | 2008-05-15 | 7,264,700 | 3.53 | 3.57 | 3.48 | 3.49 | 00:00:00 | | 2008-05-16 | 19,702,400 | 3.50 | 3.55 | 3.38 | 3.40 | 00:00:00 | | 2008-05-19 | 5,942,200 | 3.42 | 3.51 | 3.40 | 3.51 | 00:00:00 | | 2008-05-20 | 10,328,300 | 3.49 | 3.54 | 3.46 | 3.52 | 00:00:00 | | 2008-05-21 | 7,325,800 | 3.53 | 3.53 | 3.40 | 3.40 | 00:00:00 | | 2008-05-22 | 9,430,800 | 3.38 | 3.44 | 3.33 | 3.40 | 00:00:00 | | 2008-05-23 | 6,985,000 | 3.41 | 3.43 | 3.34 | 3.36 | 00:00:00 | | 2008-05-26 | 3,507,500 | 3.34 | 3.37 | 3.31 | 3.34 | 00:00:00 | | 2008-05-27 | 8,325,700 | 3.36 | 3.40 | 3.35 | 3.36 | 00:00:00 | | 2008-05-28 | 9,703,600 | 3.39 | 3.48 | 3.36 | 3.43 | 00:00:00 | | 2008-05-29 | 9,865,500 | 3.45 | 3.52 | 3.44 | 3.48 | 00:00:00 | | 2008-05-30 | 12,600,900 | 3.49 | 3.51 | 3.48 | 3.48 | 00:00:00 | | 2008-06-02 | 8,162,000 | 3.48 | 3.49 | 3.41 | 3.42 | 00:00:00 | | 2008-06-03 | 20,783,800 | 3.38 | 3.56 | 3.37 | 3.53 | 00:00:00 | | 2008-06-04 | 12,301,700 | 3.48 | 3.48 | 3.38 | 3.40 | 00:00:00 | | 2008-06-05 | 11,357,700 | 3.42 | 3.47 | 3.39 | 3.42 | 00:00:00 | | 2008-06-06 | 8,629,500 | 3.45 | 3.47 | 3.35 | 3.35 | 00:00:00 | | 2008-06-09 | 13,133,000 | 3.31 | 3.31 | 3.16 | 3.20 | 00:00:00 | | 2008-06-10 | 17,323,000 | 3.18 | 3.21 | 3.06 | 3.09 | 00:00:00 | | 2008-06-11 | 11,257,400 | 3.11 | 3.14 | 3.05 | 3.06 | 00:00:00 | | 2008-06-12 | 11,592,400 | 3.08 | 3.22 | 3.07 | 3.22 | 00:00:00 | | 2008-06-13 | 8,043,800 | 3.21 | 3.21 | 3.13 | 3.20 | 00:00:00 | | 2008-06-16 | 5,887,800 | 3.19 | 3.25 | 3.19 | 3.21 | 00:00:00 | | 2008-06-17 | 3,357,400 | 3.24 | 3.27 | 3.21 | 3.24 | 00:00:00 | | 2008-06-18 | 4,171,800 | 3.23 | 3.24 | 3.16 | 3.19 | 00:00:00 | | 2008-06-19 | 6,667,000 | 3.18 | 3.22 | 3.16 | 3.18 | 00:00:00 | | 2008-06-20 | 12,681,300 | 3.21 | 3.36 | 3.19 | 3.21 | 00:00:00 | | 2008-06-23 | 6,531,900 | 3.19 | 3.27 | 3.10 | 3.12 | 00:00:00 | | 2008-06-24 | 7,139,600 | 3.13 | 3.20 | 3.08 | 3.18 | 00:00:00 | | 2008-06-25 | 6,509,900 | 3.16 | 3.22 | 3.15 | 3.19 | 00:00:00 | | 2008-06-26 | 5,428,000 | 3.17 | 3.17 | 3.08 | 3.10 | 00:00:00 | | 2008-06-27 | 8,255,100 | 3.07 | 3.10 | 3.00 | 3.09 | 00:00:00 | | 2008-06-30 | 7,409,600 | 3.05 | 3.08 | 2.98 | 3.04 | 00:00:00 | | 2008-07-01 | 7,588,600 | 3.05 | 3.08 | 2.92 | 3.03 | 00:00:00 | | 2008-07-02 | 9,920,000 | 3.04 | 3.14 | 2.98 | 3.13 | 00:00:00 | | 2008-07-03 | 14,893,300 | 3.09 | 3.22 | 3.06 | 3.18 | 00:00:00 | | 2008-07-04 | 7,256,700 | 3.22 | 3.22 | 3.01 | 3.01 | 00:00:00 | | 2008-07-07 | 7,796,800 | 3.03 | 3.16 | 3.03 | 3.12 | 00:00:00 | | 2008-07-08 | 8,438,300 | 3.06 | 3.10 | 3.03 | 3.04 | 00:00:00 | | 2008-07-09 | 5,683,600 | 3.08 | 3.13 | 3.05 | 3.12 | 00:00:00 | | 2008-07-10 | 4,780,600 | 3.07 | 3.19 | 3.06 | 3.10 | 00:00:00 | | 2008-07-11 | 5,584,100 | 3.13 | 3.15 | 2.98 | 2.99 | 00:00:00 | | 2008-07-14 | 5,347,200 | 3.02 | 3.07 | 3.00 | 3.01 | 00:00:00 | | 2008-07-15 | 7,993,700 | 3.00 | 3.00 | 2.86 | 2.94 | 00:00:00 | | 2008-07-16 | 8,948,200 | 2.95 | 3.02 | 2.89 | 3.00 | 00:00:00 | | 2008-07-17 | 9,109,100 | 3.07 | 3.14 | 3.06 | 3.10 | 00:00:00 | | 2008-07-18 | 14,944,000 | 3.10 | 3.32 | 3.03 | 3.29 | 00:00:00 | | 2008-07-21 | 12,077,800 | 3.23 | 3.39 | 3.19 | 3.29 | 00:00:00 | | 2008-07-22 | 9,011,900 | 3.27 | 3.35 | 3.19 | 3.30 | 00:00:00 | | 2008-07-23 | 12,351,300 | 3.34 | 3.40 | 3.28 | 3.30 | 00:00:00 | | 2008-07-24 | 8,735,800 | 3.35 | 3.35 | 3.26 | 3.28 | 00:00:00 | | 2008-07-25 | 10,454,500 | 3.26 | 3.27 | 3.09 | 3.14 | 00:00:00 | | 2008-07-28 | 8,619,700 | 3.14 | 3.17 | 3.06 | 3.09 | 00:00:00 | | 2008-07-29 | 12,031,800 | 3.05 | 3.22 | 3.04 | 3.21 | 00:00:00 | | 2008-07-30 | 6,169,200 | 3.21 | 3.26 | 3.16 | 3.21 | 00:00:00 | | 2008-07-31 | 10,468,700 | 3.20 | 3.24 | 3.12 | 3.21 | 00:00:00 | | 2008-08-01 | 6,948,800 | 3.17 | 3.22 | 3.10 | 3.10 | 00:00:00 | | 2008-08-04 | 8,979,100 | 3.11 | 3.20 | 3.08 | 3.14 | 00:00:00 | | 2008-08-05 | 6,550,100 | 3.17 | 3.23 | 3.11 | 3.21 | 00:00:00 | | 2008-08-06 | 9,803,300 | 3.23 | 3.25 | 3.16 | 3.23 | 00:00:00 | | 2008-08-07 | 9,570,600 | 3.24 | 3.34 | 3.22 | 3.29 | 00:00:00 | | 2008-08-08 | 6,936,800 | 3.27 | 3.31 | 3.23 | 3.30 | 00:00:00 | | 2008-08-11 | 5,408,200 | 3.31 | 3.35 | 3.28 | 3.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
