|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-11 | 5,408,200 | 3.31 | 3.35 | 3.28 | 3.35 | 00:00:00 | | 2008-08-12 | 7,219,800 | 3.35 | 3.38 | 3.30 | 3.36 | 00:00:00 | | 2008-08-13 | 6,009,100 | 3.36 | 3.36 | 3.21 | 3.23 | 00:00:00 | | 2008-08-14 | 6,413,000 | 3.27 | 3.29 | 3.18 | 3.26 | 00:00:00 | | 2008-08-15 | 7,957,100 | 3.25 | 3.34 | 3.25 | 3.33 | 00:00:00 | | 2008-08-18 | 3,423,700 | 3.33 | 3.34 | 3.28 | 3.33 | 00:00:00 | | 2008-08-19 | 6,899,300 | 3.28 | 3.30 | 3.11 | 3.12 | 00:00:00 | | 2008-08-20 | 10,276,000 | 3.14 | 3.16 | 3.04 | 3.09 | 00:00:00 | | 2008-08-21 | 6,690,000 | 3.13 | 3.14 | 3.05 | 3.11 | 00:00:00 | | 2008-08-22 | 6,009,900 | 3.11 | 3.27 | 3.11 | 3.25 | 00:00:00 | | 2008-08-25 | 10,072,200 | 3.25 | 3.33 | 3.20 | 3.25 | 00:00:00 | | 2008-08-26 | 7,224,700 | 3.20 | 3.30 | 3.20 | 3.24 | 00:00:00 | | 2008-08-27 | 7,480,100 | 3.22 | 3.23 | 3.14 | 3.17 | 00:00:00 | | 2008-08-28 | 5,917,700 | 3.17 | 3.25 | 3.15 | 3.23 | 00:00:00 | | 2008-08-29 | 9,567,600 | 3.25 | 3.33 | 3.24 | 3.27 | 00:00:00 | | 2008-09-01 | 3,599,600 | 3.25 | 3.26 | 3.22 | 3.23 | 00:00:00 | | 2008-09-02 | 5,199,900 | 3.24 | 3.30 | 3.20 | 3.29 | 00:00:00 | | 2008-09-03 | 7,660,400 | 3.26 | 3.32 | 3.24 | 3.24 | 00:00:00 | | 2008-09-04 | 6,992,900 | 3.25 | 3.29 | 3.16 | 3.17 | 00:00:00 | | 2008-09-05 | 9,841,800 | 3.16 | 3.16 | 3.04 | 3.09 | 00:00:00 | | 2008-09-08 | 6,988,200 | 3.15 | 3.26 | 3.15 | 3.23 | 00:00:00 | | 2008-09-09 | 11,253,000 | 3.21 | 3.29 | 3.17 | 3.22 | 00:00:00 | | 2008-09-10 | 15,588,900 | 3.20 | 3.20 | 3.06 | 3.07 | 00:00:00 | | 2008-09-11 | 14,389,400 | 3.08 | 3.11 | 2.95 | 3.00 | 00:00:00 | | 2008-09-12 | 12,627,500 | 3.06 | 3.07 | 3.00 | 3.06 | 00:00:00 | | 2008-09-15 | 12,888,900 | 2.93 | 2.98 | 2.84 | 2.86 | 00:00:00 | | 2008-09-16 | 20,907,700 | 2.82 | 2.97 | 2.80 | 2.89 | 00:00:00 | | 2008-09-17 | 17,237,700 | 2.94 | 2.98 | 2.89 | 2.91 | 00:00:00 | | 2008-09-18 | 17,148,700 | 2.90 | 2.98 | 2.86 | 2.89 | 00:00:00 | | 2008-09-19 | 26,721,500 | 2.95 | 3.16 | 2.95 | 3.16 | 00:00:00 | | 2008-09-22 | 8,668,300 | 3.08 | 3.12 | 3.03 | 3.04 | 00:00:00 | | 2008-09-23 | 9,678,200 | 3.05 | 3.06 | 2.99 | 3.03 | 00:00:00 | | 2008-09-24 | 4,469,400 | 3.09 | 3.12 | 3.03 | 3.12 | 00:00:00 | | 2008-09-25 | 11,115,600 | 3.09 | 3.12 | 3.04 | 3.12 | 00:00:00 | | 2008-09-26 | 7,956,500 | 3.06 | 3.15 | 3.03 | 3.13 | 00:00:00 | | 2008-09-29 | 6,045,200 | 3.10 | 3.10 | 2.95 | 2.95 | 00:00:00 | | 2008-09-30 | 8,462,900 | 2.90 | 3.07 | 2.85 | 3.07 | 00:00:00 | | 2008-10-01 | 8,294,800 | 3.11 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2008-10-02 | 8,556,600 | 3.16 | 3.19 | 3.06 | 3.10 | 00:00:00 | | 2008-10-03 | 6,088,300 | 3.07 | 3.18 | 3.05 | 3.15 | 00:00:00 | | 2008-10-06 | 5,499,300 | 3.07 | 3.07 | 2.92 | 2.92 | 00:00:00 | | 2008-10-07 | 7,176,300 | 3.02 | 3.04 | 2.92 | 2.94 | 00:00:00 | | 2008-10-08 | 15,513,400 | 2.85 | 3.04 | 2.71 | 2.72 | 00:00:00 | | 2008-10-09 | 17,926,700 | 2.81 | 2.81 | 2.57 | 2.58 | 00:00:00 | | 2008-10-10 | 17,197,600 | 2.30 | 2.50 | 2.30 | 2.36 | 00:00:00 | | 2008-10-13 | 10,985,000 | 2.62 | 2.64 | 2.48 | 2.57 | 00:00:00 | | 2008-10-14 | 9,592,900 | 2.62 | 2.80 | 2.62 | 2.78 | 00:00:00 | | 2008-10-15 | 7,061,200 | 2.77 | 2.77 | 2.67 | 2.73 | 00:00:00 | | 2008-10-16 | 9,428,100 | 2.65 | 2.84 | 2.56 | 2.84 | 00:00:00 | | 2008-10-17 | 12,759,100 | 2.90 | 2.90 | 2.66 | 2.71 | 00:00:00 | | 2008-10-20 | 7,414,300 | 2.78 | 2.78 | 2.57 | 2.61 | 00:00:00 | | 2008-10-21 | 18,152,600 | 2.66 | 2.66 | 2.38 | 2.40 | 00:00:00 | | 2008-10-22 | 13,553,300 | 2.41 | 2.41 | 2.22 | 2.23 | 00:00:00 | | 2008-10-23 | 10,460,300 | 2.29 | 2.38 | 2.22 | 2.32 | 00:00:00 | | 2008-10-24 | 8,845,900 | 2.27 | 2.28 | 2.10 | 2.26 | 00:00:00 | | 2008-10-27 | 10,862,200 | 2.10 | 2.13 | 1.97 | 2.12 | 00:00:00 | | 2008-10-28 | 11,121,800 | 2.21 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2008-10-29 | 8,562,500 | 2.40 | 2.50 | 2.31 | 2.50 | 00:00:00 | | 2008-10-30 | 12,013,100 | 2.54 | 2.69 | 2.42 | 2.52 | 00:00:00 | | 2008-10-31 | 9,477,100 | 2.54 | 2.56 | 2.39 | 2.48 | 00:00:00 | | 2008-11-03 | 7,493,400 | 2.51 | 2.51 | 2.38 | 2.49 | 00:00:00 | | 2008-11-04 | 9,534,100 | 2.48 | 2.60 | 2.44 | 2.60 | 00:00:00 | | 2008-11-05 | 9,457,300 | 2.47 | 2.59 | 2.47 | 2.52 | 00:00:00 | | 2008-11-06 | 10,724,800 | 2.44 | 2.53 | 2.32 | 2.34 | 00:00:00 | | 2008-11-07 | 8,140,000 | 2.36 | 2.45 | 2.35 | 2.41 | 00:00:00 | | 2008-11-10 | 5,498,800 | 2.46 | 2.50 | 2.40 | 2.44 | 00:00:00 | | 2008-11-11 | 7,344,700 | 2.40 | 2.41 | 2.28 | 2.30 | 00:00:00 | | 2008-11-12 | 5,546,400 | 2.36 | 2.49 | 2.34 | 2.49 | 00:00:00 | | 2008-11-13 | 6,972,600 | 2.47 | 2.51 | 2.35 | 2.46 | 00:00:00 | | 2008-11-14 | 6,497,000 | 2.55 | 2.65 | 2.49 | 2.61 | 00:00:00 | | 2008-11-17 | 13,300,600 | 2.60 | 2.60 | 2.42 | 2.44 | 00:00:00 | | 2008-11-18 | 5,241,700 | 2.44 | 2.52 | 2.40 | 2.48 | 00:00:00 | | 2008-11-19 | 5,251,300 | 2.48 | 2.54 | 2.40 | 2.41 | 00:00:00 | | 2008-11-20 | 6,789,900 | 2.35 | 2.40 | 2.26 | 2.28 | 00:00:00 | | 2008-11-21 | 6,150,400 | 2.29 | 2.40 | 2.27 | 2.34 | 00:00:00 | | 2008-11-24 | 4,662,900 | 2.39 | 2.52 | 2.36 | 2.51 | 00:00:00 | | 2008-11-25 | 4,676,300 | 2.49 | 2.57 | 2.41 | 2.50 | 00:00:00 | | 2008-11-26 | 3,242,400 | 2.49 | 2.58 | 2.46 | 2.48 | 00:00:00 | | 2008-11-27 | 2,173,700 | 2.50 | 2.55 | 2.49 | 2.52 | 00:00:00 | | 2008-11-28 | 10,620,300 | 2.51 | 2.52 | 2.37 | 2.47 | 00:00:00 | | 2008-12-01 | 5,346,700 | 2.42 | 2.43 | 2.23 | 2.26 | 00:00:00 | | 2008-12-02 | 5,994,700 | 2.24 | 2.41 | 2.17 | 2.41 | 00:00:00 | | 2008-12-03 | 4,571,900 | 2.36 | 2.40 | 2.29 | 2.35 | 00:00:00 | | 2008-12-04 | 6,727,100 | 2.34 | 2.44 | 2.31 | 2.33 | 00:00:00 | | 2008-12-05 | 4,371,100 | 2.30 | 2.38 | 2.29 | 2.35 | 00:00:00 | | 2008-12-08 | 3,549,500 | 2.40 | 2.46 | 2.38 | 2.43 | 00:00:00 | | 2008-12-09 | 5,342,800 | 2.42 | 2.46 | 2.38 | 2.43 | 00:00:00 | | 2008-12-10 | 6,807,700 | 2.41 | 2.49 | 2.39 | 2.49 | 00:00:00 | | 2008-12-11 | 4,784,600 | 2.46 | 2.53 | 2.46 | 2.49 | 00:00:00 | | 2008-12-12 | 4,193,300 | 2.44 | 2.45 | 2.36 | 2.42 | 00:00:00 | | 2008-12-15 | 3,791,700 | 2.44 | 2.54 | 2.43 | 2.50 | 00:00:00 | | 2008-12-16 | 5,104,200 | 2.52 | 2.64 | 2.48 | 2.62 | 00:00:00 | | 2008-12-17 | 7,357,500 | 2.64 | 2.65 | 2.52 | 2.53 | 00:00:00 | | 2008-12-18 | 4,500,400 | 2.53 | 2.60 | 2.52 | 2.57 | 00:00:00 | | 2008-12-19 | 8,058,500 | 2.54 | 2.60 | 2.52 | 2.57 | 00:00:00 | | 2008-12-22 | 2,708,000 | 2.54 | 2.57 | 2.45 | 2.45 | 00:00:00 | | 2008-12-23 | 2,867,700 | 2.45 | 2.49 | 2.41 | 2.44 | 00:00:00 | | 2008-12-24 | 0 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | | 2008-12-25 | 0 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | | 2008-12-26 | 0 | 2.42 | 2.42 | 2.42 | 2.42 | 00:00:00 | | 2008-12-29 | 1,953,500 | 2.42 | 2.44 | 2.34 | 2.36 | 00:00:00 | | 2008-12-30 | 2,979,200 | 2.40 | 2.40 | 2.35 | 2.40 | 00:00:00 | | 2008-12-31 | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2009-01-01 | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2009-01-02 | 2,397,600 | 2.37 | 2.48 | 2.37 | 2.48 | 00:00:00 | | 2009-01-05 | 3,880,900 | 2.48 | 2.50 | 2.43 | 2.48 | 00:00:00 | | 2009-01-06 | 3,823,400 | 2.50 | 2.65 | 2.49 | 2.65 | 00:00:00 | | 2009-01-07 | 3,331,100 | 2.63 | 2.63 | 2.56 | 2.62 | 00:00:00 | | 2009-01-08 | 4,499,700 | 2.55 | 2.63 | 2.53 | 2.60 | 00:00:00 | | 2009-01-09 | 2,637,200 | 2.63 | 2.63 | 2.54 | 2.54 | 00:00:00 | | 2009-01-12 | 3,742,900 | 2.52 | 2.58 | 2.51 | 2.55 | 00:00:00 | | 2009-01-13 | 3,912,600 | 2.52 | 2.52 | 2.45 | 2.49 | 00:00:00 | | 2009-01-14 | 6,391,200 | 2.52 | 2.53 | 2.42 | 2.45 | 00:00:00 | | 2009-01-15 | 2,661,500 | 2.42 | 2.48 | 2.40 | 2.47 | 00:00:00 | | 2009-01-16 | 4,351,500 | 2.48 | 2.52 | 2.45 | 2.45 | 00:00:00 | | 2009-01-19 | 14,987,000 | 2.44 | 2.48 | 2.17 | 2.20 | 00:00:00 | | 2009-01-20 | 11,029,800 | 2.21 | 2.21 | 2.08 | 2.15 | 00:00:00 | | 2009-01-21 | 13,964,000 | 2.14 | 2.20 | 2.01 | 2.20 | 00:00:00 | | 2009-01-22 | 11,122,600 | 2.23 | 2.24 | 2.09 | 2.11 | 00:00:00 | | 2009-01-23 | 6,344,000 | 2.10 | 2.13 | 2.01 | 2.07 | 00:00:00 | | 2009-01-26 | 9,340,500 | 2.04 | 2.20 | 2.01 | 2.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
