|
 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 | | 2009-01-26 | 9,340,500 | 2.04 | 2.20 | 2.01 | 2.17 | 00:00:00 | | 2009-01-27 | 4,854,300 | 2.18 | 2.18 | 2.08 | 2.11 | 00:00:00 | | 2009-01-28 | 8,489,500 | 2.14 | 2.26 | 2.12 | 2.26 | 00:00:00 | | 2009-01-29 | 9,630,300 | 2.27 | 2.34 | 2.19 | 2.22 | 00:00:00 | | 2009-01-30 | 6,659,700 | 2.24 | 2.27 | 2.15 | 2.21 | 00:00:00 | | 2009-02-02 | 11,005,500 | 2.15 | 2.23 | 2.05 | 2.23 | 00:00:00 | | 2009-02-03 | 12,064,600 | 2.24 | 2.25 | 2.12 | 2.14 | 00:00:00 | | 2009-02-04 | 11,216,400 | 2.16 | 2.32 | 2.15 | 2.29 | 00:00:00 | | 2009-02-05 | 6,381,600 | 2.24 | 2.31 | 2.22 | 2.29 | 00:00:00 | | 2009-02-06 | 4,750,900 | 2.32 | 2.32 | 2.24 | 2.24 | 00:00:00 | | 2009-02-09 | 6,562,600 | 2.24 | 2.25 | 2.21 | 2.24 | 00:00:00 | | 2009-02-10 | 4,870,800 | 2.24 | 2.29 | 2.22 | 2.27 | 00:00:00 | | 2009-02-11 | 5,000,200 | 2.23 | 2.31 | 2.22 | 2.30 | 00:00:00 | | 2009-02-12 | 6,501,000 | 2.30 | 2.32 | 2.26 | 2.29 | 00:00:00 | | 2009-02-13 | 12,178,900 | 2.30 | 2.31 | 2.15 | 2.15 | 00:00:00 | | 2009-02-16 | 4,214,700 | 2.15 | 2.16 | 2.08 | 2.10 | 00:00:00 | | 2009-02-17 | 6,865,200 | 2.10 | 2.10 | 2.03 | 2.07 | 00:00:00 | | 2009-02-18 | 8,289,300 | 2.08 | 2.10 | 2.01 | 2.02 | 00:00:00 | | 2009-02-19 | 18,941,900 | 2.04 | 2.06 | 2.00 | 2.00 | 00:00:00 | | 2009-02-20 | 11,597,500 | 1.98 | 1.98 | 1.86 | 1.86 | 00:00:00 | | 2009-02-23 | 10,272,200 | 1.90 | 1.92 | 1.78 | 1.80 | 00:00:00 | | 2009-02-24 | 12,127,200 | 1.76 | 1.80 | 1.69 | 1.71 | 00:00:00 | | 2009-02-25 | 10,315,300 | 1.75 | 1.77 | 1.65 | 1.68 | 00:00:00 | | 2009-02-26 | 9,196,300 | 1.69 | 1.72 | 1.69 | 1.70 | 00:00:00 | | 2009-02-27 | 7,164,500 | 1.70 | 1.70 | 1.60 | 1.62 | 00:00:00 | | 2009-03-02 | 7,837,000 | 1.57 | 1.61 | 1.53 | 1.59 | 00:00:00 | | 2009-03-03 | 6,336,500 | 1.59 | 1.62 | 1.54 | 1.56 | 00:00:00 | | 2009-03-04 | 5,377,000 | 1.58 | 1.63 | 1.56 | 1.59 | 00:00:00 | | 2009-03-05 | 12,281,700 | 1.58 | 1.58 | 1.38 | 1.39 | 00:00:00 | | 2009-03-06 | 9,426,200 | 1.40 | 1.47 | 1.37 | 1.42 | 00:00:00 | | 2009-03-09 | 12,164,600 | 1.48 | 1.51 | 1.39 | 1.42 | 00:00:00 | | 2009-03-10 | 19,303,400 | 1.44 | 1.62 | 1.42 | 1.57 | 00:00:00 | | 2009-03-11 | 11,053,900 | 1.58 | 1.61 | 1.53 | 1.54 | 00:00:00 | | 2009-03-12 | 6,565,100 | 1.53 | 1.54 | 1.49 | 1.53 | 00:00:00 | | 2009-03-13 | 5,904,200 | 1.59 | 1.61 | 1.56 | 1.60 | 00:00:00 | | 2009-03-16 | 6,736,700 | 1.63 | 1.67 | 1.62 | 1.64 | 00:00:00 | | 2009-03-17 | 5,051,000 | 1.65 | 1.65 | 1.56 | 1.58 | 00:00:00 | | 2009-03-18 | 6,041,500 | 1.60 | 1.67 | 1.59 | 1.67 | 00:00:00 | | 2009-03-19 | 4,754,300 | 1.68 | 1.76 | 1.67 | 1.70 | 00:00:00 | | 2009-03-20 | 8,360,300 | 1.68 | 1.73 | 1.65 | 1.68 | 00:00:00 | | 2009-03-23 | 6,420,000 | 1.73 | 1.77 | 1.71 | 1.72 | 00:00:00 | | 2009-03-24 | 8,274,900 | 1.76 | 1.77 | 1.66 | 1.67 | 00:00:00 | | 2009-03-25 | 8,270,700 | 1.65 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2009-03-26 | 6,416,900 | 1.67 | 1.69 | 1.64 | 1.66 | 00:00:00 | | 2009-03-27 | 8,370,400 | 1.68 | 1.73 | 1.66 | 1.70 | 00:00:00 | | 2009-03-30 | 6,697,100 | 1.68 | 1.68 | 1.60 | 1.60 | 00:00:00 | | 2009-03-31 | 7,918,500 | 1.61 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2009-04-01 | 7,403,000 | 1.67 | 1.73 | 1.63 | 1.71 | 00:00:00 | | 2009-04-02 | 14,571,700 | 1.69 | 1.77 | 1.65 | 1.75 | 00:00:00 | | 2009-04-03 | 11,614,500 | 1.73 | 1.84 | 1.69 | 1.71 | 00:00:00 | | 2009-04-06 | 7,200,000 | 1.76 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2009-04-07 | 7,077,400 | 1.74 | 1.79 | 1.71 | 1.76 | 00:00:00 | | 2009-04-08 | 5,662,000 | 1.73 | 1.79 | 1.70 | 1.77 | 00:00:00 | | 2009-04-09 | 6,239,500 | 1.80 | 1.92 | 1.78 | 1.88 | 00:00:00 | | 2009-04-10 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2009-04-13 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2009-04-14 | 20,563,100 | 1.91 | 2.18 | 1.89 | 2.15 | 00:00:00 | | 2009-04-15 | 11,541,000 | 2.10 | 2.14 | 2.06 | 2.08 | 00:00:00 | | 2009-04-16 | 8,091,200 | 2.10 | 2.14 | 2.06 | 2.11 | 00:00:00 | | 2009-04-17 | 9,440,300 | 2.09 | 2.11 | 2.08 | 2.09 | 00:00:00 | | 2009-04-20 | 9,529,600 | 2.09 | 2.11 | 2.01 | 2.03 | 00:00:00 | | 2009-04-21 | 7,156,100 | 2.02 | 2.10 | 2.00 | 2.08 | 00:00:00 | | 2009-04-22 | 7,251,100 | 2.07 | 2.14 | 2.05 | 2.14 | 00:00:00 | | 2009-04-23 | 5,521,400 | 2.14 | 2.18 | 2.10 | 2.18 | 00:00:00 | | 2009-04-24 | 6,428,500 | 2.17 | 2.18 | 2.11 | 2.13 | 00:00:00 | | 2009-04-27 | 6,239,900 | 2.09 | 2.12 | 2.06 | 2.08 | 00:00:00 | | 2009-04-28 | 6,927,400 | 2.08 | 2.09 | 2.01 | 2.03 | 00:00:00 | | 2009-04-29 | 4,855,800 | 2.03 | 2.11 | 2.03 | 2.10 | 00:00:00 | | 2009-04-30 | 8,315,600 | 2.10 | 2.22 | 2.09 | 2.17 | 00:00:00 | | 2009-05-01 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-05-04 | 5,560,900 | 2.25 | 2.25 | 2.20 | 2.25 | 00:00:00 | | 2009-05-05 | 7,756,200 | 2.22 | 2.24 | 2.18 | 2.18 | 00:00:00 | | 2009-05-06 | 6,571,100 | 2.19 | 2.28 | 2.18 | 2.28 | 00:00:00 | | 2009-05-07 | 8,305,700 | 2.29 | 2.38 | 2.27 | 2.29 | 00:00:00 | | 2009-05-08 | 10,014,700 | 2.32 | 2.39 | 2.29 | 2.38 | 00:00:00 | | 2009-05-11 | 7,449,900 | 2.40 | 2.46 | 2.33 | 2.38 | 00:00:00 | | 2009-05-12 | 7,410,500 | 2.40 | 2.49 | 2.35 | 2.40 | 00:00:00 | | 2009-05-13 | 10,102,200 | 2.46 | 2.46 | 2.19 | 2.26 | 00:00:00 | | 2009-05-14 | 5,166,000 | 2.26 | 2.31 | 2.20 | 2.31 | 00:00:00 | | 2009-05-15 | 4,433,400 | 2.32 | 2.34 | 2.27 | 2.30 | 00:00:00 | | 2009-05-18 | 3,845,700 | 2.25 | 2.37 | 2.25 | 2.37 | 00:00:00 | | 2009-05-19 | 4,772,000 | 2.40 | 2.41 | 2.34 | 2.39 | 00:00:00 | | 2009-05-20 | 6,235,000 | 2.40 | 2.40 | 2.32 | 2.36 | 00:00:00 | | 2009-05-21 | 4,360,500 | 2.35 | 2.35 | 2.27 | 2.30 | 00:00:00 | | 2009-05-22 | 2,100,600 | 2.29 | 2.36 | 2.29 | 2.35 | 00:00:00 | | 2009-05-25 | 1,029,300 | 2.37 | 2.37 | 2.34 | 2.34 | 00:00:00 | | 2009-05-26 | 6,599,100 | 2.34 | 2.36 | 2.27 | 2.35 | 00:00:00 | | 2009-05-27 | 8,194,400 | 2.38 | 2.42 | 2.34 | 2.36 | 00:00:00 | | 2009-05-28 | 3,267,400 | 2.33 | 2.37 | 2.32 | 2.35 | 00:00:00 | | 2009-05-29 | 6,729,900 | 2.37 | 2.46 | 2.36 | 2.46 | 00:00:00 | | 2009-06-01 | 5,538,700 | 2.44 | 2.53 | 2.44 | 2.50 | 00:00:00 | | 2009-06-02 | 4,412,100 | 2.50 | 2.53 | 2.47 | 2.52 | 00:00:00 | | 2009-06-03 | 4,371,600 | 2.53 | 2.53 | 2.44 | 2.47 | 00:00:00 | | 2009-06-04 | 2,368,100 | 2.47 | 2.50 | 2.46 | 2.47 | 00:00:00 | | 2009-06-05 | 6,568,700 | 2.47 | 2.50 | 2.40 | 2.42 | 00:00:00 | | 2009-06-08 | 6,414,000 | 2.41 | 2.42 | 2.32 | 2.40 | 00:00:00 | | 2009-06-09 | 6,144,700 | 2.39 | 2.42 | 2.34 | 2.34 | 00:00:00 | | 2009-06-10 | 7,315,600 | 2.38 | 2.42 | 2.37 | 2.42 | 00:00:00 | | 2009-06-11 | 3,928,500 | 2.41 | 2.46 | 2.38 | 2.46 | 00:00:00 | | 2009-06-12 | 8,723,600 | 2.45 | 2.51 | 2.42 | 2.49 | 00:00:00 | | 2009-06-15 | 4,943,700 | 2.47 | 2.47 | 2.40 | 2.40 | 00:00:00 | | 2009-06-16 | 2,350,200 | 2.40 | 2.43 | 2.38 | 2.38 | 00:00:00 | | 2009-06-17 | 6,755,700 | 2.40 | 2.41 | 2.31 | 2.34 | 00:00:00 | | 2009-06-18 | 9,002,900 | 2.33 | 2.36 | 2.20 | 2.30 | 00:00:00 | | 2009-06-19 | 7,366,600 | 2.29 | 2.33 | 2.27 | 2.32 | 00:00:00 | | 2009-06-22 | 6,899,200 | 2.31 | 2.32 | 2.23 | 2.26 | 00:00:00 | | 2009-06-23 | 4,745,400 | 2.22 | 2.28 | 2.22 | 2.24 | 00:00:00 | | 2009-06-24 | 5,902,200 | 2.25 | 2.31 | 2.21 | 2.28 | 00:00:00 | | 2009-06-25 | 4,502,100 | 2.28 | 2.29 | 2.23 | 2.29 | 00:00:00 | | 2009-06-26 | 2,945,700 | 2.29 | 2.31 | 2.29 | 2.31 | 00:00:00 | | 2009-06-29 | 3,779,100 | 2.29 | 2.35 | 2.29 | 2.33 | 00:00:00 | | 2009-06-30 | 3,273,800 | 2.34 | 2.35 | 2.29 | 2.32 | 00:00:00 | | 2009-07-01 | 5,582,900 | 2.32 | 2.34 | 2.29 | 2.29 | 00:00:00 | | 2009-07-02 | 4,933,300 | 2.29 | 2.32 | 2.26 | 2.26 | 00:00:00 | | 2009-07-03 | 3,945,500 | 2.28 | 2.29 | 2.22 | 2.23 | 00:00:00 | | 2009-07-06 | 4,922,700 | 2.22 | 2.23 | 2.15 | 2.21 | 00:00:00 | | 2009-07-07 | 6,463,200 | 2.21 | 2.22 | 2.17 | 2.17 | 00:00:00 | | 2009-07-08 | 5,248,300 | 2.16 | 2.17 | 2.10 | 2.10 | 00:00:00 | | 2009-07-09 | 5,182,500 | 2.10 | 2.16 | 2.10 | 2.12 | 00:00:00 | | 2009-07-10 | 6,150,500 | 2.12 | 2.15 | 2.08 | 2.12 | 00:00:00 | | 2009-07-13 | 5,405,900 | 2.06 | 2.24 | 2.06 | 2.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
