|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-13 | 5,405,900 | 2.06 | 2.24 | 2.06 | 2.23 | 00:00:00 | 2009-07-14 | 8,950,400 | 2.23 | 2.27 | 2.15 | 2.19 | 00:00:00 | 2009-07-15 | 9,757,500 | 2.20 | 2.25 | 2.19 | 2.24 | 00:00:00 | 2009-07-16 | 7,345,900 | 2.21 | 2.39 | 2.21 | 2.38 | 00:00:00 | 2009-07-17 | 6,060,100 | 2.37 | 2.40 | 2.34 | 2.38 | 00:00:00 | 2009-07-20 | 2,761,000 | 2.38 | 2.42 | 2.38 | 2.40 | 00:00:00 | 2009-07-21 | 6,605,700 | 2.41 | 2.50 | 2.39 | 2.46 | 00:00:00 | 2009-07-22 | 3,768,100 | 2.45 | 2.45 | 2.37 | 2.44 | 00:00:00 | 2009-07-23 | 7,244,200 | 2.47 | 2.57 | 2.42 | 2.55 | 00:00:00 | 2009-07-24 | 12,287,700 | 2.55 | 2.80 | 2.54 | 2.63 | 00:00:00 | 2009-07-27 | 4,891,700 | 2.71 | 2.71 | 2.58 | 2.63 | 00:00:00 | 2009-07-28 | 3,244,400 | 2.64 | 2.64 | 2.57 | 2.57 | 00:00:00 | 2009-07-29 | 3,027,200 | 2.58 | 2.60 | 2.54 | 2.60 | 00:00:00 | 2009-07-30 | 4,739,200 | 2.63 | 2.64 | 2.57 | 2.62 | 00:00:00 | 2009-07-31 | 4,886,500 | 2.62 | 2.66 | 2.60 | 2.62 | 00:00:00 | 2009-08-03 | 5,311,000 | 2.62 | 2.71 | 2.62 | 2.69 | 00:00:00 | 2009-08-04 | 4,088,000 | 2.70 | 2.73 | 2.64 | 2.73 | 00:00:00 | 2009-08-05 | 5,835,100 | 2.75 | 2.80 | 2.71 | 2.78 | 00:00:00 | 2009-08-06 | 6,817,600 | 2.80 | 2.89 | 2.79 | 2.82 | 00:00:00 | 2009-08-07 | 4,106,400 | 2.81 | 2.82 | 2.75 | 2.79 | 00:00:00 | 2009-08-10 | 2,588,400 | 2.79 | 2.86 | 2.78 | 2.86 | 00:00:00 | 2009-08-11 | 3,561,200 | 2.87 | 2.88 | 2.76 | 2.78 | 00:00:00 | 2009-08-12 | 2,568,000 | 2.76 | 2.83 | 2.72 | 2.81 | 00:00:00 | 2009-08-13 | 4,057,200 | 2.81 | 2.88 | 2.81 | 2.86 | 00:00:00 | 2009-08-14 | 2,203,500 | 2.86 | 2.88 | 2.78 | 2.81 | 00:00:00 | 2009-08-17 | 2,735,000 | 2.80 | 2.80 | 2.67 | 2.72 | 00:00:00 | 2009-08-18 | 1,989,100 | 2.71 | 2.81 | 2.71 | 2.81 | 00:00:00 | 2009-08-19 | 1,740,900 | 2.80 | 2.80 | 2.73 | 2.80 | 00:00:00 | 2009-08-20 | 2,421,500 | 2.80 | 2.84 | 2.76 | 2.80 | 00:00:00 | 2009-08-21 | 3,923,100 | 2.81 | 2.86 | 2.76 | 2.85 | 00:00:00 | 2009-08-24 | 4,215,900 | 2.88 | 2.89 | 2.81 | 2.89 | 00:00:00 | 2009-08-25 | 4,380,300 | 2.88 | 2.88 | 2.81 | 2.84 | 00:00:00 | 2009-08-26 | 4,412,900 | 2.84 | 2.90 | 2.83 | 2.90 | 00:00:00 | 2009-08-27 | 2,310,600 | 2.87 | 2.90 | 2.84 | 2.84 | 00:00:00 | 2009-08-28 | 1,866,400 | 2.88 | 2.89 | 2.85 | 2.86 | 00:00:00 | 2009-08-31 | 2,779,100 | 2.85 | 2.89 | 2.85 | 2.87 | 00:00:00 | 2009-09-01 | 4,844,300 | 2.89 | 2.95 | 2.84 | 2.89 | 00:00:00 | 2009-09-02 | 4,340,000 | 2.87 | 2.87 | 2.73 | 2.77 | 00:00:00 | 2009-09-03 | 3,747,700 | 2.80 | 2.84 | 2.76 | 2.81 | 00:00:00 | 2009-09-04 | 2,871,600 | 2.81 | 2.88 | 2.81 | 2.86 | 00:00:00 | 2009-09-07 | 2,414,100 | 2.86 | 2.91 | 2.86 | 2.91 | 00:00:00 | 2009-09-08 | 4,812,900 | 2.92 | 2.97 | 2.90 | 2.96 | 00:00:00 | 2009-09-09 | 4,241,500 | 2.96 | 3.00 | 2.94 | 3.00 | 00:00:00 | 2009-09-10 | 5,299,400 | 3.00 | 3.00 | 2.91 | 2.96 | 00:00:00 | 2009-09-11 | 2,731,500 | 2.96 | 3.02 | 2.96 | 2.98 | 00:00:00 | 2009-09-14 | 3,350,900 | 2.97 | 2.97 | 2.88 | 2.95 | 00:00:00 | 2009-09-15 | 2,666,000 | 2.97 | 3.00 | 2.92 | 2.97 | 00:00:00 | 2009-09-16 | 3,287,300 | 2.99 | 2.99 | 2.95 | 2.95 | 00:00:00 | 2009-09-17 | 3,388,100 | 2.97 | 3.00 | 2.95 | 3.00 | 00:00:00 | 2009-09-18 | 4,920,700 | 2.99 | 3.09 | 2.96 | 3.08 | 00:00:00 | 2009-09-21 | 3,778,700 | 3.07 | 3.08 | 2.95 | 2.98 | 00:00:00 | 2009-09-22 | 3,885,900 | 2.98 | 3.01 | 2.95 | 2.96 | 00:00:00 | 2009-09-23 | 4,445,300 | 2.95 | 3.02 | 2.95 | 3.00 | 00:00:00 | 2009-09-24 | 3,659,200 | 2.98 | 3.01 | 2.93 | 2.95 | 00:00:00 | 2009-09-25 | 2,862,100 | 2.98 | 2.99 | 2.93 | 2.94 | 00:00:00 | 2009-09-28 | 3,825,300 | 2.94 | 3.02 | 2.92 | 3.00 | 00:00:00 | 2009-09-29 | 4,411,700 | 3.01 | 3.06 | 3.00 | 3.02 | 00:00:00 | 2009-09-30 | 3,709,800 | 3.04 | 3.07 | 3.01 | 3.06 | 00:00:00 | 2009-10-01 | 4,619,800 | 3.07 | 3.08 | 3.04 | 3.05 | 00:00:00 | 2009-10-02 | 3,520,500 | 3.00 | 3.03 | 2.96 | 3.00 | 00:00:00 | 2009-10-05 | 2,601,700 | 2.97 | 3.07 | 2.97 | 3.04 | 00:00:00 | 2009-10-06 | 9,781,300 | 3.02 | 3.33 | 3.02 | 3.24 | 00:00:00 | 2009-10-07 | 6,834,100 | 3.25 | 3.30 | 3.12 | 3.17 | 00:00:00 | 2009-10-08 | 3,136,600 | 3.20 | 3.24 | 3.16 | 3.18 | 00:00:00 | 2009-10-09 | 3,502,700 | 3.16 | 3.21 | 3.13 | 3.17 | 00:00:00 | 2009-10-12 | 2,443,100 | 3.18 | 3.30 | 3.18 | 3.25 | 00:00:00 | 2009-10-13 | 3,462,400 | 3.21 | 3.24 | 3.15 | 3.17 | 00:00:00 | 2009-10-14 | 4,098,700 | 3.20 | 3.28 | 3.19 | 3.22 | 00:00:00 | 2009-10-15 | 2,987,500 | 3.20 | 3.21 | 3.15 | 3.19 | 00:00:00 | 2009-10-16 | 7,439,300 | 3.20 | 3.21 | 3.12 | 3.14 | 00:00:00 | 2009-10-19 | 3,404,000 | 3.15 | 3.26 | 3.14 | 3.26 | 00:00:00 | 2009-10-20 | 2,691,300 | 3.26 | 3.27 | 3.20 | 3.23 | 00:00:00 | 2009-10-21 | 4,736,100 | 3.19 | 3.26 | 3.14 | 3.21 | 00:00:00 | 2009-10-22 | 8,056,900 | 3.20 | 3.33 | 3.17 | 3.32 | 00:00:00 | 2009-10-23 | 5,646,500 | 3.34 | 3.37 | 3.29 | 3.32 | 00:00:00 | 2009-10-26 | 8,144,300 | 3.38 | 3.38 | 3.14 | 3.20 | 00:00:00 | 2009-10-27 | 7,904,200 | 3.21 | 3.22 | 2.95 | 3.12 | 00:00:00 | 2009-10-28 | 7,124,200 | 3.13 | 3.15 | 2.97 | 2.98 | 00:00:00 | 2009-10-29 | 4,469,800 | 2.97 | 3.06 | 2.96 | 3.04 | 00:00:00 | 2009-10-30 | 6,355,800 | 3.08 | 3.09 | 2.92 | 2.92 | 00:00:00 | 2009-11-02 | 6,391,000 | 2.90 | 2.93 | 2.87 | 2.91 | 00:00:00 | 2009-11-03 | 5,385,100 | 2.85 | 2.93 | 2.83 | 2.92 | 00:00:00 | 2009-11-04 | 4,194,700 | 2.96 | 2.97 | 2.90 | 2.95 | 00:00:00 | 2009-11-05 | 3,641,400 | 2.94 | 2.97 | 2.88 | 2.93 | 00:00:00 | 2009-11-06 | 5,636,600 | 2.93 | 3.02 | 2.92 | 2.99 | 00:00:00 | 2009-11-09 | 4,265,700 | 3.00 | 3.07 | 3.00 | 3.06 | 00:00:00 | 2009-11-10 | 4,678,000 | 3.08 | 3.11 | 3.06 | 3.08 | 00:00:00 | 2009-11-11 | 2,766,500 | 3.10 | 3.12 | 3.08 | 3.11 | 00:00:00 | 2009-11-12 | 2,566,900 | 3.09 | 3.10 | 3.03 | 3.07 | 00:00:00 | 2009-11-13 | 3,091,800 | 3.06 | 3.10 | 3.06 | 3.08 | 00:00:00 | 2009-11-16 | 7,134,100 | 3.12 | 3.12 | 3.07 | 3.10 | 00:00:00 | 2009-11-17 | 4,397,100 | 3.06 | 3.13 | 3.06 | 3.08 | 00:00:00 | 2009-11-18 | 3,095,000 | 3.08 | 3.12 | 3.07 | 3.08 | 00:00:00 | 2009-11-19 | 6,393,700 | 3.09 | 3.10 | 2.98 | 2.98 | 00:00:00 | 2009-11-20 | 6,752,500 | 3.00 | 3.02 | 2.95 | 2.95 | 00:00:00 | 2009-11-23 | 2,790,300 | 2.99 | 3.04 | 2.97 | 3.01 | 00:00:00 | 2009-11-24 | 2,551,200 | 3.00 | 3.05 | 3.00 | 3.02 | 00:00:00 | 2009-11-25 | 2,587,000 | 3.03 | 3.06 | 3.02 | 3.04 | 00:00:00 | 2009-11-26 | 3,777,200 | 3.02 | 3.03 | 2.94 | 2.94 | 00:00:00 | 2009-11-27 | 3,405,600 | 2.94 | 3.03 | 2.90 | 3.00 | 00:00:00 | 2009-11-30 | 4,026,100 | 3.04 | 3.06 | 2.94 | 2.94 | 00:00:00 | 2009-12-01 | 3,806,900 | 2.97 | 3.03 | 2.96 | 3.02 | 00:00:00 | 2009-12-02 | 4,090,300 | 2.98 | 3.00 | 2.93 | 2.95 | 00:00:00 | 2009-12-03 | 3,740,900 | 2.97 | 2.98 | 2.93 | 2.94 | 00:00:00 | 2009-12-04 | 3,483,500 | 2.95 | 2.98 | 2.91 | 2.96 | 00:00:00 | 2009-12-07 | 4,692,300 | 2.96 | 2.98 | 2.92 | 2.96 | 00:00:00 | 2009-12-08 | 2,992,700 | 2.93 | 2.97 | 2.89 | 2.94 | 00:00:00 | 2009-12-09 | 6,559,400 | 2.92 | 2.96 | 2.86 | 2.87 | 00:00:00 | 2009-12-10 | 6,996,900 | 2.86 | 2.87 | 2.80 | 2.80 | 00:00:00 | 2009-12-11 | 3,109,100 | 2.82 | 2.86 | 2.82 | 2.83 | 00:00:00 | 2009-12-14 | 8,694,700 | 2.84 | 2.88 | 2.84 | 2.88 | 00:00:00 | 2009-12-15 | 10,349,500 | 2.85 | 2.90 | 2.85 | 2.89 | 00:00:00 | 2009-12-16 | 10,297,300 | 2.90 | 2.95 | 2.89 | 2.94 | 00:00:00 | 2009-12-17 | 6,689,000 | 2.92 | 2.94 | 2.89 | 2.90 | 00:00:00 | 2009-12-18 | 4,168,100 | 2.91 | 2.93 | 2.88 | 2.89 | 00:00:00 | 2009-12-21 | 5,385,500 | 2.88 | 2.96 | 2.88 | 2.96 | 00:00:00 | 2009-12-22 | 2,024,600 | 2.94 | 2.98 | 2.94 | 2.96 | 00:00:00 | 2009-12-23 | 1,635,500 | 2.98 | 2.99 | 2.96 | 2.97 | 00:00:00 | 2009-12-24 | 0 | 2.96 | 2.96 | 2.96 | 2.96 | 00:00:00 | 2009-12-25 | 0 | 2.96 | 2.96 | 2.96 | 2.96 | 00:00:00 | 2009-12-28 | 1,515,300 | 2.96 | 2.99 | 2.96 | 2.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|