|
 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 | | 2002-03-04 | 5,237,900 | 7.74 | 7.75 | 7.35 | 7.44 | 00:00:00 | | 2002-03-05 | 3,954,700 | 7.45 | 7.73 | 7.41 | 7.73 | 00:00:00 | | 2002-03-06 | 3,251,100 | 7.58 | 7.73 | 7.54 | 7.60 | 00:00:00 | | 2002-03-07 | 5,558,400 | 7.61 | 7.80 | 7.60 | 7.75 | 00:00:00 | | 2002-03-08 | 1,827,100 | 7.75 | 7.79 | 7.70 | 7.75 | 00:00:00 | | 2002-03-11 | 3,786,500 | 7.79 | 7.93 | 7.75 | 7.75 | 00:00:00 | | 2002-03-12 | 357,700 | 7.89 | 7.90 | 7.75 | 7.75 | 00:00:00 | | 2002-03-13 | 686,900 | 7.80 | 7.88 | 7.78 | 7.80 | 00:00:00 | | 2002-03-14 | 347,500 | 7.80 | 7.90 | 7.80 | 7.90 | 00:00:00 | | 2002-03-15 | 718,800 | 7.80 | 7.92 | 7.80 | 7.90 | 00:00:00 | | 2002-03-18 | 1,239,700 | 7.90 | 7.93 | 7.75 | 7.80 | 00:00:00 | | 2002-03-19 | 1,063,300 | 7.75 | 7.80 | 7.73 | 7.75 | 00:00:00 | | 2002-03-20 | 1,245,400 | 7.80 | 7.83 | 7.75 | 7.80 | 00:00:00 | | 2002-03-21 | 1,613,800 | 7.75 | 7.82 | 7.61 | 7.65 | 00:00:00 | | 2002-03-22 | 1,139,900 | 7.58 | 7.75 | 7.58 | 7.74 | 00:00:00 | | 2002-03-25 | 631,900 | 7.67 | 7.80 | 7.67 | 7.79 | 00:00:00 | | 2002-03-26 | 2,099,200 | 7.80 | 7.84 | 7.66 | 7.78 | 00:00:00 | | 2002-03-27 | 765,100 | 7.71 | 7.87 | 7.71 | 7.87 | 00:00:00 | | 2002-03-28 | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 00:00:00 | | 2002-03-29 | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 00:00:00 | | 2002-04-01 | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 00:00:00 | | 2002-04-02 | 1,262,600 | 7.71 | 7.93 | 7.68 | 7.93 | 00:00:00 | | 2002-04-03 | 1,912,600 | 7.90 | 7.90 | 7.81 | 7.90 | 00:00:00 | | 2002-04-04 | 818,600 | 7.90 | 7.90 | 7.82 | 7.88 | 00:00:00 | | 2002-04-05 | 3,682,800 | 7.90 | 7.92 | 7.66 | 7.71 | 00:00:00 | | 2002-04-08 | 884,700 | 7.73 | 7.78 | 7.61 | 7.71 | 00:00:00 | | 2002-04-09 | 643,200 | 7.72 | 7.76 | 7.63 | 7.70 | 00:00:00 | | 2002-04-10 | 1,666,400 | 7.65 | 7.75 | 7.50 | 7.69 | 00:00:00 | | 2002-04-11 | 1,629,200 | 7.69 | 7.79 | 7.50 | 7.51 | 00:00:00 | | 2002-04-12 | 863,100 | 7.52 | 7.63 | 7.51 | 7.52 | 00:00:00 | | 2002-04-15 | 2,061,200 | 7.62 | 7.64 | 7.55 | 7.55 | 00:00:00 | | 2002-04-16 | 960,500 | 7.54 | 7.67 | 7.54 | 7.60 | 00:00:00 | | 2002-04-17 | 1,002,300 | 7.61 | 7.74 | 7.58 | 7.61 | 00:00:00 | | 2002-04-18 | 1,300,100 | 7.60 | 7.65 | 7.60 | 7.62 | 00:00:00 | | 2002-04-19 | 375,500 | 7.65 | 7.68 | 7.60 | 7.67 | 00:00:00 | | 2002-04-22 | 504,900 | 7.65 | 7.78 | 7.64 | 7.70 | 00:00:00 | | 2002-04-23 | 1,312,400 | 7.62 | 7.75 | 7.61 | 7.61 | 00:00:00 | | 2002-04-24 | 1,016,800 | 7.68 | 7.74 | 7.64 | 7.72 | 00:00:00 | | 2002-04-25 | 1,476,200 | 7.68 | 7.72 | 7.50 | 7.50 | 00:00:00 | | 2002-04-26 | 557,500 | 7.59 | 7.62 | 7.50 | 7.53 | 00:00:00 | | 2002-04-29 | 883,400 | 7.53 | 7.53 | 7.40 | 7.53 | 00:00:00 | | 2002-04-30 | 1,405,900 | 7.53 | 7.69 | 7.40 | 7.49 | 00:00:00 | | 2002-05-01 | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 00:00:00 | | 2002-05-02 | 946,100 | 7.41 | 7.80 | 7.41 | 7.60 | 00:00:00 | | 2002-05-03 | 1,062,300 | 7.74 | 7.74 | 7.55 | 7.60 | 00:00:00 | | 2002-05-06 | 0 | 7.70 | 7.70 | 7.49 | 7.49 | 00:00:00 | | 2002-05-07 | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 00:00:00 | | 2002-05-08 | 890,300 | 7.55 | 7.65 | 7.46 | 7.65 | 00:00:00 | | 2002-05-09 | 343,300 | 7.52 | 7.65 | 7.52 | 7.59 | 00:00:00 | | 2002-05-10 | 750,400 | 7.53 | 7.63 | 7.53 | 7.58 | 00:00:00 | | 2002-05-13 | 637,600 | 7.56 | 7.58 | 7.46 | 7.52 | 00:00:00 | | 2002-05-14 | 906,800 | 7.63 | 7.77 | 7.55 | 7.77 | 00:00:00 | | 2002-05-15 | 1,956,200 | 7.84 | 7.86 | 7.62 | 7.62 | 00:00:00 | | 2002-05-16 | 1,148,900 | 7.65 | 7.90 | 7.62 | 7.85 | 00:00:00 | | 2002-05-17 | 576,100 | 7.85 | 7.89 | 7.70 | 7.75 | 00:00:00 | | 2002-05-20 | 927,600 | 7.65 | 7.81 | 7.58 | 7.58 | 00:00:00 | | 2002-05-21 | 2,061,300 | 7.58 | 7.58 | 7.39 | 7.39 | 00:00:00 | | 2002-05-22 | 988,900 | 7.42 | 7.45 | 7.26 | 7.30 | 00:00:00 | | 2002-05-23 | 1,094,800 | 7.30 | 7.42 | 7.30 | 7.37 | 00:00:00 | | 2002-05-24 | 894,900 | 7.40 | 7.44 | 7.36 | 7.40 | 00:00:00 | | 2002-05-27 | 2,331,200 | 7.42 | 7.80 | 7.42 | 7.75 | 00:00:00 | | 2002-05-28 | 37,946,900 | 7.70 | 8.02 | 7.69 | 8.00 | 00:00:00 | | 2002-05-29 | 20,806,900 | 8.01 | 8.10 | 7.95 | 8.00 | 00:00:00 | | 2002-05-30 | 11,301,400 | 8.00 | 8.00 | 7.90 | 7.90 | 00:00:00 | | 2002-05-31 | 3,722,000 | 7.96 | 7.98 | 7.66 | 7.66 | 00:00:00 | | 2002-06-03 | 1,904,600 | 7.68 | 7.79 | 7.66 | 7.75 | 00:00:00 | | 2002-06-04 | 35,107,300 | 7.73 | 7.80 | 7.65 | 7.80 | 00:00:00 | | 2002-06-05 | 18,783,600 | 7.83 | 7.83 | 7.55 | 7.55 | 00:00:00 | | 2002-06-06 | 9,881,800 | 7.63 | 7.75 | 7.56 | 7.63 | 00:00:00 | | 2002-06-07 | 1,727,900 | 7.55 | 7.76 | 7.55 | 7.61 | 00:00:00 | | 2002-06-10 | 600,300 | 7.78 | 7.87 | 7.70 | 7.87 | 00:00:00 | | 2002-06-11 | 1,138,200 | 7.95 | 7.95 | 7.69 | 7.90 | 00:00:00 | | 2002-06-12 | 1,686,500 | 7.64 | 7.89 | 7.62 | 7.75 | 00:00:00 | | 2002-06-13 | 1,414,500 | 7.74 | 7.74 | 7.52 | 7.52 | 00:00:00 | | 2002-06-14 | 1,003,300 | 7.60 | 7.70 | 7.48 | 7.55 | 00:00:00 | | 2002-06-17 | 1,044,200 | 7.52 | 7.67 | 7.30 | 7.40 | 00:00:00 | | 2002-06-18 | 687,300 | 7.34 | 7.46 | 7.32 | 7.34 | 00:00:00 | | 2002-06-19 | 745,500 | 7.38 | 7.44 | 7.26 | 7.30 | 00:00:00 | | 2002-06-20 | 1,597,900 | 7.37 | 7.63 | 7.25 | 7.55 | 00:00:00 | | 2002-06-21 | 1,519,600 | 7.33 | 7.79 | 7.33 | 7.70 | 00:00:00 | | 2002-06-24 | 5,416,300 | 7.70 | 7.70 | 7.50 | 7.50 | 00:00:00 | | 2002-06-25 | 1,981,000 | 7.45 | 7.61 | 7.41 | 7.45 | 00:00:00 | | 2002-06-26 | 2,102,300 | 7.14 | 7.47 | 7.11 | 7.47 | 00:00:00 | | 2002-06-27 | 1,787,900 | 7.47 | 7.69 | 7.40 | 7.69 | 00:00:00 | | 2002-06-28 | 4,060,900 | 7.65 | 8.04 | 7.55 | 8.00 | 00:00:00 | | 2002-07-01 | 616,000 | 7.77 | 7.89 | 7.56 | 7.66 | 00:00:00 | | 2002-07-02 | 5,597,500 | 7.52 | 7.65 | 7.29 | 7.35 | 00:00:00 | | 2002-07-03 | 3,652,400 | 7.48 | 7.48 | 7.32 | 7.37 | 00:00:00 | | 2002-07-04 | 1,705,700 | 7.40 | 7.54 | 7.25 | 7.34 | 00:00:00 | | 2002-07-05 | 331,400 | 7.37 | 7.67 | 7.37 | 7.67 | 00:00:00 | | 2002-07-08 | 3,859,700 | 7.55 | 7.76 | 7.55 | 7.60 | 00:00:00 | | 2002-07-09 | 832,600 | 7.53 | 7.61 | 7.47 | 7.55 | 00:00:00 | | 2002-07-10 | 1,168,700 | 7.50 | 7.75 | 7.50 | 7.65 | 00:00:00 | | 2002-07-11 | 3,485,300 | 7.56 | 7.57 | 7.07 | 7.07 | 00:00:00 | | 2002-07-12 | 1,311,000 | 7.15 | 7.35 | 7.00 | 7.17 | 00:00:00 | | 2002-07-15 | 3,857,600 | 7.05 | 7.16 | 6.85 | 7.00 | 00:00:00 | | 2002-07-16 | 720,200 | 7.10 | 7.23 | 6.76 | 6.88 | 00:00:00 | | 2002-07-17 | 1,868,100 | 6.84 | 6.99 | 6.65 | 6.99 | 00:00:00 | | 2002-07-18 | 6,031,800 | 7.00 | 7.35 | 6.83 | 7.01 | 00:00:00 | | 2002-07-19 | 493,100 | 7.00 | 7.08 | 6.71 | 6.78 | 00:00:00 | | 2002-07-22 | 1,053,500 | 6.94 | 6.94 | 6.49 | 6.50 | 00:00:00 | | 2002-07-23 | 3,810,400 | 6.78 | 6.79 | 6.45 | 6.50 | 00:00:00 | | 2002-07-24 | 5,413,600 | 6.49 | 6.50 | 6.27 | 6.50 | 00:00:00 | | 2002-07-25 | 1,141,000 | 6.78 | 6.78 | 6.31 | 6.50 | 00:00:00 | | 2002-07-26 | 1,413,300 | 6.50 | 6.50 | 6.20 | 6.28 | 00:00:00 | | 2002-07-29 | 3,045,200 | 6.30 | 6.60 | 6.10 | 6.49 | 00:00:00 | | 2002-07-30 | 2,296,800 | 6.50 | 6.64 | 6.35 | 6.60 | 00:00:00 | | 2002-07-31 | 4,258,300 | 6.59 | 7.00 | 6.59 | 6.90 | 00:00:00 | | 2002-08-01 | 2,084,600 | 6.80 | 6.89 | 6.75 | 6.85 | 00:00:00 | | 2002-08-02 | 1,099,100 | 6.90 | 7.15 | 6.85 | 6.97 | 00:00:00 | | 2002-08-05 | 626,400 | 7.00 | 7.00 | 6.53 | 6.68 | 00:00:00 | | 2002-08-06 | 400,600 | 6.65 | 6.75 | 6.56 | 6.70 | 00:00:00 | | 2002-08-07 | 1,810,600 | 6.70 | 6.92 | 6.66 | 6.70 | 00:00:00 | | 2002-08-08 | 1,111,600 | 6.60 | 6.70 | 6.50 | 6.70 | 00:00:00 | | 2002-08-09 | 577,300 | 6.70 | 6.75 | 6.50 | 6.50 | 00:00:00 | | 2002-08-12 | 281,000 | 6.59 | 6.68 | 6.54 | 6.56 | 00:00:00 | | 2002-08-13 | 887,600 | 6.60 | 6.60 | 6.41 | 6.41 | 00:00:00 | | 2002-08-14 | 1,412,500 | 6.55 | 6.55 | 6.35 | 6.41 | 00:00:00 | | 2002-08-15 | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 00:00:00 | | 2002-08-16 | 1,747,400 | 6.55 | 6.65 | 6.42 | 6.42 | 00:00:00 | | 2002-08-19 | 432,400 | 6.50 | 6.67 | 6.49 | 6.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
