|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-19 | 7,483,100 | 2.26 | 2.29 | 2.17 | 2.18 | 00:00:00 | | 2012-04-20 | 6,734,800 | 2.20 | 2.23 | 2.15 | 2.20 | 00:00:00 | | 2012-04-23 | 4,139,700 | 2.18 | 2.18 | 2.10 | 2.13 | 00:00:00 | | 2012-04-24 | 7,600,100 | 2.16 | 2.19 | 2.12 | 2.15 | 00:00:00 | | 2012-04-25 | 6,445,300 | 2.15 | 2.24 | 2.15 | 2.21 | 00:00:00 | | 2012-04-26 | 6,940,700 | 2.20 | 2.22 | 2.16 | 2.16 | 00:00:00 | | 2012-04-27 | 9,483,900 | 2.15 | 2.21 | 2.09 | 2.21 | 00:00:00 | | 2012-04-30 | 5,723,300 | 2.24 | 2.25 | 2.17 | 2.18 | 00:00:00 | | 2012-05-01 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2012-05-02 | 6,668,600 | 2.21 | 2.22 | 2.10 | 2.16 | 00:00:00 | | 2012-05-03 | 5,068,400 | 2.21 | 2.21 | 2.14 | 2.15 | 00:00:00 | | 2012-05-04 | 3,326,200 | 2.15 | 2.18 | 2.11 | 2.11 | 00:00:00 | | 2012-05-07 | 3,239,000 | 2.10 | 2.15 | 2.08 | 2.13 | 00:00:00 | | 2012-05-08 | 6,353,100 | 2.14 | 2.16 | 2.06 | 2.07 | 00:00:00 | | 2012-05-09 | 16,410,900 | 2.06 | 2.07 | 1.85 | 1.94 | 00:00:00 | | 2012-05-10 | 7,089,500 | 1.94 | 2.07 | 1.94 | 2.04 | 00:00:00 | | 2012-05-11 | 4,820,700 | 2.01 | 2.05 | 1.99 | 2.00 | 00:00:00 | | 2012-05-14 | 6,124,500 | 1.99 | 1.99 | 1.95 | 1.97 | 00:00:00 | | 2012-05-15 | 6,285,300 | 1.99 | 2.00 | 1.92 | 1.94 | 00:00:00 | | 2012-05-16 | 9,257,400 | 1.90 | 1.92 | 1.85 | 1.86 | 00:00:00 | | 2012-05-17 | 5,382,300 | 1.88 | 1.88 | 1.80 | 1.81 | 00:00:00 | | 2012-05-18 | 7,051,600 | 1.80 | 1.87 | 1.78 | 1.86 | 00:00:00 | | 2012-05-21 | 3,459,800 | 1.85 | 1.87 | 1.82 | 1.84 | 00:00:00 | | 2012-05-22 | 9,622,300 | 1.84 | 1.89 | 1.83 | 1.88 | 00:00:00 | | 2012-05-23 | 3,140,200 | 1.88 | 1.89 | 1.81 | 1.82 | 00:00:00 | | 2012-05-24 | 3,884,200 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2012-05-25 | 5,480,100 | 1.81 | 1.84 | 1.77 | 1.79 | 00:00:00 | | 2012-05-28 | 2,501,800 | 1.81 | 1.82 | 1.75 | 1.75 | 00:00:00 | | 2012-05-29 | 7,153,700 | 1.76 | 1.76 | 1.69 | 1.71 | 00:00:00 | | 2012-05-30 | 8,686,600 | 1.70 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2012-05-31 | 12,265,300 | 1.61 | 1.63 | 1.55 | 1.57 | 00:00:00 | | 2012-06-01 | 7,643,500 | 1.57 | 1.61 | 1.52 | 1.54 | 00:00:00 | | 2012-06-04 | 10,167,400 | 1.52 | 1.60 | 1.52 | 1.58 | 00:00:00 | | 2012-06-05 | 6,376,100 | 1.58 | 1.61 | 1.55 | 1.56 | 00:00:00 | | 2012-06-06 | 7,178,000 | 1.56 | 1.61 | 1.56 | 1.58 | 00:00:00 | | 2012-06-07 | 8,037,900 | 1.60 | 1.62 | 1.58 | 1.60 | 00:00:00 | | 2012-06-08 | 5,358,000 | 1.60 | 1.61 | 1.56 | 1.61 | 00:00:00 | | 2012-06-11 | 13,374,000 | 1.69 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2012-06-12 | 14,932,600 | 1.65 | 1.66 | 1.59 | 1.62 | 00:00:00 | | 2012-06-13 | 9,715,600 | 1.62 | 1.64 | 1.60 | 1.63 | 00:00:00 | | 2012-06-14 | 9,764,400 | 1.64 | 1.65 | 1.59 | 1.62 | 00:00:00 | | 2012-06-15 | 10,454,700 | 1.62 | 1.67 | 1.62 | 1.66 | 00:00:00 | | 2012-06-18 | 12,551,000 | 1.70 | 1.71 | 1.62 | 1.65 | 00:00:00 | | 2012-06-19 | 11,961,600 | 1.65 | 1.66 | 1.59 | 1.59 | 00:00:00 | | 2012-06-20 | 16,656,500 | 1.60 | 1.65 | 1.59 | 1.63 | 00:00:00 | | 2012-06-21 | 11,428,100 | 1.63 | 1.68 | 1.62 | 1.66 | 00:00:00 | | 2012-06-22 | 15,279,500 | 1.64 | 1.70 | 1.62 | 1.69 | 00:00:00 | | 2012-06-25 | 10,119,700 | 1.69 | 1.69 | 1.57 | 1.58 | 00:00:00 | | 2012-06-26 | 8,636,700 | 1.55 | 1.61 | 1.52 | 1.54 | 00:00:00 | | 2012-06-27 | 21,503,700 | 1.53 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2012-06-28 | 9,556,500 | 1.52 | 1.56 | 1.51 | 1.52 | 00:00:00 | | 2012-06-29 | 23,781,400 | 1.51 | 1.61 | 1.51 | 1.60 | 00:00:00 | | 2012-07-02 | 12,098,500 | 1.60 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2012-07-03 | 11,390,900 | 1.62 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2012-07-04 | 6,721,500 | 1.62 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2012-07-05 | 13,034,800 | 1.63 | 1.69 | 1.61 | 1.64 | 00:00:00 | | 2012-07-06 | 8,854,200 | 1.62 | 1.65 | 1.56 | 1.57 | 00:00:00 | | 2012-07-09 | 17,996,000 | 1.58 | 1.59 | 1.53 | 1.54 | 00:00:00 | | 2012-07-10 | 15,925,700 | 1.58 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2012-07-11 | 6,453,900 | 1.58 | 1.61 | 1.56 | 1.57 | 00:00:00 | | 2012-07-12 | 10,852,600 | 1.57 | 1.59 | 1.50 | 1.52 | 00:00:00 | | 2012-07-13 | 7,746,700 | 1.52 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2012-07-16 | 6,558,400 | 1.53 | 1.54 | 1.49 | 1.51 | 00:00:00 | | 2012-07-17 | 6,252,600 | 1.50 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2012-07-18 | 4,119,500 | 1.53 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2012-07-19 | 5,600,600 | 1.54 | 1.55 | 1.50 | 1.54 | 00:00:00 | | 2012-07-20 | 16,102,400 | 1.56 | 1.58 | 1.49 | 1.51 | 00:00:00 | | 2012-07-23 | 13,164,900 | 1.49 | 1.50 | 1.41 | 1.48 | 00:00:00 | | 2012-07-24 | 8,626,900 | 1.48 | 1.49 | 1.35 | 1.35 | 00:00:00 | | 2012-07-25 | 16,697,400 | 1.34 | 1.35 | 1.29 | 1.32 | 00:00:00 | | 2012-07-26 | 11,816,000 | 1.37 | 1.51 | 1.33 | 1.51 | 00:00:00 | | 2012-07-27 | 8,976,400 | 1.52 | 1.53 | 1.45 | 1.52 | 00:00:00 | | 2012-07-30 | 8,659,600 | 1.55 | 1.60 | 1.51 | 1.52 | 00:00:00 | | 2012-07-31 | 7,396,600 | 1.53 | 1.54 | 1.47 | 1.48 | 00:00:00 | | 2012-08-01 | 1,946,600 | 1.51 | 1.51 | 1.46 | 1.49 | 00:00:00 | | 2012-08-02 | 6,993,800 | 1.50 | 1.55 | 1.41 | 1.43 | 00:00:00 | | 2012-08-03 | 5,424,700 | 1.42 | 1.53 | 1.41 | 1.53 | 00:00:00 | | 2012-08-06 | 10,493,000 | 1.53 | 1.68 | 1.52 | 1.65 | 00:00:00 | | 2012-08-07 | 12,019,700 | 1.67 | 1.78 | 1.63 | 1.78 | 00:00:00 | | 2012-08-08 | 7,982,100 | 1.80 | 1.82 | 1.73 | 1.76 | 00:00:00 | | 2012-08-09 | 10,316,200 | 1.77 | 1.85 | 1.76 | 1.83 | 00:00:00 | | 2012-08-10 | 4,331,400 | 1.80 | 1.84 | 1.77 | 1.80 | 00:00:00 | | 2012-08-13 | 3,860,300 | 1.80 | 1.84 | 1.79 | 1.80 | 00:00:00 | | 2012-08-14 | 3,149,900 | 1.81 | 1.84 | 1.81 | 1.83 | 00:00:00 | | 2012-08-15 | 1,854,500 | 1.83 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2012-08-16 | 6,139,500 | 1.83 | 1.99 | 1.79 | 1.99 | 00:00:00 | | 2012-08-17 | 7,845,400 | 2.00 | 2.07 | 1.99 | 2.02 | 00:00:00 | | 2012-08-20 | 6,891,900 | 2.04 | 2.15 | 2.02 | 2.03 | 00:00:00 | | 2012-08-21 | 6,124,400 | 2.05 | 2.12 | 1.96 | 1.99 | 00:00:00 | | 2012-08-22 | 6,364,900 | 1.99 | 2.03 | 1.93 | 1.96 | 00:00:00 | | 2012-08-23 | 5,584,100 | 1.99 | 2.03 | 1.91 | 1.92 | 00:00:00 | | 2012-08-24 | 3,606,400 | 1.92 | 1.94 | 1.87 | 1.91 | 00:00:00 | | 2012-08-27 | 5,617,600 | 1.92 | 1.98 | 1.90 | 1.97 | 00:00:00 | | 2012-08-28 | 3,763,800 | 1.98 | 1.98 | 1.91 | 1.92 | 00:00:00 | | 2012-08-29 | 2,300,500 | 1.93 | 1.93 | 1.87 | 1.92 | 00:00:00 | | 2012-08-30 | 3,272,700 | 1.93 | 1.93 | 1.88 | 1.88 | 00:00:00 | | 2012-08-31 | 5,560,300 | 1.89 | 1.96 | 1.88 | 1.93 | 00:00:00 | | 2012-09-03 | 2,761,800 | 1.93 | 1.96 | 1.90 | 1.92 | 00:00:00 | | 2012-09-04 | 6,902,900 | 1.94 | 2.03 | 1.93 | 1.99 | 00:00:00 | | 2012-09-05 | 3,754,000 | 1.98 | 2.00 | 1.94 | 1.98 | 00:00:00 | | 2012-09-06 | 15,143,800 | 1.99 | 2.24 | 1.99 | 2.18 | 00:00:00 | | 2012-09-07 | 10,605,100 | 2.20 | 2.29 | 2.12 | 2.16 | 00:00:00 | | 2012-09-10 | 4,252,000 | 2.16 | 2.22 | 2.14 | 2.19 | 00:00:00 | | 2012-09-11 | 5,044,100 | 2.18 | 2.24 | 2.12 | 2.24 | 00:00:00 | | 2012-09-12 | 10,587,800 | 2.26 | 2.34 | 2.25 | 2.33 | 00:00:00 | | 2012-09-13 | 6,474,300 | 2.32 | 2.32 | 2.24 | 2.25 | 00:00:00 | | 2012-09-14 | 4,760,100 | 2.34 | 2.34 | 2.25 | 2.25 | 00:00:00 | | 2012-09-17 | 7,432,700 | 2.23 | 2.23 | 2.16 | 2.20 | 00:00:00 | | 2012-09-18 | 5,021,600 | 2.20 | 2.20 | 2.13 | 2.15 | 00:00:00 | | 2012-09-19 | 6,931,700 | 2.16 | 2.18 | 2.09 | 2.11 | 00:00:00 | | 2012-09-20 | 2,906,700 | 2.10 | 2.14 | 2.07 | 2.08 | 00:00:00 | | 2012-09-21 | 8,542,100 | 2.11 | 2.19 | 2.09 | 2.15 | 00:00:00 | | 2012-09-24 | 7,986,000 | 2.16 | 2.21 | 2.16 | 2.20 | 00:00:00 | | 2012-09-25 | 2,584,100 | 2.21 | 2.21 | 2.18 | 2.19 | 00:00:00 | | 2012-09-26 | 10,117,100 | 2.16 | 2.19 | 2.04 | 2.08 | 00:00:00 | | 2012-09-27 | 3,188,400 | 2.10 | 2.17 | 2.10 | 2.13 | 00:00:00 | | 2012-09-28 | 3,643,200 | 2.16 | 2.16 | 2.09 | 2.13 | 00:00:00 | | 2012-10-01 | 8,193,300 | 2.14 | 2.22 | 2.10 | 2.20 | 00:00:00 | | 2012-10-02 | 3,549,700 | 2.19 | 2.22 | 2.18 | 2.21 | 00:00:00 | | 2012-10-03 | 2,675,900 | 2.21 | 2.22 | 2.17 | 2.18 | 00:00:00 | | 2012-10-04 | 3,250,300 | 2.19 | 2.21 | 2.12 | 2.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
