TR4DER - MAPFRE [MAP.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-09-05	3,826,000	2.64	2.67	2.61	2.66	00:00:00
2013-09-06	5,240,300	2.66	2.69	2.63	2.68	00:00:00
2013-09-09	3,039,800	2.68	2.69	2.66	2.68	00:00:00
2013-09-10	6,081,300	2.70	2.76	2.68	2.74	00:00:00
2013-09-11	5,701,300	2.73	2.80	2.73	2.79	00:00:00
2013-09-12	4,002,800	2.77	2.80	2.76	2.79	00:00:00
2013-09-13	3,274,200	2.78	2.80	2.76	2.77	00:00:00
2013-09-16	3,380,600	2.80	2.82	2.77	2.79	00:00:00
2013-09-17	3,351,300	2.80	2.80	2.76	2.79	00:00:00
2013-09-18	4,485,700	2.80	2.81	2.78	2.81	00:00:00
2013-09-19	8,583,900	2.82	2.83	2.72	2.74	00:00:00
2013-09-20	5,926,800	2.74	2.77	2.73	2.76	00:00:00
2013-09-23	3,120,000	2.76	2.77	2.71	2.73	00:00:00
2013-09-24	3,888,400	2.73	2.78	2.72	2.76	00:00:00
2013-09-25	3,908,100	2.74	2.78	2.73	2.75	00:00:00
2013-09-26	438,870,500	2.68	2.72	2.65	2.67	00:00:00
2013-09-27	34,195,100	2.68	2.68	2.63	2.65	00:00:00
2013-09-30	31,768,400	2.61	2.65	2.56	2.65	00:00:00
2013-10-01	26,035,100	2.65	2.69	2.65	2.69	00:00:00
2013-10-02	37,921,000	2.69	2.69	2.67	2.68	00:00:00
2013-10-03	9,551,900	2.69	2.70	2.67	2.68	00:00:00
2013-10-04	36,481,800	2.69	2.73	2.68	2.73	00:00:00
2013-10-07	8,658,900	2.71	2.72	2.68	2.69	00:00:00
2013-10-08	9,363,200	2.69	2.70	2.64	2.64	00:00:00
2013-10-09	6,637,800	2.64	2.68	2.62	2.66	00:00:00
2013-10-10	17,447,900	2.67	2.74	2.67	2.72	00:00:00
2013-10-11	10,363,400	2.74	2.80	2.73	2.76	00:00:00
2013-10-14	7,659,400	2.75	2.77	2.74	2.76	00:00:00
2013-10-15	7,734,100	2.78	2.79	2.75	2.79	00:00:00
2013-10-16	11,356,500	2.78	2.85	2.76	2.85	00:00:00
2013-10-17	10,418,300	2.83	2.90	2.81	2.89	00:00:00
2013-10-18	14,413,600	2.92	2.98	2.92	2.96	00:00:00
2013-10-21	14,196,200	2.97	3.02	2.95	2.99	00:00:00
2013-10-22	8,336,900	2.99	3.01	2.96	2.97	00:00:00
2013-10-23	13,583,600	2.95	2.95	2.88	2.91	00:00:00
2013-10-24	8,793,500	2.91	2.95	2.89	2.94	00:00:00
2013-10-25	8,010,700	2.94	2.97	2.92	2.94	00:00:00
2013-10-28	4,277,000	2.95	2.96	2.87	2.89	00:00:00
2013-10-29	8,336,900	2.88	2.94	2.86	2.93	00:00:00
2013-10-30	8,750,200	2.93	2.97	2.86	2.88	00:00:00
2013-10-31	9,313,300	2.87	2.97	2.87	2.96	00:00:00
2013-11-01	4,523,300	2.98	2.98	2.92	2.94	00:00:00
2013-11-04	5,027,900	2.96	2.96	2.93	2.93	00:00:00
2013-11-05	6,672,100	2.93	2.94	2.87	2.91	00:00:00
2013-11-06	5,671,100	2.92	2.98	2.92	2.96	00:00:00
2013-11-07	11,814,000	2.97	3.05	2.94	2.97	00:00:00
2013-11-08	11,089,100	2.95	2.99	2.92	2.99	00:00:00
2013-11-11	4,877,100	3.01	3.04	2.97	3.02	00:00:00
2013-11-12	8,550,500	3.03	3.07	3.01	3.02	00:00:00
2013-11-13	8,473,000	3.00	3.03	2.97	3.00	00:00:00
2013-11-14	13,562,000	2.98	3.00	2.89	2.90	00:00:00
2013-11-15	5,486,800	2.90	2.93	2.88	2.92	00:00:00
2013-11-18	5,140,400	2.92	2.94	2.90	2.91	00:00:00
2013-11-19	6,274,000	2.90	2.93	2.89	2.91	00:00:00
2013-11-20	6,996,800	2.90	2.91	2.87	2.88	00:00:00
2013-11-21	6,761,900	2.86	2.90	2.82	2.89	00:00:00
2013-11-22	6,767,400	2.89	2.93	2.88	2.90	00:00:00
2013-11-25	9,764,300	2.91	2.93	2.88	2.93	00:00:00
2013-11-26	24,256,900	2.93	2.94	2.88	2.88	00:00:00
2013-11-27	5,383,600	2.90	2.94	2.88	2.93	00:00:00
2013-11-28	4,880,800	2.92	2.97	2.92	2.95	00:00:00
2013-11-29	9,230,900	2.96	2.97	2.92	2.92	00:00:00
2013-12-02	6,655,000	2.93	2.94	2.89	2.94	00:00:00
2013-12-03	18,172,900	2.98	3.01	2.88	2.88	00:00:00
2013-12-04	11,669,600	2.88	2.90	2.82	2.84	00:00:00
2013-12-05	8,131,700	2.84	2.88	2.81	2.82	00:00:00
2013-12-06	10,314,700	2.83	2.84	2.78	2.84	00:00:00
2013-12-09	17,311,700	2.84	2.85	2.81	2.83	00:00:00
2013-12-10	19,213,500	2.83	2.88	2.83	2.83	00:00:00
2013-12-11	11,421,400	2.83	2.86	2.82	2.82	00:00:00
2013-12-12	5,563,800	2.82	2.83	2.77	2.79	00:00:00
2013-12-13	42,881,600	2.79	2.86	2.79	2.82	00:00:00
2013-12-16	58,031,600	2.83	2.90	2.83	2.90	00:00:00
2013-12-17	6,746,900	2.90	2.91	2.87	2.88	00:00:00
2013-12-18	10,176,000	2.90	2.90	2.86	2.87	00:00:00
2013-12-19	11,303,000	2.91	2.98	2.89	2.98	00:00:00
2013-12-20	128,929,500	2.94	3.01	2.94	3.01	00:00:00
2013-12-23	17,381,800	3.00	3.07	3.00	3.07	00:00:00
2013-12-24	2,331,100	3.07	3.12	3.07	3.11	00:00:00
2013-12-25	0	3.11	3.11	3.11	3.11	00:00:00
2013-12-26	0	3.11	3.11	3.11	3.11	00:00:00
2013-12-27	6,275,800	3.12	3.14	3.09	3.14	00:00:00
2013-12-30	4,325,600	3.14	3.17	3.12	3.13	00:00:00
2013-12-31	2,256,200	3.14	3.14	2.98	3.11	00:00:00
2014-01-01	0	3.11	3.11	3.11	3.11	00:00:00
2014-01-02	10,365,900	3.13	3.14	3.02	3.03	00:00:00
2014-01-03	4,892,900	3.02	3.08	3.01	3.06	00:00:00
2014-01-06	4,405,200	3.05	3.09	3.04	3.08	00:00:00
2014-01-07	21,289,800	3.11	3.25	3.09	3.24	00:00:00
2014-01-08	33,391,700	3.24	3.39	3.23	3.37	00:00:00
2014-01-09	16,222,600	3.37	3.44	3.34	3.41	00:00:00
2014-01-10	9,010,000	3.44	3.44	3.38	3.41	00:00:00
2014-01-13	9,145,900	3.44	3.45	3.40	3.42	00:00:00
2014-01-14	8,032,600	3.38	3.39	3.36	3.38	00:00:00
2014-01-15	11,646,200	3.34	3.45	3.32	3.44	00:00:00
2014-01-16	20,127,600	3.45	3.46	3.42	3.45	00:00:00
2014-01-17	9,499,400	3.45	3.46	3.39	3.46	00:00:00
2014-01-20	7,002,600	3.44	3.46	3.42	3.45	00:00:00
2014-01-21	6,888,400	3.45	3.46	3.36	3.37	00:00:00
2014-01-22	13,384,700	3.38	3.39	3.22	3.32	00:00:00
2014-01-23	5,754,700	3.33	3.38	3.29	3.30	00:00:00
2014-01-24	24,127,900	3.29	3.30	3.10	3.10	00:00:00
2014-01-27	10,810,500	3.10	3.11	3.05	3.07	00:00:00
2014-01-28	13,005,300	3.10	3.14	3.08	3.11	00:00:00
2014-01-29	9,455,700	3.15	3.18	3.06	3.13	00:00:00
2014-01-30	7,472,200	3.13	3.15	3.09	3.14	00:00:00
2014-01-31	9,888,100	3.14	3.15	3.02	3.06	00:00:00
2014-02-03	5,394,000	3.06	3.09	3.02	3.02	00:00:00
2014-02-04	12,572,300	3.01	3.09	3.00	3.07	00:00:00
2014-02-05	6,602,700	3.06	3.09	3.02	3.05	00:00:00
2014-02-06	8,695,600	3.07	3.11	3.04	3.09	00:00:00
2014-02-07	7,836,300	3.10	3.14	3.08	3.12	00:00:00
2014-02-10	7,343,800	3.15	3.16	3.12	3.13	00:00:00
2014-02-11	17,045,500	3.16	3.19	3.03	3.05	00:00:00
2014-02-12	13,305,400	3.10	3.11	3.04	3.05	00:00:00
2014-02-13	9,667,200	3.05	3.05	3.02	3.04	00:00:00
2014-02-14	8,583,400	3.04	3.09	3.02	3.07	00:00:00
2014-02-17	6,085,400	3.08	3.10	3.04	3.04	00:00:00
2014-02-18	18,340,500	3.05	3.06	2.96	2.97	00:00:00
2014-02-19	14,251,000	2.97	2.98	2.90	2.96	00:00:00
2014-02-20	13,762,200	2.93	2.95	2.91	2.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>