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
2014-08-07	8,349,000	2.76	2.79	2.73	2.74	00:00:00
2014-08-08	9,348,700	2.72	2.77	2.69	2.74	00:00:00
2014-08-11	8,431,900	2.78	2.79	2.76	2.77	00:00:00
2014-08-12	6,972,500	2.77	2.80	2.77	2.78	00:00:00
2014-08-13	6,633,700	2.79	2.80	2.78	2.80	00:00:00
2014-08-14	4,056,400	2.80	2.81	2.77	2.78	00:00:00
2014-08-15	5,542,700	2.79	2.83	2.77	2.78	00:00:00
2014-08-18	4,823,900	2.81	2.82	2.79	2.81	00:00:00
2014-08-19	2,770,300	2.83	2.83	2.80	2.80	00:00:00
2014-08-20	3,530,300	2.80	2.81	2.79	2.81	00:00:00
2014-08-21	4,384,200	2.81	2.86	2.80	2.85	00:00:00
2014-08-22	3,661,000	2.86	2.86	2.81	2.83	00:00:00
2014-08-25	3,172,100	2.86	2.87	2.84	2.86	00:00:00
2014-08-26	5,865,900	2.86	2.88	2.85	2.87	00:00:00
2014-08-27	11,628,300	2.87	2.88	2.85	2.86	00:00:00
2014-08-28	7,196,000	2.86	2.86	2.81	2.82	00:00:00
2014-08-29	5,970,500	2.82	2.85	2.81	2.85	00:00:00
2014-09-01	9,727,000	2.86	2.86	2.83	2.83	00:00:00
2014-09-02	5,246,200	2.85	2.87	2.84	2.85	00:00:00
2014-09-03	5,193,000	2.87	2.91	2.86	2.89	00:00:00
2014-09-04	5,811,100	2.89	2.94	2.88	2.94	00:00:00
2014-09-05	7,047,600	2.93	2.95	2.91	2.93	00:00:00
2014-09-08	5,110,100	2.93	2.94	2.90	2.92	00:00:00
2014-09-09	5,764,400	2.90	2.92	2.88	2.89	00:00:00
2014-09-10	7,361,700	2.89	2.90	2.85	2.87	00:00:00
2014-09-11	3,903,000	2.89	2.89	2.84	2.85	00:00:00
2014-09-12	6,056,700	2.86	2.86	2.84	2.84	00:00:00
2014-09-15	3,982,900	2.83	2.85	2.82	2.82	00:00:00
2014-09-16	6,068,300	2.82	2.83	2.80	2.81	00:00:00
2014-09-17	6,555,000	2.82	2.85	2.81	2.84	00:00:00
2014-09-18	6,255,500	2.84	2.88	2.84	2.87	00:00:00
2014-09-19	7,651,600	2.89	2.92	2.87	2.87	00:00:00
2014-09-22	25,525,900	2.86	2.91	2.86	2.90	00:00:00
2014-09-23	18,878,000	2.90	2.97	2.89	2.92	00:00:00
2014-09-24	13,139,300	2.93	2.93	2.85	2.93	00:00:00
2014-09-25	18,664,100	2.91	2.94	2.83	2.84	00:00:00
2014-09-26	9,465,800	2.84	2.87	2.81	2.83	00:00:00
2014-09-29	11,367,800	2.83	2.84	2.78	2.79	00:00:00
2014-09-30	10,149,800	2.80	2.81	2.77	2.80	00:00:00
2014-10-01	8,657,900	2.80	2.82	2.77	2.77	00:00:00
2014-10-02	13,388,200	2.77	2.78	2.70	2.70	00:00:00
2014-10-03	8,395,900	2.71	2.74	2.70	2.74	00:00:00
2014-10-06	6,875,100	2.76	2.78	2.74	2.75	00:00:00
2014-10-07	8,580,700	2.75	2.75	2.72	2.73	00:00:00
2014-10-08	8,883,000	2.72	2.76	2.72	2.74	00:00:00
2014-10-09	8,870,700	2.78	2.78	2.70	2.72	00:00:00
2014-10-10	12,418,300	2.70	2.71	2.63	2.63	00:00:00
2014-10-13	10,488,200	2.62	2.66	2.61	2.63	00:00:00
2014-10-14	7,763,200	2.62	2.64	2.59	2.64	00:00:00
2014-10-15	12,759,900	2.64	2.64	2.51	2.53	00:00:00
2014-10-16	18,333,900	2.54	2.56	2.40	2.49	00:00:00
2014-10-17	10,513,400	2.50	2.59	2.48	2.59	00:00:00
2014-10-20	7,076,500	2.58	2.59	2.54	2.58	00:00:00
2014-10-21	10,090,800	2.58	2.68	2.56	2.64	00:00:00
2014-10-22	14,737,700	2.66	2.70	2.64	2.70	00:00:00
2014-10-23	12,377,700	2.70	2.74	2.68	2.74	00:00:00
2014-10-24	5,934,400	2.72	2.76	2.72	2.74	00:00:00
2014-10-27	8,224,100	2.76	2.77	2.66	2.68	00:00:00
2014-10-28	10,374,500	2.70	2.74	2.69	2.73	00:00:00
2014-10-29	5,817,000	2.75	2.75	2.70	2.71	00:00:00
2014-10-30	9,489,800	2.71	2.73	2.61	2.69	00:00:00
2014-10-31	9,312,400	2.75	2.75	2.71	2.73	00:00:00
2014-11-03	6,539,700	2.73	2.77	2.72	2.74	00:00:00
2014-11-04	7,418,700	2.74	2.76	2.69	2.71	00:00:00
2014-11-05	14,309,800	2.75	2.83	2.69	2.83	00:00:00
2014-11-06	12,460,000	2.83	2.89	2.81	2.86	00:00:00
2014-11-07	10,200,400	2.87	2.88	2.74	2.79	00:00:00
2014-11-10	6,642,900	2.79	2.84	2.77	2.83	00:00:00
2014-11-11	7,138,100	2.84	2.86	2.83	2.83	00:00:00
2014-11-12	11,232,400	2.81	2.83	2.74	2.77	00:00:00
2014-11-13	5,085,400	2.78	2.81	2.75	2.77	00:00:00
2014-11-14	4,623,400	2.78	2.78	2.74	2.77	00:00:00
2014-11-17	5,005,900	2.75	2.82	2.74	2.81	00:00:00
2014-11-18	37,687,800	2.82	2.86	2.81	2.85	00:00:00
2014-11-19	6,916,900	2.85	2.87	2.83	2.85	00:00:00
2014-11-20	4,630,000	2.85	2.86	2.80	2.82	00:00:00
2014-11-21	8,744,900	2.82	2.90	2.81	2.90	00:00:00
2014-11-24	5,008,300	2.91	2.95	2.90	2.91	00:00:00
2014-11-25	7,851,200	2.90	2.93	2.89	2.91	00:00:00
2014-11-26	16,465,700	2.91	2.93	2.90	2.91	00:00:00
2014-11-27	6,368,000	2.91	2.95	2.91	2.94	00:00:00
2014-11-28	5,026,500	2.94	2.96	2.93	2.95	00:00:00
2014-12-01	8,785,000	2.94	2.96	2.91	2.94	00:00:00
2014-12-02	11,714,900	2.96	2.98	2.94	2.98	00:00:00
2014-12-03	10,812,700	2.98	3.02	2.97	3.01	00:00:00
2014-12-04	6,669,900	3.01	3.02	2.94	2.96	00:00:00
2014-12-05	36,978,400	3.00	3.04	2.98	3.04	00:00:00
2014-12-08	109,742,000	3.03	3.05	3.02	3.04	00:00:00
2014-12-09	41,783,700	3.01	3.01	2.95	2.95	00:00:00
2014-12-10	18,245,100	2.98	2.99	2.92	2.93	00:00:00
2014-12-11	4,016,600	2.93	2.95	2.91	2.94	00:00:00
2014-12-12	5,659,900	2.92	2.94	2.84	2.85	00:00:00
2014-12-15	100,029,900	2.80	2.82	2.70	2.70	00:00:00
2014-12-16	47,335,700	2.72	2.74	2.64	2.74	00:00:00
2014-12-17	23,323,300	2.72	2.79	2.71	2.78	00:00:00
2014-12-18	15,619,600	2.84	2.86	2.82	2.86	00:00:00
2014-12-19	10,862,900	2.87	2.89	2.80	2.87	00:00:00
2014-12-22	5,634,200	2.88	2.91	2.86	2.87	00:00:00
2014-12-23	5,098,300	2.88	2.89	2.86	2.89	00:00:00
2014-12-24	828,800	2.90	2.90	2.87	2.88	00:00:00
2014-12-25	0	2.88	2.88	2.88	2.88	00:00:00
2014-12-26	0	2.88	2.88	2.88	2.88	00:00:00
2014-12-29	3,365,400	2.88	2.89	2.81	2.86	00:00:00
2014-12-30	4,385,700	2.85	2.85	2.82	2.83	00:00:00
2014-12-31	2,331,700	2.83	2.85	2.81	2.81	00:00:00
2015-01-01	0	2.81	2.81	2.81	2.81	00:00:00
2015-01-02	4,819,200	2.84	2.86	2.79	2.84	00:00:00
2015-01-05	6,532,000	2.83	2.85	2.73	2.74	00:00:00
2015-01-06	6,202,100	2.74	2.76	2.70	2.72	00:00:00
2015-01-07	8,164,700	2.74	2.79	2.72	2.76	00:00:00
2015-01-08	10,476,500	2.81	2.83	2.78	2.83	00:00:00
2015-01-09	11,667,100	2.82	2.84	2.75	2.79	00:00:00
2015-01-12	10,830,000	2.79	2.80	2.75	2.77	00:00:00
2015-01-13	5,428,800	2.77	2.85	2.76	2.83	00:00:00
2015-01-14	6,223,400	2.80	2.85	2.79	2.79	00:00:00
2015-01-15	7,372,100	2.81	2.84	2.71	2.83	00:00:00
2015-01-16	10,102,300	2.82	2.89	2.81	2.88	00:00:00
2015-01-19	4,009,700	2.90	2.92	2.88	2.91	00:00:00
2015-01-20	8,442,700	2.92	2.94	2.91	2.91	00:00:00
2015-01-21	8,191,100	2.93	2.95	2.88	2.95	00:00:00
2015-01-22	16,380,100	2.95	3.02	2.94	2.97	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 > >>