|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-19 | 432,400 | 6.50 | 6.67 | 6.49 | 6.63 | 00:00:00 | | 2002-08-20 | 279,300 | 6.60 | 6.60 | 6.42 | 6.42 | 00:00:00 | | 2002-08-21 | 947,000 | 6.50 | 6.57 | 6.41 | 6.44 | 00:00:00 | | 2002-08-22 | 3,701,500 | 6.50 | 6.50 | 6.48 | 6.50 | 00:00:00 | | 2002-08-23 | 659,500 | 6.49 | 6.55 | 6.41 | 6.46 | 00:00:00 | | 2002-08-26 | 306,200 | 6.49 | 6.49 | 6.43 | 6.46 | 00:00:00 | | 2002-08-27 | 833,900 | 6.44 | 6.47 | 6.41 | 6.43 | 00:00:00 | | 2002-08-28 | 1,010,500 | 6.47 | 6.50 | 6.27 | 6.27 | 00:00:00 | | 2002-08-29 | 486,000 | 6.26 | 6.39 | 6.26 | 6.33 | 00:00:00 | | 2002-08-30 | 891,300 | 6.43 | 6.43 | 6.28 | 6.28 | 00:00:00 | | 2002-09-02 | 771,100 | 6.26 | 6.38 | 6.11 | 6.24 | 00:00:00 | | 2002-09-03 | 1,684,200 | 6.24 | 6.47 | 6.11 | 6.40 | 00:00:00 | | 2002-09-04 | 403,800 | 6.40 | 6.40 | 6.25 | 6.39 | 00:00:00 | | 2002-09-05 | 3,231,700 | 6.31 | 6.40 | 6.31 | 6.35 | 00:00:00 | | 2002-09-06 | 1,588,700 | 6.26 | 6.70 | 6.26 | 6.69 | 00:00:00 | | 2002-09-09 | 2,454,900 | 6.69 | 7.01 | 6.54 | 6.98 | 00:00:00 | | 2002-09-10 | 825,100 | 6.93 | 6.95 | 6.63 | 6.68 | 00:00:00 | | 2002-09-11 | 596,800 | 6.82 | 6.82 | 6.65 | 6.77 | 00:00:00 | | 2002-09-12 | 454,700 | 6.78 | 6.78 | 6.50 | 6.58 | 00:00:00 | | 2002-09-13 | 1,329,400 | 6.50 | 6.56 | 6.36 | 6.48 | 00:00:00 | | 2002-09-16 | 1,228,800 | 6.35 | 6.64 | 6.35 | 6.64 | 00:00:00 | | 2002-09-17 | 2,301,800 | 6.47 | 6.58 | 6.29 | 6.40 | 00:00:00 | | 2002-09-18 | 804,200 | 6.27 | 6.36 | 6.11 | 6.11 | 00:00:00 | | 2002-09-19 | 1,612,000 | 6.15 | 6.21 | 5.74 | 5.88 | 00:00:00 | | 2002-09-20 | 1,727,300 | 5.75 | 5.90 | 5.72 | 5.80 | 00:00:00 | | 2002-09-23 | 611,100 | 5.70 | 5.84 | 5.62 | 5.79 | 00:00:00 | | 2002-09-24 | 758,000 | 5.84 | 5.84 | 5.64 | 5.78 | 00:00:00 | | 2002-09-25 | 1,413,700 | 5.64 | 5.78 | 5.60 | 5.76 | 00:00:00 | | 2002-09-26 | 1,269,500 | 5.90 | 5.90 | 5.63 | 5.80 | 00:00:00 | | 2002-09-27 | 607,900 | 5.75 | 5.85 | 5.64 | 5.80 | 00:00:00 | | 2002-09-30 | 829,400 | 5.68 | 5.78 | 5.55 | 5.70 | 00:00:00 | | 2002-10-01 | 1,767,000 | 5.70 | 5.70 | 5.55 | 5.65 | 00:00:00 | | 2002-10-02 | 1,728,400 | 5.76 | 6.00 | 5.76 | 5.93 | 00:00:00 | | 2002-10-03 | 754,600 | 5.89 | 5.90 | 5.80 | 5.84 | 00:00:00 | | 2002-10-04 | 1,573,200 | 5.85 | 5.88 | 5.75 | 5.75 | 00:00:00 | | 2002-10-07 | 1,244,800 | 5.65 | 5.79 | 5.56 | 5.75 | 00:00:00 | | 2002-10-08 | 4,970,800 | 5.85 | 5.85 | 5.54 | 5.61 | 00:00:00 | | 2002-10-09 | 1,271,600 | 5.52 | 5.60 | 5.38 | 5.52 | 00:00:00 | | 2002-10-10 | 596,900 | 5.50 | 5.65 | 5.47 | 5.60 | 00:00:00 | | 2002-10-11 | 7,944,000 | 5.60 | 5.75 | 5.58 | 5.65 | 00:00:00 | | 2002-10-14 | 6,536,000 | 5.66 | 5.66 | 5.45 | 5.51 | 00:00:00 | | 2002-10-15 | 4,401,200 | 5.55 | 5.84 | 5.52 | 5.80 | 00:00:00 | | 2002-10-16 | 1,963,200 | 5.79 | 5.89 | 5.66 | 5.79 | 00:00:00 | | 2002-10-17 | 6,846,200 | 5.75 | 6.03 | 5.73 | 5.95 | 00:00:00 | | 2002-10-18 | 8,237,600 | 6.00 | 6.01 | 5.78 | 5.90 | 00:00:00 | | 2002-10-21 | 2,307,200 | 6.05 | 6.10 | 5.88 | 6.00 | 00:00:00 | | 2002-10-22 | 2,533,500 | 6.00 | 6.24 | 5.99 | 6.09 | 00:00:00 | | 2002-10-23 | 2,989,400 | 6.13 | 6.60 | 6.10 | 6.47 | 00:00:00 | | 2002-10-24 | 2,060,500 | 6.41 | 6.65 | 6.33 | 6.60 | 00:00:00 | | 2002-10-25 | 2,164,500 | 6.58 | 6.65 | 6.42 | 6.65 | 00:00:00 | | 2002-10-28 | 1,168,100 | 6.59 | 6.80 | 6.57 | 6.70 | 00:00:00 | | 2002-10-29 | 1,077,400 | 6.69 | 6.70 | 6.60 | 6.63 | 00:00:00 | | 2002-10-30 | 1,285,100 | 6.54 | 6.70 | 6.52 | 6.60 | 00:00:00 | | 2002-10-31 | 1,233,300 | 6.69 | 6.99 | 6.62 | 6.83 | 00:00:00 | | 2002-11-01 | 0 | 6.83 | 6.83 | 6.83 | 6.83 | 00:00:00 | | 2002-11-04 | 4,671,800 | 6.90 | 7.30 | 6.89 | 7.20 | 00:00:00 | | 2002-11-05 | 2,171,000 | 7.05 | 7.30 | 7.05 | 7.23 | 00:00:00 | | 2002-11-06 | 3,388,900 | 7.25 | 7.25 | 7.02 | 7.05 | 00:00:00 | | 2002-11-07 | 1,290,000 | 7.02 | 7.08 | 6.61 | 6.67 | 00:00:00 | | 2002-11-08 | 786,500 | 6.60 | 6.80 | 6.60 | 6.70 | 00:00:00 | | 2002-11-11 | 864,600 | 6.70 | 6.80 | 6.60 | 6.65 | 00:00:00 | | 2002-11-12 | 770,500 | 6.53 | 6.90 | 6.53 | 6.90 | 00:00:00 | | 2002-11-13 | 668,800 | 6.99 | 6.99 | 6.78 | 6.94 | 00:00:00 | | 2002-11-14 | 1,380,500 | 6.75 | 7.00 | 6.75 | 6.79 | 00:00:00 | | 2002-11-15 | 961,900 | 6.95 | 7.04 | 6.79 | 6.84 | 00:00:00 | | 2002-11-18 | 713,300 | 6.80 | 7.07 | 6.80 | 6.91 | 00:00:00 | | 2002-11-19 | 893,600 | 6.98 | 7.00 | 6.91 | 6.99 | 00:00:00 | | 2002-11-20 | 827,300 | 6.91 | 7.00 | 6.90 | 6.97 | 00:00:00 | | 2002-11-21 | 561,400 | 6.97 | 7.03 | 6.91 | 7.03 | 00:00:00 | | 2002-11-22 | 739,400 | 6.91 | 7.14 | 6.91 | 6.96 | 00:00:00 | | 2002-11-25 | 1,436,700 | 7.00 | 7.30 | 7.00 | 7.30 | 00:00:00 | | 2002-11-26 | 16,922,000 | 7.21 | 7.38 | 7.12 | 7.28 | 00:00:00 | | 2002-11-27 | 5,403,000 | 7.25 | 7.37 | 7.13 | 7.35 | 00:00:00 | | 2002-11-28 | 2,793,400 | 7.40 | 7.80 | 7.35 | 7.50 | 00:00:00 | | 2002-11-29 | 1,275,400 | 7.73 | 7.79 | 7.51 | 7.52 | 00:00:00 | | 2002-12-02 | 829,100 | 7.80 | 7.80 | 7.60 | 7.60 | 00:00:00 | | 2002-12-03 | 2,274,400 | 7.60 | 7.69 | 7.55 | 7.60 | 00:00:00 | | 2002-12-04 | 4,039,300 | 7.52 | 7.66 | 7.52 | 7.58 | 00:00:00 | | 2002-12-05 | 5,002,500 | 7.53 | 7.80 | 7.53 | 7.70 | 00:00:00 | | 2002-12-06 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2002-12-09 | 2,567,200 | 7.70 | 7.80 | 7.46 | 7.65 | 00:00:00 | | 2002-12-10 | 40,801,900 | 7.60 | 7.62 | 7.47 | 7.60 | 00:00:00 | | 2002-12-11 | 22,270,700 | 7.59 | 7.65 | 7.49 | 7.54 | 00:00:00 | | 2002-12-12 | 18,921,600 | 7.54 | 7.77 | 7.49 | 7.63 | 00:00:00 | | 2002-12-13 | 2,096,000 | 7.54 | 7.70 | 7.51 | 7.57 | 00:00:00 | | 2002-12-16 | 1,503,200 | 7.38 | 7.79 | 7.38 | 7.79 | 00:00:00 | | 2002-12-17 | 40,595,400 | 7.65 | 7.83 | 7.61 | 7.70 | 00:00:00 | | 2002-12-18 | 18,508,500 | 7.60 | 7.79 | 7.60 | 7.74 | 00:00:00 | | 2002-12-19 | 20,341,800 | 7.70 | 7.70 | 7.44 | 7.53 | 00:00:00 | | 2002-12-20 | 3,144,300 | 7.50 | 7.90 | 7.50 | 7.80 | 00:00:00 | | 2002-12-23 | 471,300 | 7.80 | 7.80 | 7.55 | 7.69 | 00:00:00 | | 2002-12-24 | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 00:00:00 | | 2002-12-25 | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 00:00:00 | | 2002-12-26 | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 00:00:00 | | 2002-12-27 | 318,900 | 7.70 | 7.70 | 7.61 | 7.65 | 00:00:00 | | 2002-12-30 | 917,800 | 7.50 | 7.73 | 7.49 | 7.73 | 00:00:00 | | 2002-12-31 | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 00:00:00 | | 2003-01-01 | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 00:00:00 | | 2003-01-02 | 1,179,900 | 7.57 | 7.80 | 7.57 | 7.72 | 00:00:00 | | 2003-01-03 | 395,400 | 7.84 | 7.84 | 7.67 | 7.70 | 00:00:00 | | 2003-01-06 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2003-01-07 | 4,845,900 | 7.81 | 7.81 | 7.42 | 7.45 | 00:00:00 | | 2003-01-08 | 6,391,700 | 7.45 | 7.54 | 7.40 | 7.48 | 00:00:00 | | 2003-01-09 | 2,399,000 | 7.53 | 7.58 | 7.45 | 7.50 | 00:00:00 | | 2003-01-10 | 3,284,600 | 7.54 | 7.64 | 7.49 | 7.56 | 00:00:00 | | 2003-01-13 | 1,674,100 | 7.60 | 7.74 | 7.60 | 7.67 | 00:00:00 | | 2003-01-14 | 2,160,100 | 7.56 | 7.75 | 7.56 | 7.60 | 00:00:00 | | 2003-01-15 | 683,400 | 7.75 | 7.75 | 7.63 | 7.75 | 00:00:00 | | 2003-01-16 | 1,171,300 | 7.56 | 7.68 | 7.56 | 7.66 | 00:00:00 | | 2003-01-17 | 968,400 | 7.70 | 7.70 | 7.55 | 7.65 | 00:00:00 | | 2003-01-20 | 1,041,500 | 7.55 | 7.64 | 7.35 | 7.50 | 00:00:00 | | 2003-01-21 | 627,300 | 7.60 | 7.74 | 7.50 | 7.70 | 00:00:00 | | 2003-01-22 | 2,698,000 | 7.60 | 7.80 | 7.60 | 7.79 | 00:00:00 | | 2003-01-23 | 8,610,100 | 7.82 | 7.92 | 7.76 | 7.91 | 00:00:00 | | 2003-01-24 | 3,703,700 | 7.90 | 8.12 | 7.90 | 8.10 | 00:00:00 | | 2003-01-27 | 1,807,600 | 7.91 | 7.96 | 7.62 | 7.78 | 00:00:00 | | 2003-01-28 | 2,272,900 | 7.62 | 7.78 | 7.45 | 7.60 | 00:00:00 | | 2003-01-29 | 943,600 | 7.64 | 7.69 | 7.50 | 7.67 | 00:00:00 | | 2003-01-30 | 1,511,400 | 7.69 | 7.70 | 7.60 | 7.60 | 00:00:00 | | 2003-01-31 | 2,669,600 | 7.61 | 7.96 | 7.55 | 7.90 | 00:00:00 | | 2003-02-03 | 711,500 | 7.99 | 7.99 | 7.72 | 7.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
