|
 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 | | 2015-01-22 | 16,380,100 | 2.95 | 3.02 | 2.94 | 2.97 | 00:00:00 | | 2015-01-23 | 9,135,000 | 3.00 | 3.03 | 2.97 | 2.98 | 00:00:00 | | 2015-01-26 | 10,730,100 | 2.96 | 3.08 | 2.92 | 3.07 | 00:00:00 | | 2015-01-27 | 8,277,900 | 3.07 | 3.09 | 3.00 | 3.03 | 00:00:00 | | 2015-01-28 | 6,425,000 | 3.05 | 3.07 | 3.00 | 3.02 | 00:00:00 | | 2015-01-29 | 11,804,600 | 2.98 | 3.00 | 2.93 | 2.97 | 00:00:00 | | 2015-01-30 | 8,047,100 | 2.97 | 3.00 | 2.96 | 2.99 | 00:00:00 | | 2015-02-02 | 5,225,500 | 2.99 | 3.00 | 2.93 | 2.96 | 00:00:00 | | 2015-02-03 | 11,494,900 | 2.98 | 3.03 | 2.98 | 3.02 | 00:00:00 | | 2015-02-04 | 5,622,200 | 3.02 | 3.03 | 2.98 | 3.01 | 00:00:00 | | 2015-02-05 | 8,765,700 | 2.98 | 2.99 | 2.95 | 2.99 | 00:00:00 | | 2015-02-06 | 6,940,400 | 2.99 | 3.01 | 2.97 | 2.99 | 00:00:00 | | 2015-02-09 | 8,844,700 | 2.98 | 3.01 | 2.95 | 2.96 | 00:00:00 | | 2015-02-10 | 9,083,000 | 2.99 | 3.01 | 2.96 | 3.01 | 00:00:00 | | 2015-02-11 | 8,447,000 | 3.02 | 3.03 | 2.97 | 2.97 | 00:00:00 | | 2015-02-12 | 11,003,800 | 2.99 | 3.07 | 2.99 | 3.05 | 00:00:00 | | 2015-02-13 | 8,468,800 | 3.07 | 3.11 | 3.06 | 3.08 | 00:00:00 | | 2015-02-16 | 6,470,300 | 3.09 | 3.10 | 3.06 | 3.07 | 00:00:00 | | 2015-02-17 | 6,262,000 | 3.04 | 3.07 | 3.00 | 3.06 | 00:00:00 | | 2015-02-18 | 13,052,500 | 3.09 | 3.12 | 3.08 | 3.11 | 00:00:00 | | 2015-02-19 | 7,430,600 | 3.11 | 3.14 | 3.08 | 3.13 | 00:00:00 | | 2015-02-20 | 6,613,600 | 3.13 | 3.13 | 3.09 | 3.12 | 00:00:00 | | 2015-02-23 | 5,625,100 | 3.15 | 3.16 | 3.11 | 3.13 | 00:00:00 | | 2015-02-24 | 7,781,700 | 3.13 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2015-02-25 | 5,039,100 | 3.15 | 3.16 | 3.12 | 3.13 | 00:00:00 | | 2015-02-26 | 6,369,700 | 3.11 | 3.16 | 3.11 | 3.15 | 00:00:00 | | 2015-02-27 | 7,780,100 | 3.15 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2015-03-02 | 5,522,500 | 3.14 | 3.17 | 3.14 | 3.16 | 00:00:00 | | 2015-03-03 | 6,185,500 | 3.17 | 3.18 | 3.11 | 3.11 | 00:00:00 | | 2015-03-04 | 4,900,500 | 3.13 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2015-03-05 | 5,690,700 | 3.15 | 3.18 | 3.15 | 3.17 | 00:00:00 | | 2015-03-06 | 5,930,500 | 3.18 | 3.19 | 3.16 | 3.17 | 00:00:00 | | 2015-03-09 | 4,055,600 | 3.15 | 3.18 | 3.14 | 3.18 | 00:00:00 | | 2015-03-10 | 12,252,700 | 3.17 | 3.17 | 3.08 | 3.09 | 00:00:00 | | 2015-03-11 | 7,937,000 | 3.10 | 3.14 | 3.10 | 3.12 | 00:00:00 | | 2015-03-12 | 13,281,400 | 3.14 | 3.14 | 3.10 | 3.13 | 00:00:00 | | 2015-03-13 | 5,006,400 | 3.14 | 3.16 | 3.13 | 3.16 | 00:00:00 | | 2015-03-16 | 5,621,000 | 3.18 | 3.20 | 3.16 | 3.19 | 00:00:00 | | 2015-03-17 | 5,487,100 | 3.20 | 3.20 | 3.12 | 3.17 | 00:00:00 | | 2015-03-18 | 5,035,300 | 3.16 | 3.18 | 3.14 | 3.18 | 00:00:00 | | 2015-03-19 | 4,913,700 | 3.17 | 3.20 | 3.16 | 3.18 | 00:00:00 | | 2015-03-20 | 14,505,400 | 3.17 | 3.26 | 3.17 | 3.24 | 00:00:00 | | 2015-03-23 | 8,105,000 | 3.25 | 3.29 | 3.23 | 3.29 | 00:00:00 | | 2015-03-24 | 9,104,500 | 3.29 | 3.35 | 3.28 | 3.34 | 00:00:00 | | 2015-03-25 | 5,448,900 | 3.33 | 3.35 | 3.30 | 3.32 | 00:00:00 | | 2015-03-26 | 6,261,000 | 3.30 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2015-03-27 | 5,186,300 | 3.32 | 3.34 | 3.31 | 3.31 | 00:00:00 | | 2015-03-30 | 8,163,800 | 3.33 | 3.42 | 3.31 | 3.39 | 00:00:00 | | 2015-03-31 | 9,894,900 | 3.38 | 3.41 | 3.36 | 3.40 | 00:00:00 | | 2015-04-01 | 9,144,500 | 3.38 | 3.47 | 3.37 | 3.41 | 00:00:00 | | 2015-04-02 | 4,585,000 | 3.40 | 3.46 | 3.39 | 3.45 | 00:00:00 | | 2015-04-03 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2015-04-06 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2015-04-07 | 6,402,800 | 3.47 | 3.49 | 3.45 | 3.46 | 00:00:00 | | 2015-04-08 | 6,855,200 | 3.46 | 3.48 | 3.45 | 3.47 | 00:00:00 | | 2015-04-09 | 5,276,100 | 3.49 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2015-04-10 | 6,945,900 | 3.50 | 3.53 | 3.47 | 3.53 | 00:00:00 | | 2015-04-13 | 6,523,800 | 3.53 | 3.60 | 3.53 | 3.58 | 00:00:00 | | 2015-04-14 | 9,331,200 | 3.58 | 3.61 | 3.57 | 3.58 | 00:00:00 | | 2015-04-15 | 5,872,200 | 3.59 | 3.62 | 3.54 | 3.61 | 00:00:00 | | 2015-04-16 | 7,908,900 | 3.61 | 3.62 | 3.59 | 3.60 | 00:00:00 | | 2015-04-17 | 10,401,500 | 3.59 | 3.61 | 3.48 | 3.51 | 00:00:00 | | 2015-04-20 | 14,538,100 | 3.51 | 3.53 | 3.41 | 3.43 | 00:00:00 | | 2015-04-21 | 7,717,400 | 3.44 | 3.48 | 3.44 | 3.46 | 00:00:00 | | 2015-04-22 | 6,249,500 | 3.47 | 3.48 | 3.40 | 3.43 | 00:00:00 | | 2015-04-23 | 4,355,400 | 3.42 | 3.45 | 3.36 | 3.39 | 00:00:00 | | 2015-04-24 | 5,349,700 | 3.43 | 3.45 | 3.35 | 3.37 | 00:00:00 | | 2015-04-27 | 5,732,800 | 3.37 | 3.44 | 3.34 | 3.43 | 00:00:00 | | 2015-04-28 | 5,561,700 | 3.43 | 3.46 | 3.35 | 3.38 | 00:00:00 | | 2015-04-29 | 5,745,100 | 3.39 | 3.39 | 3.31 | 3.33 | 00:00:00 | | 2015-04-30 | 7,256,400 | 3.32 | 3.35 | 3.30 | 3.32 | 00:00:00 | | 2015-05-01 | 0 | 3.32 | 3.32 | 3.32 | 3.32 | 00:00:00 | | 2015-05-04 | 7,731,000 | 3.32 | 3.39 | 3.29 | 3.37 | 00:00:00 | | 2015-05-05 | 21,438,600 | 3.36 | 3.36 | 3.12 | 3.16 | 00:00:00 | | 2015-05-06 | 15,435,100 | 3.18 | 3.22 | 3.16 | 3.21 | 00:00:00 | | 2015-05-07 | 10,409,000 | 3.18 | 3.22 | 3.13 | 3.21 | 00:00:00 | | 2015-05-08 | 10,383,600 | 3.24 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2015-05-11 | 10,064,700 | 3.25 | 3.27 | 3.20 | 3.22 | 00:00:00 | | 2015-05-12 | 8,462,500 | 3.20 | 3.21 | 3.15 | 3.18 | 00:00:00 | | 2015-05-13 | 6,873,100 | 3.19 | 3.21 | 3.17 | 3.20 | 00:00:00 | | 2015-05-14 | 5,266,800 | 3.20 | 3.22 | 3.16 | 3.20 | 00:00:00 | | 2015-05-15 | 4,747,300 | 3.23 | 3.26 | 3.21 | 3.23 | 00:00:00 | | 2015-05-18 | 6,070,200 | 3.25 | 3.28 | 3.23 | 3.28 | 00:00:00 | | 2015-05-19 | 7,120,000 | 3.29 | 3.35 | 3.29 | 3.31 | 00:00:00 | | 2015-05-20 | 6,355,100 | 3.32 | 3.34 | 3.27 | 3.33 | 00:00:00 | | 2015-05-21 | 2,928,200 | 3.32 | 3.34 | 3.30 | 3.34 | 00:00:00 | | 2015-05-22 | 3,965,400 | 3.35 | 3.35 | 3.31 | 3.33 | 00:00:00 | | 2015-05-25 | 4,430,800 | 3.29 | 3.29 | 3.17 | 3.23 | 00:00:00 | | 2015-05-26 | 7,433,700 | 3.22 | 3.27 | 3.18 | 3.22 | 00:00:00 | | 2015-05-27 | 6,424,700 | 3.23 | 3.31 | 3.22 | 3.30 | 00:00:00 | | 2015-05-28 | 8,073,800 | 3.29 | 3.32 | 3.27 | 3.30 | 00:00:00 | | 2015-05-29 | 16,280,700 | 3.30 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2015-06-01 | 20,678,900 | 3.26 | 3.27 | 3.20 | 3.21 | 00:00:00 | | 2015-06-02 | 6,022,600 | 3.23 | 3.24 | 3.18 | 3.22 | 00:00:00 | | 2015-06-03 | 7,229,500 | 3.23 | 3.24 | 3.20 | 3.22 | 00:00:00 | | 2015-06-04 | 14,623,200 | 3.18 | 3.21 | 3.15 | 3.18 | 00:00:00 | | 2015-06-05 | 10,146,600 | 3.15 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2015-06-08 | 5,744,200 | 3.15 | 3.17 | 3.12 | 3.12 | 00:00:00 | | 2015-06-09 | 6,025,100 | 3.11 | 3.13 | 3.07 | 3.12 | 00:00:00 | | 2015-06-10 | 8,906,700 | 3.10 | 3.17 | 3.08 | 3.15 | 00:00:00 | | 2015-06-11 | 73,174,700 | 3.15 | 3.20 | 3.15 | 3.18 | 00:00:00 | | 2015-06-12 | 64,670,200 | 3.18 | 3.18 | 3.12 | 3.15 | 00:00:00 | | 2015-06-15 | 9,863,500 | 3.12 | 3.13 | 3.09 | 3.12 | 00:00:00 | | 2015-06-16 | 6,141,700 | 3.10 | 3.14 | 3.07 | 3.14 | 00:00:00 | | 2015-06-17 | 8,194,900 | 3.14 | 3.16 | 3.10 | 3.11 | 00:00:00 | | 2015-06-18 | 85,405,000 | 3.03 | 3.03 | 2.97 | 3.03 | 00:00:00 | | 2015-06-19 | 16,439,200 | 3.03 | 3.08 | 3.03 | 3.08 | 00:00:00 | | 2015-06-22 | 19,171,000 | 3.13 | 3.19 | 3.12 | 3.18 | 00:00:00 | | 2015-06-23 | 13,375,000 | 3.19 | 3.22 | 3.17 | 3.19 | 00:00:00 | | 2015-06-24 | 7,500,800 | 3.20 | 3.22 | 3.17 | 3.19 | 00:00:00 | | 2015-06-25 | 8,431,600 | 3.17 | 3.22 | 3.16 | 3.19 | 00:00:00 | | 2015-06-26 | 9,975,300 | 3.17 | 3.24 | 3.15 | 3.22 | 00:00:00 | | 2015-06-29 | 11,185,500 | 2.94 | 3.14 | 2.90 | 3.11 | 00:00:00 | | 2015-06-30 | 7,809,600 | 3.09 | 3.13 | 3.05 | 3.09 | 00:00:00 | | 2015-07-01 | 5,774,100 | 3.10 | 3.15 | 3.08 | 3.12 | 00:00:00 | | 2015-07-02 | 4,619,700 | 3.12 | 3.14 | 3.08 | 3.08 | 00:00:00 | | 2015-07-03 | 7,187,400 | 3.08 | 3.10 | 3.02 | 3.05 | 00:00:00 | | 2015-07-06 | 6,354,700 | 3.00 | 3.03 | 2.98 | 3.00 | 00:00:00 | | 2015-07-07 | 9,613,700 | 3.02 | 3.06 | 2.96 | 2.97 | 00:00:00 | | 2015-07-08 | 5,420,700 | 2.97 | 3.02 | 2.96 | 3.01 | 00:00:00 | | 2015-07-09 | 5,800,400 | 3.04 | 3.11 | 3.03 | 3.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
