|
 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 | | 2015-07-09 | 5,800,400 | 3.04 | 3.11 | 3.03 | 3.09 | 00:00:00 | | 2015-07-10 | 4,759,700 | 3.15 | 3.19 | 3.13 | 3.18 | 00:00:00 | | 2015-07-13 | 6,859,000 | 3.20 | 3.24 | 3.19 | 3.23 | 00:00:00 | | 2015-07-14 | 6,271,700 | 3.24 | 3.26 | 3.21 | 3.26 | 00:00:00 | | 2015-07-15 | 3,750,900 | 3.26 | 3.29 | 3.24 | 3.28 | 00:00:00 | | 2015-07-16 | 9,657,100 | 3.30 | 3.34 | 3.29 | 3.32 | 00:00:00 | | 2015-07-17 | 7,283,600 | 3.33 | 3.36 | 3.32 | 3.35 | 00:00:00 | | 2015-07-20 | 4,574,600 | 3.35 | 3.39 | 3.35 | 3.38 | 00:00:00 | | 2015-07-21 | 14,280,800 | 3.34 | 3.34 | 3.22 | 3.24 | 00:00:00 | | 2015-07-22 | 6,733,800 | 3.22 | 3.26 | 3.19 | 3.24 | 00:00:00 | | 2015-07-23 | 5,684,800 | 3.25 | 3.27 | 3.21 | 3.24 | 00:00:00 | | 2015-07-24 | 16,453,100 | 3.18 | 3.18 | 3.02 | 3.02 | 00:00:00 | | 2015-07-27 | 16,130,700 | 3.00 | 3.02 | 2.96 | 2.96 | 00:00:00 | | 2015-07-28 | 10,390,700 | 2.98 | 2.98 | 2.95 | 2.98 | 00:00:00 | | 2015-07-29 | 6,311,500 | 3.00 | 3.00 | 2.94 | 2.95 | 00:00:00 | | 2015-07-30 | 7,712,900 | 2.97 | 2.98 | 2.91 | 2.94 | 00:00:00 | | 2015-07-31 | 7,546,800 | 2.95 | 2.95 | 2.91 | 2.93 | 00:00:00 | | 2015-08-03 | 5,306,900 | 2.91 | 2.94 | 2.91 | 2.92 | 00:00:00 | | 2015-08-04 | 10,111,000 | 2.92 | 2.92 | 2.85 | 2.87 | 00:00:00 | | 2015-08-05 | 6,590,700 | 2.88 | 2.95 | 2.87 | 2.95 | 00:00:00 | | 2015-08-06 | 4,605,700 | 2.95 | 2.99 | 2.92 | 2.93 | 00:00:00 | | 2015-08-07 | 5,063,500 | 2.92 | 2.95 | 2.91 | 2.93 | 00:00:00 | | 2015-08-10 | 4,174,400 | 2.95 | 2.96 | 2.90 | 2.94 | 00:00:00 | | 2015-08-11 | 5,580,900 | 2.94 | 2.94 | 2.90 | 2.90 | 00:00:00 | | 2015-08-12 | 6,246,800 | 2.89 | 2.89 | 2.84 | 2.85 | 00:00:00 | | 2015-08-13 | 6,084,700 | 2.89 | 2.94 | 2.88 | 2.90 | 00:00:00 | | 2015-08-14 | 4,732,700 | 2.89 | 2.91 | 2.85 | 2.86 | 00:00:00 | | 2015-08-17 | 4,561,100 | 2.89 | 2.90 | 2.83 | 2.86 | 00:00:00 | | 2015-08-18 | 3,105,100 | 2.86 | 2.88 | 2.84 | 2.86 | 00:00:00 | | 2015-08-19 | 3,573,600 | 2.85 | 2.85 | 2.81 | 2.81 | 00:00:00 | | 2015-08-20 | 6,113,900 | 2.80 | 2.83 | 2.76 | 2.78 | 00:00:00 | | 2015-08-21 | 8,686,200 | 2.74 | 2.79 | 2.68 | 2.68 | 00:00:00 | | 2015-08-24 | 15,272,000 | 2.61 | 2.66 | 2.51 | 2.60 | 00:00:00 | | 2015-08-25 | 7,504,100 | 2.63 | 2.68 | 2.61 | 2.67 | 00:00:00 | | 2015-08-26 | 9,796,500 | 2.63 | 2.66 | 2.61 | 2.62 | 00:00:00 | | 2015-08-27 | 6,441,300 | 2.67 | 2.69 | 2.67 | 2.67 | 00:00:00 | | 2015-08-28 | 6,529,500 | 2.68 | 2.69 | 2.63 | 2.66 | 00:00:00 | | 2015-08-31 | 5,400,600 | 2.66 | 2.66 | 2.62 | 2.63 | 00:00:00 | | 2015-09-01 | 5,766,400 | 2.60 | 2.62 | 2.55 | 2.57 | 00:00:00 | | 2015-09-02 | 6,043,500 | 2.57 | 2.60 | 2.54 | 2.54 | 00:00:00 | | 2015-09-03 | 9,208,400 | 2.56 | 2.59 | 2.55 | 2.56 | 00:00:00 | | 2015-09-04 | 5,307,300 | 2.54 | 2.55 | 2.51 | 2.52 | 00:00:00 | | 2015-09-07 | 4,383,200 | 2.53 | 2.56 | 2.51 | 2.51 | 00:00:00 | | 2015-09-08 | 6,921,900 | 2.52 | 2.57 | 2.52 | 2.52 | 00:00:00 | | 2015-09-09 | 6,267,300 | 2.57 | 2.62 | 2.56 | 2.59 | 00:00:00 | | 2015-09-10 | 6,076,200 | 2.57 | 2.57 | 2.51 | 2.52 | 00:00:00 | | 2015-09-11 | 4,592,300 | 2.53 | 2.53 | 2.48 | 2.49 | 00:00:00 | | 2015-09-14 | 3,638,900 | 2.49 | 2.50 | 2.46 | 2.46 | 00:00:00 | | 2015-09-15 | 5,974,200 | 2.46 | 2.50 | 2.45 | 2.49 | 00:00:00 | | 2015-09-16 | 7,122,300 | 2.51 | 2.54 | 2.50 | 2.54 | 00:00:00 | | 2015-09-17 | 5,427,800 | 2.54 | 2.56 | 2.53 | 2.54 | 00:00:00 | | 2015-09-18 | 6,325,400 | 2.52 | 2.53 | 2.47 | 2.48 | 00:00:00 | | 2015-09-21 | 4,060,500 | 2.48 | 2.50 | 2.47 | 2.48 | 00:00:00 | | 2015-09-22 | 4,974,500 | 2.48 | 2.49 | 2.40 | 2.40 | 00:00:00 | | 2015-09-23 | 8,248,200 | 2.40 | 2.43 | 2.38 | 2.39 | 00:00:00 | | 2015-09-24 | 10,771,200 | 2.38 | 2.40 | 2.30 | 2.31 | 00:00:00 | | 2015-09-25 | 7,136,900 | 2.35 | 2.37 | 2.34 | 2.36 | 00:00:00 | | 2015-09-28 | 8,159,300 | 2.35 | 2.37 | 2.28 | 2.29 | 00:00:00 | | 2015-09-29 | 5,768,100 | 2.27 | 2.33 | 2.26 | 2.30 | 00:00:00 | | 2015-09-30 | 6,953,900 | 2.34 | 2.35 | 2.31 | 2.34 | 00:00:00 | | 2015-10-01 | 9,682,200 | 2.36 | 2.42 | 2.34 | 2.35 | 00:00:00 | | 2015-10-02 | 8,393,400 | 2.37 | 2.39 | 2.32 | 2.36 | 00:00:00 | | 2015-10-05 | 8,576,500 | 2.40 | 2.48 | 2.40 | 2.48 | 00:00:00 | | 2015-10-06 | 42,132,300 | 2.49 | 2.55 | 2.46 | 2.52 | 00:00:00 | | 2015-10-07 | 7,902,100 | 2.54 | 2.58 | 2.53 | 2.56 | 00:00:00 | | 2015-10-08 | 5,905,900 | 2.56 | 2.60 | 2.53 | 2.60 | 00:00:00 | | 2015-10-09 | 8,839,300 | 2.62 | 2.65 | 2.61 | 2.62 | 00:00:00 | | 2015-10-12 | 4,969,700 | 2.61 | 2.64 | 2.56 | 2.58 | 00:00:00 | | 2015-10-13 | 8,832,100 | 2.57 | 2.58 | 2.50 | 2.52 | 00:00:00 | | 2015-10-14 | 5,502,700 | 2.51 | 2.54 | 2.49 | 2.52 | 00:00:00 | | 2015-10-15 | 6,055,500 | 2.53 | 2.56 | 2.52 | 2.53 | 00:00:00 | | 2015-10-16 | 6,236,000 | 2.55 | 2.59 | 2.55 | 2.59 | 00:00:00 | | 2015-10-19 | 4,685,100 | 2.60 | 2.62 | 2.57 | 2.60 | 00:00:00 | | 2015-10-20 | 3,793,500 | 2.60 | 2.61 | 2.55 | 2.58 | 00:00:00 | | 2015-10-21 | 4,464,000 | 2.60 | 2.62 | 2.55 | 2.62 | 00:00:00 | | 2015-10-22 | 5,276,500 | 2.62 | 2.68 | 2.60 | 2.67 | 00:00:00 | | 2015-10-23 | 7,618,500 | 2.70 | 2.72 | 2.67 | 2.68 | 00:00:00 | | 2015-10-26 | 9,505,300 | 2.68 | 2.73 | 2.66 | 2.71 | 00:00:00 | | 2015-10-27 | 7,949,800 | 2.71 | 2.71 | 2.67 | 2.68 | 00:00:00 | | 2015-10-28 | 7,231,400 | 2.67 | 2.72 | 2.66 | 2.71 | 00:00:00 | | 2015-10-29 | 7,443,800 | 2.73 | 2.73 | 2.69 | 2.72 | 00:00:00 | | 2015-10-30 | 9,025,400 | 2.73 | 2.73 | 2.69 | 2.71 | 00:00:00 | | 2015-11-02 | 9,764,900 | 2.68 | 2.75 | 2.68 | 2.74 | 00:00:00 | | 2015-11-03 | 6,477,600 | 2.75 | 2.75 | 2.71 | 2.74 | 00:00:00 | | 2015-11-04 | 25,060,800 | 2.74 | 2.75 | 2.59 | 2.60 | 00:00:00 | | 2015-11-05 | 25,747,400 | 2.59 | 2.60 | 2.47 | 2.49 | 00:00:00 | | 2015-11-06 | 11,627,900 | 2.48 | 2.52 | 2.46 | 2.50 | 00:00:00 | | 2015-11-09 | 6,265,400 | 2.51 | 2.52 | 2.49 | 2.49 | 00:00:00 | | 2015-11-10 | 7,286,000 | 2.49 | 2.50 | 2.44 | 2.50 | 00:00:00 | | 2015-11-11 | 5,851,000 | 2.50 | 2.52 | 2.48 | 2.51 | 00:00:00 | | 2015-11-12 | 8,556,500 | 2.51 | 2.51 | 2.43 | 2.45 | 00:00:00 | | 2015-11-13 | 4,586,800 | 2.44 | 2.47 | 2.43 | 2.45 | 00:00:00 | | 2015-11-16 | 4,738,200 | 2.41 | 2.46 | 2.41 | 2.45 | 00:00:00 | | 2015-11-17 | 9,365,200 | 2.47 | 2.51 | 2.46 | 2.49 | 00:00:00 | | 2015-11-18 | 12,568,100 | 2.48 | 2.53 | 2.48 | 2.51 | 00:00:00 | | 2015-11-19 | 7,335,400 | 2.52 | 2.57 | 2.52 | 2.54 | 00:00:00 | | 2015-11-20 | 5,635,800 | 2.56 | 2.56 | 2.52 | 2.54 | 00:00:00 | | 2015-11-23 | 6,236,500 | 2.54 | 2.57 | 2.51 | 2.56 | 00:00:00 | | 2015-11-24 | 5,413,600 | 2.55 | 2.56 | 2.52 | 2.54 | 00:00:00 | | 2015-11-25 | 6,368,600 | 2.55 | 2.57 | 2.53 | 2.57 | 00:00:00 | | 2015-11-26 | 5,183,400 | 2.57 | 2.61 | 2.56 | 2.59 | 00:00:00 | | 2015-11-27 | 3,483,200 | 2.59 | 2.61 | 2.58 | 2.59 | 00:00:00 | | 2015-11-30 | 7,027,900 | 2.59 | 2.61 | 2.58 | 2.60 | 00:00:00 | | 2015-12-01 | 14,007,000 | 2.61 | 2.62 | 2.59 | 2.61 | 00:00:00 | | 2015-12-02 | 20,695,600 | 2.62 | 2.62 | 2.58 | 2.59 | 00:00:00 | | 2015-12-03 | 23,359,000 | 2.58 | 2.63 | 2.54 | 2.54 | 00:00:00 | | 2015-12-04 | 4,897,100 | 2.53 | 2.55 | 2.50 | 2.54 | 00:00:00 | | 2015-12-07 | 6,250,300 | 2.55 | 2.56 | 2.53 | 2.53 | 00:00:00 | | 2015-12-08 | 104,015,200 | 2.52 | 2.53 | 2.46 | 2.48 | 00:00:00 | | 2015-12-09 | 5,347,500 | 2.48 | 2.50 | 2.44 | 2.47 | 00:00:00 | | 2015-12-10 | 7,602,300 | 2.45 | 2.48 | 2.42 | 2.45 | 00:00:00 | | 2015-12-11 | 6,625,900 | 2.44 | 2.46 | 2.39 | 2.42 | 00:00:00 | | 2015-12-14 | 83,042,200 | 2.42 | 2.45 | 2.35 | 2.36 | 00:00:00 | | 2015-12-15 | 108,770,400 | 2.33 | 2.38 | 2.32 | 2.37 | 00:00:00 | | 2015-12-16 | 39,148,700 | 2.39 | 2.41 | 2.35 | 2.38 | 00:00:00 | | 2015-12-17 | 23,491,600 | 2.44 | 2.46 | 2.40 | 2.41 | 00:00:00 | | 2015-12-18 | 10,292,300 | 2.40 | 2.43 | 2.36 | 2.37 | 00:00:00 | | 2015-12-21 | 9,166,200 | 2.35 | 2.35 | 2.28 | 2.28 | 00:00:00 | | 2015-12-22 | 11,698,000 | 2.30 | 2.31 | 2.27 | 2.30 | 00:00:00 | | 2015-12-23 | 5,561,600 | 2.32 | 2.37 | 2.32 | 2.36 | 00:00:00 | | 2015-12-24 | 1,645,700 | 2.38 | 2.40 | 2.37 | 2.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
