|
 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 | | 2016-11-24 | 2,752,500 | 2.81 | 2.81 | 2.78 | 2.79 | 00:00:00 | | 2016-11-25 | 3,774,400 | 2.80 | 2.83 | 2.78 | 2.82 | 00:00:00 | | 2016-11-28 | 3,813,000 | 2.81 | 2.83 | 2.78 | 2.80 | 00:00:00 | | 2016-11-29 | 3,582,000 | 2.80 | 2.83 | 2.79 | 2.82 | 00:00:00 | | 2016-11-30 | 8,307,500 | 2.82 | 2.85 | 2.81 | 2.83 | 00:00:00 | | 2016-12-01 | 5,583,400 | 2.83 | 2.86 | 2.81 | 2.83 | 00:00:00 | | 2016-12-02 | 4,859,500 | 2.82 | 2.85 | 2.81 | 2.84 | 00:00:00 | | 2016-12-05 | 6,430,500 | 2.81 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2016-12-06 | 5,031,700 | 2.90 | 2.91 | 2.88 | 2.91 | 00:00:00 | | 2016-12-07 | 9,648,400 | 2.91 | 2.98 | 2.91 | 2.97 | 00:00:00 | | 2016-12-08 | 18,573,800 | 2.98 | 3.05 | 2.97 | 3.04 | 00:00:00 | | 2016-12-09 | 7,323,300 | 3.03 | 3.06 | 3.00 | 3.05 | 00:00:00 | | 2016-12-12 | 9,544,200 | 3.05 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2016-12-13 | 37,634,000 | 3.10 | 3.15 | 3.09 | 3.13 | 00:00:00 | | 2016-12-14 | 41,008,800 | 3.12 | 3.14 | 3.04 | 3.05 | 00:00:00 | | 2016-12-15 | 8,782,700 | 3.04 | 3.09 | 2.93 | 3.08 | 00:00:00 | | 2016-12-16 | 29,512,400 | 3.08 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2016-12-19 | 6,964,300 | 3.04 | 3.05 | 2.96 | 2.96 | 00:00:00 | | 2016-12-20 | 9,039,200 | 2.96 | 2.99 | 2.87 | 2.98 | 00:00:00 | | 2016-12-21 | 60,164,100 | 2.93 | 2.95 | 2.91 | 2.93 | 00:00:00 | | 2016-12-22 | 6,554,600 | 2.91 | 2.93 | 2.88 | 2.89 | 00:00:00 | | 2016-12-23 | 5,254,900 | 2.88 | 2.93 | 2.88 | 2.90 | 00:00:00 | | 2016-12-26 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2016-12-27 | 6,315,200 | 2.87 | 2.91 | 2.87 | 2.88 | 00:00:00 | | 2016-12-28 | 2,832,900 | 2.87 | 2.90 | 2.87 | 2.89 | 00:00:00 | | 2016-12-29 | 2,145,300 | 2.87 | 2.90 | 2.87 | 2.88 | 00:00:00 | | 2016-12-30 | 3,267,300 | 2.87 | 2.90 | 2.87 | 2.90 | 00:00:00 | | 2017-01-02 | 2,336,900 | 2.89 | 2.93 | 2.89 | 2.90 | 00:00:00 | | 2017-01-03 | 5,667,700 | 2.91 | 2.96 | 2.91 | 2.96 | 00:00:00 | | 2017-01-04 | 4,308,300 | 2.97 | 2.98 | 2.94 | 2.94 | 00:00:00 | | 2017-01-05 | 4,906,800 | 2.94 | 2.96 | 2.92 | 2.96 | 00:00:00 | | 2017-01-06 | 3,562,200 | 2.94 | 2.98 | 2.94 | 2.96 | 00:00:00 | | 2017-01-09 | 3,450,900 | 2.97 | 2.98 | 2.90 | 2.92 | 00:00:00 | | 2017-01-10 | 3,503,300 | 2.91 | 2.91 | 2.89 | 2.90 | 00:00:00 | | 2017-01-11 | 5,622,300 | 2.90 | 2.92 | 2.87 | 2.88 | 00:00:00 | | 2017-01-12 | 8,356,400 | 2.87 | 2.88 | 2.80 | 2.82 | 00:00:00 | | 2017-01-13 | 5,999,900 | 2.83 | 2.86 | 2.82 | 2.86 | 00:00:00 | | 2017-01-16 | 4,809,500 | 2.85 | 2.86 | 2.82 | 2.85 | 00:00:00 | | 2017-01-17 | 4,960,600 | 2.85 | 2.86 | 2.81 | 2.82 | 00:00:00 | | 2017-01-18 | 5,557,200 | 2.83 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2017-01-19 | 10,047,700 | 2.81 | 2.83 | 2.74 | 2.75 | 00:00:00 | | 2017-01-20 | 5,253,400 | 2.75 | 2.76 | 2.73 | 2.74 | 00:00:00 | | 2017-01-23 | 6,158,800 | 2.72 | 2.73 | 2.66 | 2.72 | 00:00:00 | | 2017-01-24 | 6,994,800 | 2.72 | 2.77 | 2.71 | 2.77 | 00:00:00 | | 2017-01-25 | 22,375,500 | 2.80 | 2.87 | 2.80 | 2.87 | 00:00:00 | | 2017-01-26 | 6,554,700 | 2.89 | 2.91 | 2.87 | 2.90 | 00:00:00 | | 2017-01-27 | 5,280,600 | 2.90 | 2.90 | 2.84 | 2.87 | 00:00:00 | | 2017-01-30 | 3,470,300 | 2.85 | 2.86 | 2.82 | 2.82 | 00:00:00 | | 2017-01-31 | 4,068,100 | 2.82 | 2.86 | 2.80 | 2.80 | 00:00:00 | | 2017-02-01 | 6,880,600 | 2.84 | 2.90 | 2.83 | 2.86 | 00:00:00 | | 2017-02-02 | 5,030,400 | 2.86 | 2.88 | 2.85 | 2.86 | 00:00:00 | | 2017-02-03 | 5,533,400 | 2.87 | 2.90 | 2.84 | 2.90 | 00:00:00 | | 2017-02-06 | 6,288,000 | 2.90 | 2.92 | 2.87 | 2.88 | 00:00:00 | | 2017-02-07 | 4,961,100 | 2.88 | 2.90 | 2.85 | 2.89 | 00:00:00 | | 2017-02-08 | 9,683,900 | 2.91 | 2.94 | 2.78 | 2.84 | 00:00:00 | | 2017-02-09 | 5,649,500 | 2.85 | 2.88 | 2.82 | 2.88 | 00:00:00 | | 2017-02-10 | 7,046,500 | 2.89 | 2.90 | 2.83 | 2.88 | 00:00:00 | | 2017-02-13 | 3,938,800 | 2.90 | 2.92 | 2.89 | 2.91 | 00:00:00 | | 2017-02-14 | 6,052,600 | 2.92 | 2.93 | 2.90 | 2.91 | 00:00:00 | | 2017-02-15 | 5,404,400 | 2.91 | 2.94 | 2.90 | 2.92 | 00:00:00 | | 2017-02-16 | 5,253,000 | 2.92 | 2.94 | 2.91 | 2.94 | 00:00:00 | | 2017-02-17 | 5,806,900 | 2.94 | 2.96 | 2.86 | 2.89 | 00:00:00 | | 2017-02-20 | 3,209,500 | 2.90 | 2.92 | 2.87 | 2.88 | 00:00:00 | | 2017-02-21 | 4,063,100 | 2.87 | 2.93 | 2.84 | 2.91 | 00:00:00 | | 2017-02-22 | 4,071,800 | 2.91 | 2.93 | 2.86 | 2.90 | 00:00:00 | | 2017-02-23 | 4,597,500 | 2.91 | 2.92 | 2.89 | 2.90 | 00:00:00 | | 2017-02-24 | 4,532,000 | 2.90 | 2.91 | 2.84 | 2.87 | 00:00:00 | | 2017-02-27 | 4,081,400 | 2.87 | 2.90 | 2.86 | 2.89 | 00:00:00 | | 2017-02-28 | 5,360,100 | 2.90 | 2.92 | 2.87 | 2.92 | 00:00:00 | | 2017-03-01 | 6,323,700 | 2.92 | 2.99 | 2.92 | 2.98 | 00:00:00 | | 2017-03-02 | 4,950,900 | 2.97 | 2.98 | 2.95 | 2.95 | 00:00:00 | | 2017-03-03 | 6,734,300 | 2.93 | 3.03 | 2.93 | 3.02 | 00:00:00 | | 2017-03-06 | 5,120,500 | 3.00 | 3.02 | 2.98 | 2.99 | 00:00:00 | | 2017-03-07 | 3,700,200 | 2.99 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2017-03-08 | 9,499,900 | 2.99 | 3.05 | 2.98 | 3.02 | 00:00:00 | | 2017-03-09 | 6,346,300 | 3.01 | 3.06 | 3.00 | 3.05 | 00:00:00 | | 2017-03-10 | 3,880,600 | 3.06 | 3.08 | 3.04 | 3.04 | 00:00:00 | | 2017-03-13 | 3,015,200 | 3.05 | 3.06 | 3.03 | 3.06 | 00:00:00 | | 2017-03-14 | 4,061,300 | 3.07 | 3.07 | 3.01 | 3.03 | 00:00:00 | | 2017-03-15 | 6,447,700 | 3.04 | 3.09 | 3.03 | 3.08 | 00:00:00 | | 2017-03-16 | 7,946,600 | 3.10 | 3.13 | 3.09 | 3.11 | 00:00:00 | | 2017-03-17 | 10,982,600 | 3.10 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2017-03-20 | 3,372,300 | 3.13 | 3.17 | 3.13 | 3.15 | 00:00:00 | | 2017-03-21 | 5,513,000 | 3.17 | 3.18 | 3.12 | 3.12 | 00:00:00 | | 2017-03-22 | 4,361,800 | 3.10 | 3.12 | 3.05 | 3.10 | 00:00:00 | | 2017-03-23 | 3,506,900 | 3.10 | 3.15 | 3.09 | 3.15 | 00:00:00 | | 2017-03-24 | 3,768,700 | 3.13 | 3.15 | 3.12 | 3.13 | 00:00:00 | | 2017-03-27 | 3,966,100 | 3.09 | 3.12 | 3.07 | 3.12 | 00:00:00 | | 2017-03-28 | 5,440,900 | 3.12 | 3.20 | 3.12 | 3.20 | 00:00:00 | | 2017-03-29 | 6,116,300 | 3.20 | 3.23 | 3.17 | 3.21 | 00:00:00 | | 2017-03-30 | 6,163,600 | 3.22 | 3.25 | 3.20 | 3.23 | 00:00:00 | | 2017-03-31 | 4,425,500 | 3.22 | 3.24 | 3.20 | 3.22 | 00:00:00 | | 2017-04-03 | 4,747,400 | 3.21 | 3.23 | 3.15 | 3.16 | 00:00:00 | | 2017-04-04 | 6,133,900 | 3.15 | 3.19 | 3.14 | 3.19 | 00:00:00 | | 2017-04-05 | 4,594,000 | 3.19 | 3.22 | 3.18 | 3.21 | 00:00:00 | | 2017-04-06 | 5,438,200 | 3.18 | 3.22 | 3.16 | 3.21 | 00:00:00 | | 2017-04-07 | 4,025,700 | 3.18 | 3.22 | 3.18 | 3.22 | 00:00:00 | | 2017-04-10 | 2,701,600 | 3.20 | 3.22 | 3.19 | 3.19 | 00:00:00 | | 2017-04-11 | 3,772,900 | 3.18 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2017-04-12 | 4,103,500 | 3.17 | 3.22 | 3.17 | 3.18 | 00:00:00 | | 2017-04-13 | 2,982,700 | 3.18 | 3.19 | 3.15 | 3.19 | 00:00:00 | | 2017-04-14 | 0 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2017-04-17 | 0 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2017-04-18 | 10,059,900 | 3.22 | 3.22 | 3.12 | 3.14 | 00:00:00 | | 2017-04-19 | 3,506,800 | 3.14 | 3.19 | 3.14 | 3.18 | 00:00:00 | | 2017-04-20 | 8,553,000 | 3.16 | 3.21 | 3.16 | 3.19 | 00:00:00 | | 2017-04-21 | 6,320,200 | 3.19 | 3.24 | 3.19 | 3.22 | 00:00:00 | | 2017-04-24 | 8,437,900 | 3.26 | 3.33 | 3.26 | 3.30 | 00:00:00 | | 2017-04-25 | 5,398,100 | 3.29 | 3.31 | 3.25 | 3.30 | 00:00:00 | | 2017-04-26 | 4,116,700 | 3.29 | 3.31 | 3.28 | 3.30 | 00:00:00 | | 2017-04-27 | 6,655,500 | 3.30 | 3.33 | 3.26 | 3.30 | 00:00:00 | | 2017-04-28 | 11,077,300 | 3.28 | 3.35 | 3.20 | 3.20 | 00:00:00 | | 2017-05-01 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2017-05-02 | 7,457,600 | 3.21 | 3.22 | 3.14 | 3.16 | 00:00:00 | | 2017-05-03 | 4,948,900 | 3.15 | 3.17 | 3.13 | 3.15 | 00:00:00 | | 2017-05-04 | 6,498,100 | 3.17 | 3.23 | 3.16 | 3.21 | 00:00:00 | | 2017-05-05 | 10,172,900 | 3.20 | 3.28 | 3.20 | 3.28 | 00:00:00 | | 2017-05-08 | 4,614,200 | 3.29 | 3.31 | 3.25 | 3.27 | 00:00:00 | | 2017-05-09 | 4,355,700 | 3.28 | 3.29 | 3.22 | 3.23 | 00:00:00 | | 2017-05-10 | 5,387,400 | 3.22 | 3.27 | 3.22 | 3.26 | 00:00:00 | | 2017-05-11 | 6,964,300 | 3.28 | 3.29 | 3.24 | 3.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
