|
 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 | | 2017-05-11 | 6,964,300 | 3.28 | 3.29 | 3.24 | 3.29 | 00:00:00 | | 2017-05-12 | 5,344,900 | 3.29 | 3.31 | 3.28 | 3.30 | 00:00:00 | | 2017-05-15 | 4,800,700 | 3.32 | 3.35 | 3.31 | 3.34 | 00:00:00 | | 2017-05-16 | 6,773,150 | 3.33 | 3.35 | 3.31 | 3.31 | 00:00:00 | | 2017-05-17 | 4,302,756 | 3.29 | 3.32 | 3.22 | 3.22 | 00:00:00 | | 2017-05-18 | 14,347,942 | 3.21 | 3.21 | 3.04 | 3.07 | 00:00:00 | | 2017-05-19 | 6,557,902 | 3.08 | 3.12 | 3.07 | 3.12 | 00:00:00 | | 2017-05-22 | 3,999,462 | 3.12 | 3.13 | 3.09 | 3.11 | 00:00:00 | | 2017-05-23 | 4,483,558 | 3.10 | 3.14 | 3.09 | 3.12 | 00:00:00 | | 2017-05-24 | 3,373,211 | 3.11 | 3.13 | 3.11 | 3.12 | 00:00:00 | | 2017-05-25 | 2,983,262 | 3.15 | 3.15 | 3.11 | 3.12 | 00:00:00 | | 2017-05-26 | 2,636,031 | 3.13 | 3.14 | 3.11 | 3.13 | 00:00:00 | | 2017-05-29 | 4,292,708 | 3.12 | 3.16 | 3.10 | 3.16 | 00:00:00 | | 2017-05-30 | 3,789,741 | 3.15 | 3.16 | 3.12 | 3.14 | 00:00:00 | | 2017-05-31 | 9,601,762 | 3.15 | 3.21 | 3.14 | 3.17 | 00:00:00 | | 2017-06-01 | 4,345,896 | 3.17 | 3.20 | 3.16 | 3.19 | 00:00:00 | | 2017-06-02 | 4,300,292 | 3.21 | 3.24 | 3.19 | 3.19 | 00:00:00 | | 2017-06-05 | 2,224,047 | 3.19 | 3.20 | 3.16 | 3.18 | 00:00:00 | | 2017-06-06 | 5,551,833 | 3.15 | 3.17 | 3.13 | 3.14 | 00:00:00 | | 2017-06-07 | 4,337,302 | 3.13 | 3.20 | 3.10 | 3.19 | 00:00:00 | | 2017-06-08 | 4,712,221 | 3.20 | 3.21 | 3.16 | 3.17 | 00:00:00 | | 2017-06-09 | 6,082,958 | 3.17 | 3.22 | 3.17 | 3.22 | 00:00:00 | | 2017-06-12 | 77,040,766 | 3.23 | 3.23 | 3.18 | 3.22 | 00:00:00 | | 2017-06-13 | 24,438,891 | 3.22 | 3.25 | 3.21 | 3.24 | 00:00:00 | | 2017-06-14 | 46,032,417 | 3.25 | 3.29 | 3.24 | 3.25 | 00:00:00 | | 2017-06-15 | 10,204,086 | 3.25 | 3.26 | 3.15 | 3.15 | 00:00:00 | | 2017-06-16 | 19,968,434 | 3.10 | 3.12 | 3.05 | 3.09 | 00:00:00 | | 2017-06-19 | 46,045,505 | 3.11 | 3.20 | 3.10 | 3.18 | 00:00:00 | | 2017-06-20 | 41,523,011 | 3.19 | 3.22 | 3.16 | 3.16 | 00:00:00 | | 2017-06-21 | 46,123,197 | 3.14 | 3.15 | 3.07 | 3.12 | 00:00:00 | | 2017-06-22 | 7,580,891 | 3.12 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2017-06-23 | 4,174,370 | 3.10 | 3.11 | 3.03 | 3.06 | 00:00:00 | | 2017-06-26 | 4,014,646 | 3.06 | 3.09 | 3.04 | 3.04 | 00:00:00 | | 2017-06-27 | 7,026,936 | 3.04 | 3.07 | 3.02 | 3.03 | 00:00:00 | | 2017-06-28 | 5,890,860 | 3.02 | 3.11 | 3.01 | 3.10 | 00:00:00 | | 2017-06-29 | 3,400,398 | 3.11 | 3.14 | 3.07 | 3.08 | 00:00:00 | | 2017-06-30 | 3,940,817 | 3.08 | 3.10 | 3.05 | 3.06 | 00:00:00 | | 2017-07-03 | 3,520,733 | 3.07 | 3.13 | 3.07 | 3.12 | 00:00:00 | | 2017-07-04 | 3,606,691 | 3.11 | 3.16 | 3.10 | 3.14 | 00:00:00 | | 2017-07-05 | 5,503,821 | 3.12 | 3.19 | 3.12 | 3.15 | 00:00:00 | | 2017-07-06 | 5,839,081 | 3.15 | 3.17 | 3.14 | 3.17 | 00:00:00 | | 2017-07-07 | 2,833,281 | 3.18 | 3.18 | 3.14 | 3.17 | 00:00:00 | | 2017-07-10 | 4,195,156 | 3.18 | 3.20 | 3.15 | 3.20 | 00:00:00 | | 2017-07-11 | 5,385,263 | 3.19 | 3.22 | 3.14 | 3.14 | 00:00:00 | | 2017-07-12 | 4,420,086 | 3.14 | 3.17 | 3.14 | 3.15 | 00:00:00 | | 2017-07-13 | 5,575,408 | 3.17 | 3.24 | 3.17 | 3.24 | 00:00:00 | | 2017-07-14 | 3,122,390 | 3.23 | 3.24 | 3.20 | 3.21 | 00:00:00 | | 2017-07-17 | 2,421,325 | 3.22 | 3.23 | 3.20 | 3.22 | 00:00:00 | | 2017-07-18 | 4,360,507 | 3.21 | 3.22 | 3.15 | 3.16 | 00:00:00 | | 2017-07-19 | 3,677,869 | 3.18 | 3.19 | 3.13 | 3.18 | 00:00:00 | | 2017-07-20 | 2,985,632 | 3.19 | 3.20 | 3.16 | 3.17 | 00:00:00 | | 2017-07-21 | 2,018,306 | 3.17 | 3.19 | 3.13 | 3.14 | 00:00:00 | | 2017-07-24 | 3,865,542 | 3.14 | 3.19 | 3.11 | 3.18 | 00:00:00 | | 2017-07-25 | 4,494,963 | 3.18 | 3.23 | 3.17 | 3.20 | 00:00:00 | | 2017-07-26 | 6,154,857 | 3.16 | 3.16 | 3.10 | 3.14 | 00:00:00 | | 2017-07-27 | 6,482,077 | 3.14 | 3.17 | 3.12 | 3.16 | 00:00:00 | | 2017-07-28 | 5,209,380 | 3.14 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2017-07-31 | 5,254,218 | 3.18 | 3.19 | 3.12 | 3.15 | 00:00:00 | | 2017-08-01 | 4,051,677 | 3.17 | 3.19 | 3.16 | 3.17 | 00:00:00 | | 2017-08-02 | 3,788,466 | 3.18 | 3.19 | 3.15 | 3.15 | 00:00:00 | | 2017-08-03 | 4,239,469 | 3.14 | 3.17 | 3.11 | 3.15 | 00:00:00 | | 2017-08-04 | 3,804,359 | 3.14 | 3.18 | 3.13 | 3.17 | 00:00:00 | | 2017-08-07 | 2,796,999 | 3.18 | 3.18 | 3.15 | 3.18 | 00:00:00 | | 2017-08-08 | 2,415,748 | 3.17 | 3.20 | 3.17 | 3.18 | 00:00:00 | | 2017-08-09 | 4,596,801 | 3.16 | 3.18 | 3.10 | 3.14 | 00:00:00 | | 2017-08-10 | 3,683,037 | 3.15 | 3.16 | 3.10 | 3.11 | 00:00:00 | | 2017-08-11 | 3,671,838 | 3.09 | 3.09 | 3.03 | 3.06 | 00:00:00 | | 2017-08-14 | 2,897,264 | 3.08 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2017-08-15 | 2,628,186 | 3.10 | 3.11 | 3.06 | 3.06 | 00:00:00 | | 2017-08-16 | 3,823,101 | 3.07 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2017-08-17 | 8,344,628 | 3.09 | 3.09 | 3.03 | 3.04 | 00:00:00 | | 2017-08-18 | 3,526,118 | 3.02 | 3.04 | 3.01 | 3.03 | 00:00:00 | | 2017-08-21 | 3,020,652 | 3.02 | 3.05 | 3.01 | 3.02 | 00:00:00 | | 2017-08-22 | 3,238,324 | 3.04 | 3.05 | 3.02 | 3.05 | 00:00:00 | | 2017-08-23 | 2,725,461 | 3.05 | 3.06 | 3.02 | 3.02 | 00:00:00 | | 2017-08-24 | 2,514,848 | 3.03 | 3.04 | 3.02 | 3.04 | 00:00:00 | | 2017-08-25 | 2,237,216 | 3.04 | 3.05 | 3.02 | 3.02 | 00:00:00 | | 2017-08-28 | 2,144,913 | 3.02 | 3.02 | 2.99 | 2.99 | 00:00:00 | | 2017-08-29 | 5,609,862 | 2.97 | 2.97 | 2.91 | 2.92 | 00:00:00 | | 2017-08-30 | 3,257,821 | 2.95 | 2.97 | 2.94 | 2.96 | 00:00:00 | | 2017-08-31 | 7,283,309 | 2.96 | 2.98 | 2.92 | 2.97 | 00:00:00 | | 2017-09-01 | 2,854,114 | 2.96 | 2.99 | 2.96 | 2.97 | 00:00:00 | | 2017-09-04 | 1,762,382 | 2.95 | 2.97 | 2.94 | 2.95 | 00:00:00 | | 2017-09-05 | 2,821,549 | 2.94 | 2.95 | 2.90 | 2.90 | 00:00:00 | | 2017-09-06 | 4,687,851 | 2.89 | 2.89 | 2.84 | 2.86 | 00:00:00 | | 2017-09-07 | 3,929,599 | 2.87 | 2.88 | 2.84 | 2.85 | 00:00:00 | | 2017-09-08 | 4,102,355 | 2.84 | 2.85 | 2.80 | 2.83 | 00:00:00 | | 2017-09-11 | 3,799,358 | 2.85 | 2.92 | 2.85 | 2.91 | 00:00:00 | | 2017-09-12 | 9,268,985 | 2.92 | 2.96 | 2.91 | 2.94 | 00:00:00 | | 2017-09-13 | 4,061,917 | 2.93 | 2.95 | 2.92 | 2.92 | 00:00:00 | | 2017-09-14 | 3,033,558 | 2.92 | 2.92 | 2.88 | 2.90 | 00:00:00 | | 2017-09-15 | 4,302,919 | 2.89 | 2.91 | 2.86 | 2.87 | 00:00:00 | | 2017-09-18 | 3,398,400 | 2.90 | 2.91 | 2.88 | 2.88 | 00:00:00 | | 2017-09-19 | 4,565,837 | 2.88 | 2.90 | 2.88 | 2.88 | 00:00:00 | | 2017-09-20 | 4,713,450 | 2.87 | 2.89 | 2.84 | 2.85 | 00:00:00 | | 2017-09-21 | 3,695,702 | 2.86 | 2.89 | 2.82 | 2.82 | 00:00:00 | | 2017-09-22 | 2,717,676 | 2.82 | 2.85 | 2.81 | 2.84 | 00:00:00 | | 2017-09-25 | 5,355,662 | 2.83 | 2.84 | 2.75 | 2.75 | 00:00:00 | | 2017-09-26 | 7,806,618 | 2.75 | 2.75 | 2.68 | 2.68 | 00:00:00 | | 2017-09-27 | 6,723,151 | 2.71 | 2.83 | 2.71 | 2.82 | 00:00:00 | | 2017-09-28 | 8,923,763 | 2.77 | 2.77 | 2.73 | 2.74 | 00:00:00 | | 2017-09-29 | 6,387,406 | 2.75 | 2.76 | 2.73 | 2.75 | 00:00:00 | | 2017-10-02 | 4,643,109 | 2.73 | 2.74 | 2.70 | 2.72 | 00:00:00 | | 2017-10-03 | 4,758,884 | 2.72 | 2.73 | 2.68 | 2.69 | 00:00:00 | | 2017-10-04 | 8,973,351 | 2.69 | 2.69 | 2.65 | 2.68 | 00:00:00 | | 2017-10-05 | 6,400,916 | 2.68 | 2.76 | 2.67 | 2.75 | 00:00:00 | | 2017-10-06 | 4,067,558 | 2.76 | 2.77 | 2.73 | 2.77 | 00:00:00 | | 2017-10-09 | 7,185,017 | 2.77 | 2.80 | 2.73 | 2.74 | 00:00:00 | | 2017-10-10 | 4,597,183 | 2.73 | 2.75 | 2.71 | 2.75 | 00:00:00 | | 2017-10-11 | 10,659,008 | 2.78 | 2.79 | 2.73 | 2.73 | 00:00:00 | | 2017-10-12 | 7,180,544 | 2.73 | 2.74 | 2.67 | 2.67 | 00:00:00 | | 2017-10-13 | 5,466,834 | 2.67 | 2.69 | 2.64 | 2.64 | 00:00:00 | | 2017-10-16 | 3,979,839 | 2.65 | 2.65 | 2.62 | 2.65 | 00:00:00 | | 2017-10-17 | 5,876,657 | 2.64 | 2.67 | 2.62 | 2.63 | 00:00:00 | | 2017-10-18 | 9,362,590 | 2.62 | 2.67 | 2.62 | 2.66 | 00:00:00 | | 2017-10-19 | 5,398,125 | 2.65 | 2.69 | 2.65 | 2.66 | 00:00:00 | | 2017-10-20 | 4,133,995 | 2.66 | 2.70 | 2.66 | 2.69 | 00:00:00 | | 2017-10-23 | 4,111,640 | 2.68 | 2.69 | 2.65 | 2.65 | 00:00:00 | | 2017-10-24 | 9,187,983 | 2.65 | 2.73 | 2.65 | 2.71 | 00:00:00 | | 2017-10-25 | 5,937,893 | 2.70 | 2.70 | 2.66 | 2.66 | 00:00:00 | | 2017-10-26 | 12,342,104 | 2.66 | 2.83 | 2.64 | 2.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
