TR4DER - MAPFRE [MAP.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-05-25	5,985,070	2.83	2.86	2.75	2.78	00:00:00
2018-05-28	5,646,515	2.80	2.82	2.74	2.74	00:00:00
2018-05-29	8,607,143	2.72	2.73	2.63	2.63	00:00:00
2018-05-30	13,025,489	2.64	2.67	2.59	2.62	00:00:00
2018-06-01	656,384	2.62	2.64	2.61	2.63	00:00:00
2018-06-05	12,528,966	2.66	2.67	2.63	2.63	00:00:00
2018-06-11	1,963,358	2.63	2.65	2.62	2.64	00:00:00
2018-06-12	930,004	2.59	2.61	2.59	2.59	00:00:00
2018-06-13	9,380,383	2.58	2.58	2.56	2.56	00:00:00
2018-06-14	39,970,869	2.55	2.57	2.54	2.55	00:00:00
2018-06-15	16,807,897	2.59	2.59	2.52	2.54	00:00:00
2018-06-20	2,081,793	2.58	2.59	2.57	2.58	00:00:00
2018-06-21	6,222,498	2.57	2.59	2.53	2.54	00:00:00
2018-06-22	12,153,045	2.55	2.60	2.54	2.60	00:00:00
2018-06-25	3,524,806	2.59	2.59	2.55	2.55	00:00:00
2018-06-26	4,701,179	2.57	2.58	2.54	2.55	00:00:00
2018-06-27	6,670,874	2.54	2.59	2.50	2.57	00:00:00
2018-06-28	3,961,944	2.55	2.58	2.54	2.57	00:00:00
2018-06-29	5,047,507	2.59	2.62	2.57	2.59	00:00:00
2018-07-02	5,775,729	2.56	2.57	2.53	2.57	00:00:00
2018-07-03	6,000,994	2.59	2.63	2.57	2.63	00:00:00
2018-07-04	4,897,251	2.62	2.66	2.62	2.65	00:00:00
2018-07-05	5,538,465	2.65	2.69	2.64	2.67	00:00:00
2018-07-06	7,523,797	2.66	2.66	2.62	2.65	00:00:00
2018-07-09	5,385,628	2.67	2.68	2.65	2.68	00:00:00
2018-07-10	5,359,454	2.68	2.69	2.65	2.68	00:00:00
2018-07-11	4,089,625	2.66	2.66	2.62	2.63	00:00:00
2018-07-12	4,820,077	2.64	2.66	2.62	2.64	00:00:00
2018-07-13	3,377,211	2.64	2.65	2.61	2.62	00:00:00
2018-07-16	4,293,685	2.62	2.64	2.61	2.61	00:00:00
2018-07-17	7,881,830	2.61	2.64	2.60	2.63	00:00:00
2018-07-18	4,045,370	2.64	2.67	2.62	2.66	00:00:00
2018-07-19	7,093,004	2.66	2.68	2.63	2.63	00:00:00
2018-07-20	9,467,886	2.63	2.63	2.57	2.59	00:00:00
2018-07-23	3,680,816	2.59	2.61	2.57	2.61	00:00:00
2018-07-24	8,563,018	2.63	2.67	2.62	2.66	00:00:00
2018-07-25	4,201,088	2.65	2.67	2.61	2.61	00:00:00
2018-07-26	4,520,661	2.62	2.64	2.60	2.64	00:00:00
2018-07-27	5,523,299	2.64	2.64	2.60	2.61	00:00:00
2018-07-30	5,885,782	2.63	2.70	2.63	2.67	00:00:00
2018-07-31	3,735,208	2.66	2.70	2.66	2.69	00:00:00
2018-08-01	2,718,171	2.69	2.69	2.67	2.68	00:00:00
2018-08-02	5,562,108	2.67	2.67	2.62	2.63	00:00:00
2018-08-03	4,521,614	2.64	2.66	2.62	2.63	00:00:00
2018-08-06	3,235,278	2.63	2.65	2.62	2.64	00:00:00
2018-08-07	4,371,764	2.64	2.69	2.64	2.67	00:00:00
2018-08-08	2,469,333	2.67	2.68	2.65	2.67	00:00:00
2018-08-09	4,670,107	2.67	2.70	2.66	2.69	00:00:00
2018-08-10	5,177,202	2.67	2.68	2.63	2.64	00:00:00
2018-08-13	4,852,371	2.63	2.63	2.60	2.61	00:00:00
2018-08-14	5,182,503	2.62	2.63	2.57	2.59	00:00:00
2018-08-15	4,116,061	2.60	2.60	2.52	2.53	00:00:00
2018-08-16	3,304,709	2.55	2.57	2.54	2.56	00:00:00
2018-08-17	3,252,808	2.57	2.57	2.52	2.53	00:00:00
2018-08-20	4,128,351	2.54	2.56	2.53	2.53	00:00:00
2018-08-21	3,710,129	2.53	2.58	2.52	2.57	00:00:00
2018-08-22	2,901,392	2.56	2.59	2.55	2.59	00:00:00
2018-08-23	336,558	2.59	2.59	2.58	2.59	00:00:00
2018-08-24	2,813,982	2.58	2.60	2.56	2.57	00:00:00
2018-08-27	2,068,854	2.57	2.60	2.56	2.60	00:00:00
2018-08-28	3,560,828	2.60	2.61	2.57	2.58	00:00:00
2018-08-29	3,250,589	2.59	2.59	2.56	2.57	00:00:00
2018-08-30	3,416,768	2.57	2.59	2.56	2.58	00:00:00
2018-08-31	5,930,603	2.58	2.58	2.53	2.54	00:00:00
2018-09-03	2,775,669	2.54	2.55	2.53	2.54	00:00:00
2018-09-04	3,215,349	2.54	2.55	2.51	2.54	00:00:00
2018-09-05	3,066,981	2.53	2.57	2.53	2.55	00:00:00
2018-09-06	2,276,476	2.54	2.56	2.53	2.54	00:00:00
2018-09-07	3,324,993	2.55	2.55	2.50	2.50	00:00:00
2018-09-10	4,548,990	2.50	2.55	2.49	2.54	00:00:00
2018-09-11	3,430,924	2.54	2.55	2.51	2.55	00:00:00
2018-09-12	2,340,825	2.56	2.56	2.53	2.54	00:00:00
2018-09-13	2,807,879	2.54	2.57	2.54	2.54	00:00:00
2018-09-14	2,419,918	2.54	2.55	2.53	2.54	00:00:00
2018-09-24	3,670,092	2.66	2.69	2.66	2.67	00:00:00
2018-09-25	2,619,061	2.67	2.71	2.67	2.70	00:00:00
2018-09-26	3,828,262	2.70	2.72	2.69	2.72	00:00:00
2018-09-28	130,889	2.73	2.73	2.72	2.73	00:00:00
2018-10-01	3,690,085	2.71	2.73	2.68	2.68	00:00:00
2018-10-02	7,593,949	2.67	2.67	2.58	2.60	00:00:00
2018-10-03	2,806,374	2.60	2.65	2.60	2.63	00:00:00
2018-10-04	3,035,320	2.63	2.69	2.63	2.67	00:00:00
2018-10-05	2,642,537	2.67	2.68	2.65	2.65	00:00:00
2018-10-08	2,736,579	2.65	2.66	2.64	2.65	00:00:00
2018-10-09	4,024,658	2.66	2.70	2.65	2.69	00:00:00
2018-10-10	4,928,070	2.70	2.74	2.69	2.70	00:00:00
2018-10-11	1,823,889	2.65	2.66	2.62	2.64	00:00:00
2018-10-12	3,626,235	2.62	2.63	2.58	2.58	00:00:00
2018-10-15	2,591,865	2.56	2.59	2.55	2.57	00:00:00
2018-10-16	2,611,233	2.58	2.60	2.56	2.60	00:00:00
2018-10-17	2,554,815	2.62	2.62	2.58	2.58	00:00:00
2018-10-18	3,556,323	2.57	2.62	2.57	2.58	00:00:00
2018-10-19	5,806,664	2.57	2.58	2.50	2.54	00:00:00
2018-10-22	3,405,388	2.57	2.58	2.52	2.53	00:00:00
2018-10-23	2,622,676	2.51	2.52	2.48	2.50	00:00:00
2018-10-24	6,184,298	2.52	2.56	2.51	2.51	00:00:00
2018-10-25	4,550,904	2.51	2.56	2.51	2.53	00:00:00
2018-10-26	4,296,236	2.51	2.51	2.47	2.51	00:00:00
2018-10-29	3,822,063	2.52	2.59	2.52	2.55	00:00:00
2018-10-30	4,341,124	2.56	2.62	2.55	2.61	00:00:00
2018-10-31	7,530,131	2.62	2.66	2.60	2.64	00:00:00
2018-11-01	2,574,738	2.64	2.66	2.61	2.62	00:00:00
2018-11-02	4,429,957	2.65	2.67	2.63	2.64	00:00:00
2018-11-05	2,889,048	2.64	2.67	2.63	2.65	00:00:00
2018-11-06	2,695,578	2.64	2.65	2.60	2.62	00:00:00
2018-11-07	3,617,994	2.63	2.66	2.63	2.64	00:00:00
2018-11-08	6,611,381	2.63	2.63	2.53	2.55	00:00:00
2018-11-09	5,133,270	2.57	2.57	2.52	2.55	00:00:00
2018-11-12	1,184,728	2.55	2.58	2.54	2.56	00:00:00
2018-11-13	3,668,434	2.56	2.57	2.54	2.57	00:00:00
2018-11-16	395,714	2.56	2.56	2.54	2.55	00:00:00
2018-11-19	2,669,182	2.54	2.57	2.53	2.53	00:00:00
2018-11-20	5,160,934	2.54	2.54	2.48	2.49	00:00:00
2018-11-21	2,348,220	2.51	2.52	2.50	2.51	00:00:00
2018-11-22	2,207,391	2.51	2.51	2.48	2.48	00:00:00
2018-11-23	489,110	2.48	2.50	2.48	2.48	00:00:00
2018-11-26	2,788,461	2.51	2.55	2.50	2.54	00:00:00
2018-11-27	2,752,682	2.55	2.56	2.53	2.53	00:00:00
2018-11-28	2,836,915	2.53	2.55	2.51	2.52	00:00:00
2018-11-29	3,672,231	2.53	2.54	2.51	2.52	00:00:00
2018-11-30	6,655,816	2.52	2.53	2.50	2.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>