|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-02-03 | 711,500 | 7.99 | 7.99 | 7.72 | 7.90 | 00:00:00 | | 2003-02-04 | 781,300 | 7.90 | 7.90 | 7.67 | 7.75 | 00:00:00 | | 2003-02-05 | 1,142,500 | 7.80 | 7.95 | 7.65 | 7.95 | 00:00:00 | | 2003-02-06 | 2,627,700 | 7.74 | 7.93 | 7.68 | 7.93 | 00:00:00 | | 2003-02-07 | 682,100 | 7.75 | 7.77 | 7.61 | 7.61 | 00:00:00 | | 2003-02-10 | 425,500 | 7.60 | 7.66 | 7.44 | 7.50 | 00:00:00 | | 2003-02-11 | 2,317,500 | 7.55 | 7.55 | 7.38 | 7.49 | 00:00:00 | | 2003-02-12 | 3,532,700 | 7.46 | 7.49 | 7.36 | 7.41 | 00:00:00 | | 2003-02-13 | 2,989,600 | 7.42 | 7.51 | 7.34 | 7.35 | 00:00:00 | | 2003-02-14 | 7,055,500 | 7.43 | 7.50 | 7.25 | 7.50 | 00:00:00 | | 2003-02-17 | 1,665,500 | 7.52 | 7.67 | 7.43 | 7.59 | 00:00:00 | | 2003-02-18 | 1,529,400 | 7.58 | 7.58 | 7.42 | 7.55 | 00:00:00 | | 2003-02-19 | 1,436,700 | 7.50 | 7.64 | 7.49 | 7.61 | 00:00:00 | | 2003-02-20 | 654,700 | 7.60 | 7.80 | 7.55 | 7.65 | 00:00:00 | | 2003-02-21 | 967,800 | 7.54 | 7.81 | 7.54 | 7.73 | 00:00:00 | | 2003-02-24 | 541,500 | 7.68 | 7.81 | 7.68 | 7.70 | 00:00:00 | | 2003-02-25 | 2,294,300 | 7.57 | 7.70 | 7.50 | 7.50 | 00:00:00 | | 2003-02-26 | 1,367,000 | 7.52 | 7.63 | 7.50 | 7.55 | 00:00:00 | | 2003-02-27 | 1,770,100 | 7.44 | 7.60 | 7.39 | 7.55 | 00:00:00 | | 2003-02-28 | 1,470,900 | 7.50 | 7.58 | 7.48 | 7.56 | 00:00:00 | | 2003-03-03 | 882,300 | 7.50 | 7.65 | 7.50 | 7.57 | 00:00:00 | | 2003-03-04 | 1,567,200 | 7.59 | 7.68 | 7.49 | 7.63 | 00:00:00 | | 2003-03-05 | 1,961,800 | 7.58 | 7.79 | 7.58 | 7.71 | 00:00:00 | | 2003-03-06 | 1,975,000 | 7.71 | 7.84 | 7.60 | 7.70 | 00:00:00 | | 2003-03-07 | 9,781,000 | 7.57 | 7.82 | 7.57 | 7.65 | 00:00:00 | | 2003-03-10 | 1,398,500 | 7.60 | 7.65 | 7.51 | 7.53 | 00:00:00 | | 2003-03-11 | 3,459,800 | 7.51 | 7.64 | 7.25 | 7.34 | 00:00:00 | | 2003-03-12 | 1,629,400 | 7.48 | 7.48 | 7.16 | 7.30 | 00:00:00 | | 2003-03-13 | 822,900 | 7.20 | 7.52 | 7.20 | 7.34 | 00:00:00 | | 2003-03-14 | 1,258,100 | 7.45 | 7.69 | 7.37 | 7.48 | 00:00:00 | | 2003-03-17 | 273,500 | 7.45 | 7.51 | 7.26 | 7.49 | 00:00:00 | | 2003-03-18 | 1,172,100 | 7.53 | 7.69 | 7.51 | 7.53 | 00:00:00 | | 2003-03-19 | 1,233,700 | 7.60 | 7.67 | 7.55 | 7.60 | 00:00:00 | | 2003-03-20 | 1,481,700 | 7.66 | 7.66 | 7.49 | 7.59 | 00:00:00 | | 2003-03-21 | 1,023,600 | 7.59 | 7.64 | 7.50 | 7.58 | 00:00:00 | | 2003-03-24 | 1,007,200 | 7.60 | 7.62 | 7.50 | 7.50 | 00:00:00 | | 2003-03-25 | 3,171,800 | 7.45 | 7.60 | 7.35 | 7.60 | 00:00:00 | | 2003-03-26 | 1,534,700 | 7.60 | 7.64 | 7.45 | 7.50 | 00:00:00 | | 2003-03-27 | 956,300 | 7.56 | 7.56 | 7.20 | 7.38 | 00:00:00 | | 2003-03-28 | 1,017,500 | 7.42 | 7.42 | 7.26 | 7.30 | 00:00:00 | | 2003-03-31 | 747,700 | 7.27 | 7.47 | 7.27 | 7.46 | 00:00:00 | | 2003-04-01 | 1,442,300 | 7.40 | 7.74 | 7.37 | 7.57 | 00:00:00 | | 2003-04-02 | 1,297,800 | 7.57 | 7.57 | 7.37 | 7.45 | 00:00:00 | | 2003-04-03 | 1,025,500 | 7.50 | 7.50 | 7.40 | 7.44 | 00:00:00 | | 2003-04-04 | 1,298,800 | 7.37 | 7.48 | 7.37 | 7.48 | 00:00:00 | | 2003-04-07 | 2,917,600 | 7.49 | 7.70 | 7.49 | 7.50 | 00:00:00 | | 2003-04-08 | 569,900 | 7.59 | 7.59 | 7.43 | 7.50 | 00:00:00 | | 2003-04-09 | 769,900 | 7.50 | 7.53 | 7.42 | 7.49 | 00:00:00 | | 2003-04-10 | 2,056,300 | 7.50 | 7.50 | 7.38 | 7.39 | 00:00:00 | | 2003-04-11 | 2,571,200 | 7.41 | 7.44 | 7.25 | 7.30 | 00:00:00 | | 2003-04-14 | 1,489,500 | 7.34 | 7.34 | 7.20 | 7.32 | 00:00:00 | | 2003-04-15 | 2,890,100 | 7.38 | 7.38 | 7.32 | 7.35 | 00:00:00 | | 2003-04-16 | 3,983,000 | 7.40 | 7.42 | 7.31 | 7.31 | 00:00:00 | | 2003-04-17 | 1,239,700 | 7.35 | 7.35 | 7.29 | 7.29 | 00:00:00 | | 2003-04-18 | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 00:00:00 | | 2003-04-21 | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 00:00:00 | | 2003-04-22 | 2,435,300 | 7.33 | 7.55 | 7.28 | 7.55 | 00:00:00 | | 2003-04-23 | 2,847,800 | 7.60 | 7.65 | 7.50 | 7.62 | 00:00:00 | | 2003-04-24 | 3,980,200 | 7.51 | 7.84 | 7.51 | 7.84 | 00:00:00 | | 2003-04-25 | 1,031,300 | 7.71 | 7.80 | 7.68 | 7.70 | 00:00:00 | | 2003-04-28 | 1,155,900 | 7.70 | 7.89 | 7.51 | 7.89 | 00:00:00 | | 2003-04-29 | 1,227,600 | 7.85 | 7.91 | 7.75 | 7.91 | 00:00:00 | | 2003-04-30 | 4,503,700 | 7.91 | 8.40 | 7.87 | 8.40 | 00:00:00 | | 2003-05-01 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2003-05-02 | 2,603,200 | 8.17 | 8.85 | 8.17 | 8.80 | 00:00:00 | | 2003-05-05 | 1,494,400 | 8.65 | 8.92 | 8.62 | 8.70 | 00:00:00 | | 2003-05-06 | 3,943,300 | 8.70 | 8.96 | 8.62 | 8.90 | 00:00:00 | | 2003-05-07 | 1,597,700 | 8.74 | 8.79 | 8.43 | 8.52 | 00:00:00 | | 2003-05-08 | 1,843,000 | 8.52 | 8.85 | 8.50 | 8.85 | 00:00:00 | | 2003-05-09 | 2,268,500 | 8.65 | 8.74 | 8.35 | 8.74 | 00:00:00 | | 2003-05-12 | 2,248,500 | 8.60 | 9.08 | 8.58 | 9.04 | 00:00:00 | | 2003-05-13 | 1,206,700 | 9.02 | 9.10 | 8.86 | 9.10 | 00:00:00 | | 2003-05-14 | 2,074,500 | 9.02 | 9.03 | 8.73 | 8.76 | 00:00:00 | | 2003-05-15 | 730,500 | 8.87 | 8.87 | 8.54 | 8.54 | 00:00:00 | | 2003-05-16 | 822,700 | 8.60 | 8.71 | 8.55 | 8.65 | 00:00:00 | | 2003-05-19 | 688,600 | 8.65 | 8.68 | 8.53 | 8.55 | 00:00:00 | | 2003-05-20 | 1,228,300 | 8.70 | 8.70 | 8.45 | 8.54 | 00:00:00 | | 2003-05-21 | 1,840,500 | 8.66 | 8.66 | 8.30 | 8.36 | 00:00:00 | | 2003-05-22 | 1,722,800 | 8.54 | 8.73 | 8.32 | 8.73 | 00:00:00 | | 2003-05-23 | 880,700 | 8.77 | 8.77 | 8.60 | 8.75 | 00:00:00 | | 2003-05-26 | 238,800 | 8.76 | 8.76 | 8.52 | 8.56 | 00:00:00 | | 2003-05-27 | 80,982,900 | 8.64 | 8.69 | 8.58 | 8.63 | 00:00:00 | | 2003-05-28 | 48,084,800 | 8.73 | 9.07 | 8.67 | 8.90 | 00:00:00 | | 2003-05-29 | 3,625,800 | 8.83 | 8.98 | 8.83 | 8.96 | 00:00:00 | | 2003-05-30 | 8,074,400 | 8.99 | 9.15 | 8.90 | 8.90 | 00:00:00 | | 2003-06-02 | 2,133,700 | 9.00 | 9.05 | 8.95 | 9.05 | 00:00:00 | | 2003-06-03 | 81,208,900 | 9.05 | 9.18 | 9.00 | 9.07 | 00:00:00 | | 2003-06-04 | 45,532,100 | 9.07 | 9.35 | 8.99 | 9.21 | 00:00:00 | | 2003-06-05 | 2,660,800 | 9.15 | 9.50 | 9.15 | 9.35 | 00:00:00 | | 2003-06-06 | 2,183,900 | 9.35 | 9.50 | 9.35 | 9.40 | 00:00:00 | | 2003-06-09 | 2,203,100 | 9.35 | 9.35 | 9.11 | 9.12 | 00:00:00 | | 2003-06-10 | 2,379,000 | 9.21 | 9.24 | 8.81 | 8.83 | 00:00:00 | | 2003-06-11 | 4,860,400 | 8.93 | 8.96 | 8.78 | 8.82 | 00:00:00 | | 2003-06-12 | 5,914,300 | 9.02 | 9.33 | 9.02 | 9.13 | 00:00:00 | | 2003-06-13 | 1,395,200 | 9.19 | 9.37 | 9.15 | 9.37 | 00:00:00 | | 2003-06-16 | 1,491,900 | 9.35 | 9.40 | 9.30 | 9.35 | 00:00:00 | | 2003-06-17 | 2,589,300 | 9.41 | 9.49 | 9.28 | 9.29 | 00:00:00 | | 2003-06-18 | 2,193,700 | 9.38 | 9.47 | 9.20 | 9.31 | 00:00:00 | | 2003-06-19 | 646,900 | 9.30 | 9.35 | 9.13 | 9.20 | 00:00:00 | | 2003-06-20 | 2,462,800 | 9.22 | 9.39 | 9.01 | 9.01 | 00:00:00 | | 2003-06-23 | 2,152,400 | 9.14 | 9.33 | 9.10 | 9.32 | 00:00:00 | | 2003-06-24 | 903,000 | 9.30 | 9.33 | 9.20 | 9.33 | 00:00:00 | | 2003-06-25 | 2,253,300 | 9.37 | 9.37 | 9.14 | 9.20 | 00:00:00 | | 2003-06-26 | 2,793,100 | 9.28 | 9.30 | 8.95 | 9.28 | 00:00:00 | | 2003-06-27 | 2,553,500 | 9.22 | 9.26 | 9.11 | 9.11 | 00:00:00 | | 2003-06-30 | 12,478,900 | 9.04 | 9.30 | 9.04 | 9.30 | 00:00:00 | | 2003-07-01 | 4,567,000 | 9.36 | 9.36 | 9.16 | 9.20 | 00:00:00 | | 2003-07-02 | 2,139,900 | 9.32 | 9.45 | 9.23 | 9.40 | 00:00:00 | | 2003-07-03 | 2,886,600 | 9.33 | 9.75 | 9.21 | 9.50 | 00:00:00 | | 2003-07-04 | 2,277,800 | 9.58 | 9.84 | 9.50 | 9.84 | 00:00:00 | | 2003-07-07 | 1,996,200 | 9.82 | 9.95 | 9.76 | 9.88 | 00:00:00 | | 2003-07-08 | 3,701,800 | 9.80 | 10.10 | 9.63 | 9.66 | 00:00:00 | | 2003-07-09 | 1,765,000 | 9.76 | 9.87 | 9.48 | 9.80 | 00:00:00 | | 2003-07-10 | 1,917,900 | 9.65 | 9.92 | 9.50 | 9.59 | 00:00:00 | | 2003-07-11 | 1,262,500 | 9.61 | 9.78 | 9.51 | 9.74 | 00:00:00 | | 2003-07-14 | 2,613,900 | 9.85 | 10.11 | 9.66 | 10.08 | 00:00:00 | | 2003-07-15 | 1,615,300 | 10.10 | 10.16 | 9.85 | 9.95 | 00:00:00 | | 2003-07-16 | 2,196,200 | 10.00 | 10.13 | 9.98 | 9.98 | 00:00:00 | | 2003-07-17 | 1,870,500 | 10.17 | 10.20 | 9.92 | 10.20 | 00:00:00 | | 2003-07-18 | 2,307,100 | 10.06 | 10.18 | 9.78 | 9.78 | 00:00:00 | | 2003-07-21 | 2,128,400 | 9.98 | 10.05 | 9.55 | 9.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
