|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-21 | 2,128,400 | 9.98 | 10.05 | 9.55 | 9.60 | 00:00:00 | | 2003-07-22 | 1,490,600 | 9.76 | 9.84 | 9.60 | 9.78 | 00:00:00 | | 2003-07-23 | 1,714,900 | 9.79 | 9.79 | 9.62 | 9.68 | 00:00:00 | | 2003-07-24 | 1,242,300 | 9.64 | 10.10 | 9.64 | 10.10 | 00:00:00 | | 2003-07-25 | 2,413,300 | 9.80 | 9.97 | 9.70 | 9.70 | 00:00:00 | | 2003-07-28 | 1,043,100 | 9.81 | 9.93 | 9.80 | 9.91 | 00:00:00 | | 2003-07-29 | 1,494,000 | 9.82 | 9.97 | 9.70 | 9.70 | 00:00:00 | | 2003-07-30 | 2,222,700 | 9.76 | 9.90 | 9.70 | 9.81 | 00:00:00 | | 2003-07-31 | 3,230,500 | 9.95 | 10.17 | 9.88 | 10.17 | 00:00:00 | | 2003-08-01 | 2,214,500 | 10.16 | 10.35 | 10.00 | 10.35 | 00:00:00 | | 2003-08-04 | 1,591,200 | 10.17 | 10.38 | 10.06 | 10.08 | 00:00:00 | | 2003-08-05 | 975,500 | 10.28 | 10.35 | 10.08 | 10.21 | 00:00:00 | | 2003-08-06 | 1,263,900 | 10.12 | 10.38 | 10.11 | 10.16 | 00:00:00 | | 2003-08-07 | 628,900 | 10.15 | 10.26 | 10.11 | 10.24 | 00:00:00 | | 2003-08-08 | 547,200 | 10.16 | 10.25 | 10.05 | 10.13 | 00:00:00 | | 2003-08-11 | 736,600 | 10.13 | 10.29 | 10.12 | 10.25 | 00:00:00 | | 2003-08-12 | 473,500 | 10.13 | 10.30 | 10.12 | 10.19 | 00:00:00 | | 2003-08-13 | 935,500 | 10.20 | 10.26 | 10.16 | 10.24 | 00:00:00 | | 2003-08-14 | 1,080,900 | 10.24 | 10.40 | 10.22 | 10.40 | 00:00:00 | | 2003-08-15 | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 00:00:00 | | 2003-08-18 | 2,070,700 | 10.40 | 10.41 | 10.15 | 10.22 | 00:00:00 | | 2003-08-19 | 1,225,100 | 10.29 | 10.36 | 10.14 | 10.14 | 00:00:00 | | 2003-08-20 | 1,819,900 | 10.25 | 10.31 | 10.11 | 10.11 | 00:00:00 | | 2003-08-21 | 821,700 | 10.18 | 10.20 | 10.10 | 10.13 | 00:00:00 | | 2003-08-22 | 1,594,600 | 10.17 | 10.17 | 10.05 | 10.08 | 00:00:00 | | 2003-08-25 | 1,478,500 | 10.10 | 10.11 | 10.00 | 10.05 | 00:00:00 | | 2003-08-26 | 1,499,600 | 10.00 | 10.06 | 9.96 | 10.00 | 00:00:00 | | 2003-08-27 | 392,700 | 10.01 | 10.07 | 10.00 | 10.02 | 00:00:00 | | 2003-08-28 | 840,300 | 10.07 | 10.14 | 10.02 | 10.06 | 00:00:00 | | 2003-08-29 | 1,626,900 | 10.06 | 10.13 | 10.00 | 10.00 | 00:00:00 | | 2003-09-01 | 1,351,800 | 10.00 | 10.03 | 9.98 | 10.00 | 00:00:00 | | 2003-09-02 | 780,000 | 10.03 | 10.08 | 9.98 | 10.03 | 00:00:00 | | 2003-09-03 | 3,036,800 | 9.99 | 10.08 | 9.99 | 10.00 | 00:00:00 | | 2003-09-04 | 1,182,600 | 10.00 | 10.05 | 10.00 | 10.00 | 00:00:00 | | 2003-09-05 | 2,745,900 | 10.04 | 10.04 | 9.70 | 9.78 | 00:00:00 | | 2003-09-08 | 1,691,500 | 9.75 | 10.13 | 9.63 | 10.10 | 00:00:00 | | 2003-09-09 | 1,099,500 | 10.05 | 10.10 | 9.91 | 9.97 | 00:00:00 | | 2003-09-10 | 2,304,300 | 10.05 | 10.05 | 9.69 | 9.75 | 00:00:00 | | 2003-09-11 | 1,166,800 | 9.68 | 9.94 | 9.68 | 9.75 | 00:00:00 | | 2003-09-12 | 1,321,500 | 9.76 | 9.91 | 9.74 | 9.75 | 00:00:00 | | 2003-09-15 | 711,100 | 9.73 | 9.84 | 9.70 | 9.72 | 00:00:00 | | 2003-09-16 | 2,671,500 | 9.70 | 9.80 | 9.64 | 9.67 | 00:00:00 | | 2003-09-17 | 2,595,500 | 9.64 | 9.74 | 9.54 | 9.58 | 00:00:00 | | 2003-09-18 | 3,455,900 | 9.51 | 9.60 | 9.48 | 9.52 | 00:00:00 | | 2003-09-19 | 2,891,400 | 9.54 | 9.79 | 9.52 | 9.52 | 00:00:00 | | 2003-09-22 | 1,825,800 | 9.62 | 9.62 | 9.30 | 9.30 | 00:00:00 | | 2003-09-23 | 3,642,500 | 9.30 | 9.45 | 9.27 | 9.40 | 00:00:00 | | 2003-09-24 | 901,500 | 9.35 | 9.55 | 9.35 | 9.50 | 00:00:00 | | 2003-09-25 | 1,042,800 | 9.27 | 9.57 | 9.27 | 9.37 | 00:00:00 | | 2003-09-26 | 786,900 | 9.29 | 9.40 | 9.15 | 9.24 | 00:00:00 | | 2003-09-29 | 2,230,100 | 9.31 | 9.45 | 9.02 | 9.26 | 00:00:00 | | 2003-09-30 | 3,993,800 | 9.27 | 9.42 | 9.06 | 9.37 | 00:00:00 | | 2003-10-01 | 2,074,500 | 9.38 | 9.38 | 9.20 | 9.27 | 00:00:00 | | 2003-10-02 | 2,661,200 | 9.40 | 9.54 | 9.27 | 9.52 | 00:00:00 | | 2003-10-03 | 2,817,000 | 9.53 | 9.57 | 9.25 | 9.45 | 00:00:00 | | 2003-10-06 | 735,300 | 9.52 | 9.52 | 9.33 | 9.46 | 00:00:00 | | 2003-10-07 | 1,201,500 | 9.50 | 9.50 | 9.29 | 9.42 | 00:00:00 | | 2003-10-08 | 1,596,900 | 9.42 | 9.59 | 9.37 | 9.55 | 00:00:00 | | 2003-10-09 | 642,100 | 9.44 | 9.65 | 9.41 | 9.60 | 00:00:00 | | 2003-10-10 | 1,511,000 | 9.68 | 9.78 | 9.45 | 9.78 | 00:00:00 | | 2003-10-13 | 597,400 | 9.65 | 9.80 | 9.65 | 9.76 | 00:00:00 | | 2003-10-14 | 463,800 | 9.80 | 9.84 | 9.70 | 9.81 | 00:00:00 | | 2003-10-15 | 1,556,700 | 9.89 | 9.99 | 9.85 | 9.99 | 00:00:00 | | 2003-10-16 | 2,132,500 | 9.87 | 10.05 | 9.83 | 9.83 | 00:00:00 | | 2003-10-17 | 1,093,500 | 9.94 | 9.98 | 9.83 | 9.96 | 00:00:00 | | 2003-10-20 | 2,788,800 | 9.96 | 10.31 | 9.93 | 10.25 | 00:00:00 | | 2003-10-21 | 2,047,800 | 10.23 | 10.39 | 10.05 | 10.05 | 00:00:00 | | 2003-10-22 | 1,514,500 | 10.17 | 10.31 | 10.15 | 10.30 | 00:00:00 | | 2003-10-23 | 1,333,200 | 10.20 | 10.33 | 9.81 | 10.32 | 00:00:00 | | 2003-10-24 | 1,127,800 | 10.30 | 10.30 | 10.03 | 10.05 | 00:00:00 | | 2003-10-27 | 1,061,400 | 10.05 | 10.24 | 10.05 | 10.08 | 00:00:00 | | 2003-10-28 | 2,230,300 | 10.00 | 10.46 | 10.00 | 10.46 | 00:00:00 | | 2003-10-29 | 3,892,000 | 10.40 | 10.41 | 10.19 | 10.23 | 00:00:00 | | 2003-10-30 | 2,245,200 | 10.33 | 10.57 | 10.24 | 10.50 | 00:00:00 | | 2003-10-31 | 21,210,800 | 10.50 | 10.72 | 10.43 | 10.72 | 00:00:00 | | 2003-11-03 | 3,105,900 | 10.70 | 10.79 | 10.62 | 10.71 | 00:00:00 | | 2003-11-04 | 1,928,700 | 10.77 | 11.00 | 10.74 | 10.90 | 00:00:00 | | 2003-11-05 | 4,190,800 | 10.79 | 11.00 | 10.79 | 10.96 | 00:00:00 | | 2003-11-06 | 1,338,200 | 10.64 | 10.98 | 10.64 | 10.81 | 00:00:00 | | 2003-11-07 | 4,094,100 | 10.98 | 10.99 | 10.87 | 10.90 | 00:00:00 | | 2003-11-10 | 40,165,900 | 10.84 | 10.95 | 10.76 | 10.80 | 00:00:00 | | 2003-11-11 | 52,411,000 | 10.92 | 10.92 | 10.69 | 10.75 | 00:00:00 | | 2003-11-12 | 5,244,500 | 10.66 | 10.89 | 10.66 | 10.85 | 00:00:00 | | 2003-11-13 | 4,945,500 | 10.85 | 10.97 | 10.76 | 10.90 | 00:00:00 | | 2003-11-14 | 3,239,300 | 10.85 | 10.95 | 10.75 | 10.86 | 00:00:00 | | 2003-11-17 | 35,735,500 | 10.85 | 10.85 | 10.42 | 10.42 | 00:00:00 | | 2003-11-18 | 55,750,000 | 10.50 | 10.55 | 10.27 | 10.30 | 00:00:00 | | 2003-11-19 | 1,450,800 | 10.30 | 10.52 | 10.22 | 10.39 | 00:00:00 | | 2003-11-20 | 3,757,800 | 10.40 | 10.45 | 10.30 | 10.38 | 00:00:00 | | 2003-11-21 | 3,152,700 | 10.28 | 10.57 | 10.28 | 10.41 | 00:00:00 | | 2003-11-24 | 2,394,600 | 10.35 | 11.06 | 10.32 | 11.00 | 00:00:00 | | 2003-11-25 | 4,367,600 | 11.00 | 11.17 | 10.80 | 11.17 | 00:00:00 | | 2003-11-26 | 1,524,000 | 11.07 | 11.19 | 10.90 | 10.90 | 00:00:00 | | 2003-11-27 | 601,000 | 10.90 | 11.10 | 10.90 | 11.03 | 00:00:00 | | 2003-11-28 | 1,933,700 | 11.03 | 11.15 | 10.76 | 10.76 | 00:00:00 | | 2003-12-01 | 904,300 | 10.89 | 11.07 | 10.83 | 10.97 | 00:00:00 | | 2003-12-02 | 2,650,300 | 10.89 | 10.94 | 10.82 | 10.83 | 00:00:00 | | 2003-12-03 | 1,445,200 | 10.83 | 10.96 | 10.80 | 10.95 | 00:00:00 | | 2003-12-04 | 1,088,200 | 10.84 | 10.96 | 10.78 | 10.96 | 00:00:00 | | 2003-12-05 | 899,800 | 10.85 | 10.99 | 10.81 | 10.99 | 00:00:00 | | 2003-12-08 | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 00:00:00 | | 2003-12-09 | 1,847,800 | 10.98 | 10.99 | 10.82 | 10.82 | 00:00:00 | | 2003-12-10 | 7,153,900 | 10.85 | 10.87 | 10.70 | 10.78 | 00:00:00 | | 2003-12-11 | 19,072,100 | 10.80 | 10.80 | 10.63 | 10.75 | 00:00:00 | | 2003-12-12 | 1,431,000 | 10.87 | 10.92 | 10.65 | 10.92 | 00:00:00 | | 2003-12-15 | 2,598,800 | 10.95 | 11.18 | 10.95 | 11.11 | 00:00:00 | | 2003-12-16 | 1,494,800 | 11.00 | 11.11 | 10.92 | 11.02 | 00:00:00 | | 2003-12-17 | 2,303,900 | 11.05 | 11.30 | 11.05 | 11.29 | 00:00:00 | | 2003-12-18 | 3,493,800 | 11.30 | 11.48 | 11.28 | 11.47 | 00:00:00 | | 2003-12-19 | 4,893,300 | 11.48 | 11.50 | 11.32 | 11.48 | 00:00:00 | | 2003-12-22 | 1,456,600 | 11.37 | 11.60 | 11.37 | 11.60 | 00:00:00 | | 2003-12-23 | 3,693,500 | 11.60 | 11.64 | 11.22 | 11.37 | 00:00:00 | | 2003-12-24 | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 00:00:00 | | 2003-12-25 | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 00:00:00 | | 2003-12-26 | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 00:00:00 | | 2003-12-29 | 2,243,000 | 11.33 | 11.37 | 11.11 | 11.11 | 00:00:00 | | 2003-12-30 | 5,451,100 | 11.23 | 11.34 | 11.12 | 11.23 | 00:00:00 | | 2003-12-31 | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 00:00:00 | | 2004-01-01 | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 00:00:00 | | 2004-01-02 | 1,763,700 | 11.30 | 11.54 | 11.23 | 11.49 | 00:00:00 | | 2004-01-05 | 1,304,100 | 11.48 | 11.58 | 11.39 | 11.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
