|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-01-05 | 1,304,100 | 11.48 | 11.58 | 11.39 | 11.58 | 00:00:00 | | 2004-01-06 | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 00:00:00 | | 2004-01-07 | 1,463,600 | 11.57 | 11.57 | 11.33 | 11.45 | 00:00:00 | | 2004-01-08 | 5,036,300 | 11.57 | 11.89 | 11.56 | 11.89 | 00:00:00 | | 2004-01-09 | 862,900 | 11.89 | 11.90 | 11.62 | 11.87 | 00:00:00 | | 2004-01-12 | 1,068,000 | 11.90 | 11.90 | 11.70 | 11.87 | 00:00:00 | | 2004-01-13 | 1,676,000 | 11.89 | 11.98 | 11.69 | 11.92 | 00:00:00 | | 2004-01-14 | 935,100 | 11.83 | 11.99 | 11.70 | 11.79 | 00:00:00 | | 2004-01-15 | 2,138,700 | 11.75 | 12.00 | 11.74 | 11.87 | 00:00:00 | | 2004-01-16 | 1,400,800 | 11.94 | 12.20 | 11.87 | 12.15 | 00:00:00 | | 2004-01-19 | 1,160,200 | 12.25 | 12.29 | 11.99 | 12.06 | 00:00:00 | | 2004-01-20 | 618,200 | 12.08 | 12.27 | 11.91 | 12.19 | 00:00:00 | | 2004-01-21 | 2,002,300 | 12.07 | 12.25 | 11.85 | 12.25 | 00:00:00 | | 2004-01-22 | 1,383,700 | 12.24 | 12.24 | 11.95 | 12.02 | 00:00:00 | | 2004-01-23 | 1,160,400 | 12.11 | 12.14 | 11.87 | 11.95 | 00:00:00 | | 2004-01-26 | 553,100 | 11.83 | 12.07 | 11.83 | 11.98 | 00:00:00 | | 2004-01-27 | 1,557,800 | 12.17 | 12.26 | 12.03 | 12.16 | 00:00:00 | | 2004-01-28 | 980,200 | 12.10 | 12.24 | 12.04 | 12.22 | 00:00:00 | | 2004-01-29 | 1,569,200 | 12.19 | 12.30 | 11.81 | 11.93 | 00:00:00 | | 2004-01-30 | 1,837,400 | 12.04 | 12.16 | 11.83 | 11.87 | 00:00:00 | | 2004-02-02 | 674,100 | 11.88 | 12.10 | 11.88 | 12.01 | 00:00:00 | | 2004-02-03 | 925,200 | 12.01 | 12.03 | 11.82 | 11.98 | 00:00:00 | | 2004-02-04 | 906,900 | 11.99 | 12.16 | 11.88 | 12.10 | 00:00:00 | | 2004-02-05 | 1,459,800 | 12.10 | 12.24 | 11.95 | 12.08 | 00:00:00 | | 2004-02-06 | 943,500 | 12.08 | 12.14 | 11.96 | 12.07 | 00:00:00 | | 2004-02-09 | 1,797,200 | 12.02 | 12.40 | 11.95 | 12.34 | 00:00:00 | | 2004-02-10 | 1,136,800 | 12.34 | 12.38 | 12.23 | 12.24 | 00:00:00 | | 2004-02-11 | 1,087,800 | 12.32 | 12.32 | 12.12 | 12.26 | 00:00:00 | | 2004-02-12 | 1,606,700 | 12.29 | 12.29 | 12.18 | 12.25 | 00:00:00 | | 2004-02-13 | 5,262,700 | 12.20 | 12.20 | 11.69 | 11.75 | 00:00:00 | | 2004-02-16 | 608,000 | 11.84 | 11.91 | 11.76 | 11.90 | 00:00:00 | | 2004-02-17 | 1,320,300 | 11.86 | 12.06 | 11.82 | 12.05 | 00:00:00 | | 2004-02-18 | 2,607,200 | 12.06 | 12.19 | 11.87 | 12.04 | 00:00:00 | | 2004-02-19 | 1,210,500 | 12.10 | 12.15 | 11.95 | 11.99 | 00:00:00 | | 2004-02-20 | 834,000 | 12.04 | 12.05 | 11.94 | 12.01 | 00:00:00 | | 2004-02-23 | 874,200 | 11.97 | 12.07 | 11.85 | 11.88 | 00:00:00 | | 2004-02-24 | 3,133,600 | 11.95 | 11.95 | 11.79 | 11.80 | 00:00:00 | | 2004-02-25 | 822,400 | 11.79 | 11.92 | 11.79 | 11.87 | 00:00:00 | | 2004-02-26 | 2,708,500 | 11.85 | 11.89 | 11.50 | 11.50 | 00:00:00 | | 2004-02-27 | 1,980,800 | 11.57 | 11.88 | 11.55 | 11.82 | 00:00:00 | | 2004-03-01 | 1,252,700 | 11.81 | 11.89 | 11.64 | 11.77 | 00:00:00 | | 2004-03-02 | 1,047,200 | 11.75 | 11.84 | 11.70 | 11.77 | 00:00:00 | | 2004-03-03 | 1,913,500 | 11.79 | 12.00 | 11.79 | 11.97 | 00:00:00 | | 2004-03-04 | 1,600,600 | 11.88 | 12.04 | 11.85 | 12.00 | 00:00:00 | | 2004-03-05 | 1,283,600 | 12.01 | 12.02 | 11.89 | 11.98 | 00:00:00 | | 2004-03-08 | 3,315,100 | 11.80 | 11.90 | 11.69 | 11.69 | 00:00:00 | | 2004-03-09 | 3,843,500 | 11.65 | 11.68 | 11.23 | 11.29 | 00:00:00 | | 2004-03-10 | 1,730,100 | 11.33 | 11.43 | 11.30 | 11.33 | 00:00:00 | | 2004-03-11 | 3,387,600 | 11.30 | 11.47 | 10.96 | 11.16 | 00:00:00 | | 2004-03-12 | 1,212,500 | 10.86 | 11.46 | 10.81 | 11.30 | 00:00:00 | | 2004-03-15 | 32,726,700 | 10.96 | 11.28 | 10.92 | 11.06 | 00:00:00 | | 2004-03-16 | 13,689,500 | 10.85 | 11.03 | 10.81 | 10.81 | 00:00:00 | | 2004-03-17 | 6,236,000 | 10.88 | 11.18 | 10.77 | 11.01 | 00:00:00 | | 2004-03-18 | 43,433,900 | 10.91 | 10.91 | 10.53 | 10.62 | 00:00:00 | | 2004-03-19 | 2,812,100 | 10.73 | 10.80 | 10.40 | 10.52 | 00:00:00 | | 2004-03-22 | 2,235,300 | 10.42 | 10.53 | 10.26 | 10.40 | 00:00:00 | | 2004-03-23 | 827,400 | 10.35 | 10.52 | 10.30 | 10.42 | 00:00:00 | | 2004-03-24 | 2,346,200 | 10.49 | 10.54 | 10.31 | 10.49 | 00:00:00 | | 2004-03-25 | 3,721,500 | 9.98 | 10.44 | 9.78 | 10.35 | 00:00:00 | | 2004-03-26 | 3,023,600 | 10.48 | 10.48 | 10.15 | 10.20 | 00:00:00 | | 2004-03-29 | 5,190,500 | 10.21 | 10.21 | 9.92 | 10.02 | 00:00:00 | | 2004-03-30 | 6,707,500 | 9.96 | 9.97 | 9.80 | 9.84 | 00:00:00 | | 2004-03-31 | 6,686,400 | 9.87 | 9.87 | 9.70 | 9.78 | 00:00:00 | | 2004-04-01 | 11,527,300 | 9.75 | 9.90 | 9.75 | 9.81 | 00:00:00 | | 2004-04-02 | 15,103,400 | 9.85 | 10.11 | 9.80 | 10.05 | 00:00:00 | | 2004-04-05 | 6,734,500 | 10.06 | 10.35 | 10.06 | 10.35 | 00:00:00 | | 2004-04-06 | 11,346,300 | 10.45 | 10.53 | 10.23 | 10.25 | 00:00:00 | | 2004-04-07 | 9,451,900 | 10.20 | 10.44 | 10.12 | 10.43 | 00:00:00 | | 2004-04-08 | 10,577,100 | 10.31 | 10.49 | 10.27 | 10.47 | 00:00:00 | | 2004-04-09 | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 00:00:00 | | 2004-04-12 | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 00:00:00 | | 2004-04-13 | 7,312,000 | 10.52 | 10.68 | 10.52 | 10.67 | 00:00:00 | | 2004-04-14 | 7,066,100 | 10.65 | 10.77 | 10.42 | 10.45 | 00:00:00 | | 2004-04-15 | 2,211,500 | 10.45 | 10.59 | 10.35 | 10.48 | 00:00:00 | | 2004-04-16 | 4,971,700 | 10.48 | 10.56 | 10.45 | 10.48 | 00:00:00 | | 2004-04-19 | 1,850,800 | 10.47 | 10.55 | 10.37 | 10.46 | 00:00:00 | | 2004-04-20 | 2,821,900 | 10.47 | 10.53 | 10.44 | 10.48 | 00:00:00 | | 2004-04-21 | 2,386,600 | 10.44 | 10.44 | 10.22 | 10.31 | 00:00:00 | | 2004-04-22 | 2,678,200 | 10.30 | 10.45 | 10.30 | 10.44 | 00:00:00 | | 2004-04-23 | 6,843,200 | 10.48 | 10.55 | 10.35 | 10.35 | 00:00:00 | | 2004-04-26 | 3,889,800 | 10.40 | 10.40 | 10.25 | 10.33 | 00:00:00 | | 2004-04-27 | 4,666,300 | 10.33 | 10.33 | 10.16 | 10.21 | 00:00:00 | | 2004-04-28 | 2,571,600 | 10.17 | 10.24 | 10.02 | 10.12 | 00:00:00 | | 2004-04-29 | 7,589,700 | 10.18 | 10.18 | 9.93 | 9.95 | 00:00:00 | | 2004-04-30 | 5,267,200 | 9.94 | 10.11 | 9.77 | 10.00 | 00:00:00 | | 2004-05-03 | 1,851,800 | 10.04 | 10.04 | 9.84 | 9.93 | 00:00:00 | | 2004-05-04 | 1,537,700 | 10.01 | 10.01 | 9.87 | 9.95 | 00:00:00 | | 2004-05-05 | 6,703,300 | 9.90 | 9.91 | 9.77 | 9.80 | 00:00:00 | | 2004-05-06 | 5,243,500 | 9.82 | 9.84 | 9.73 | 9.84 | 00:00:00 | | 2004-05-07 | 3,268,600 | 9.84 | 9.89 | 9.76 | 9.79 | 00:00:00 | | 2004-05-10 | 8,225,300 | 9.70 | 9.71 | 9.34 | 9.34 | 00:00:00 | | 2004-05-11 | 4,849,600 | 9.40 | 9.50 | 9.32 | 9.40 | 00:00:00 | | 2004-05-12 | 6,885,800 | 9.46 | 9.46 | 9.20 | 9.20 | 00:00:00 | | 2004-05-13 | 4,279,600 | 9.27 | 9.32 | 9.21 | 9.22 | 00:00:00 | | 2004-05-14 | 2,536,700 | 9.24 | 9.29 | 9.13 | 9.16 | 00:00:00 | | 2004-05-17 | 5,359,400 | 9.05 | 9.13 | 8.82 | 8.93 | 00:00:00 | | 2004-05-18 | 7,255,600 | 9.02 | 9.16 | 9.00 | 9.09 | 00:00:00 | | 2004-05-19 | 4,297,200 | 9.20 | 9.29 | 9.15 | 9.17 | 00:00:00 | | 2004-05-20 | 1,952,500 | 9.10 | 9.20 | 9.05 | 9.13 | 00:00:00 | | 2004-05-21 | 4,547,900 | 9.14 | 9.24 | 9.03 | 9.10 | 00:00:00 | | 2004-05-24 | 4,089,600 | 9.15 | 9.32 | 9.13 | 9.21 | 00:00:00 | | 2004-05-25 | 2,148,200 | 9.22 | 9.22 | 9.08 | 9.15 | 00:00:00 | | 2004-05-26 | 3,431,700 | 9.23 | 9.36 | 9.21 | 9.22 | 00:00:00 | | 2004-05-27 | 5,770,400 | 9.21 | 9.38 | 9.21 | 9.34 | 00:00:00 | | 2004-05-28 | 5,443,500 | 9.32 | 9.42 | 9.27 | 9.33 | 00:00:00 | | 2004-05-31 | 1,584,700 | 9.35 | 9.45 | 9.31 | 9.38 | 00:00:00 | | 2004-06-01 | 2,719,600 | 9.40 | 9.40 | 9.28 | 9.30 | 00:00:00 | | 2004-06-02 | 3,918,100 | 9.30 | 9.40 | 9.27 | 9.27 | 00:00:00 | | 2004-06-03 | 2,998,400 | 9.27 | 9.40 | 9.20 | 9.37 | 00:00:00 | | 2004-06-04 | 5,383,700 | 9.40 | 9.69 | 9.40 | 9.67 | 00:00:00 | | 2004-06-07 | 5,816,400 | 9.51 | 9.81 | 9.51 | 9.76 | 00:00:00 | | 2004-06-08 | 4,718,700 | 9.83 | 9.85 | 9.72 | 9.85 | 00:00:00 | | 2004-06-09 | 5,337,700 | 9.85 | 9.94 | 9.76 | 9.79 | 00:00:00 | | 2004-06-10 | 1,545,900 | 9.75 | 9.90 | 9.73 | 9.83 | 00:00:00 | | 2004-06-11 | 1,403,700 | 9.85 | 9.90 | 9.71 | 9.81 | 00:00:00 | | 2004-06-14 | 1,563,900 | 9.77 | 9.81 | 9.67 | 9.70 | 00:00:00 | | 2004-06-15 | 4,860,300 | 9.80 | 9.80 | 9.68 | 9.70 | 00:00:00 | | 2004-06-16 | 2,382,200 | 9.77 | 9.79 | 9.67 | 9.79 | 00:00:00 | | 2004-06-17 | 2,144,600 | 9.74 | 9.88 | 9.72 | 9.84 | 00:00:00 | | 2004-06-18 | 1,737,400 | 9.72 | 9.88 | 9.72 | 9.83 | 00:00:00 | | 2004-06-21 | 2,783,600 | 9.80 | 9.95 | 9.80 | 9.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
