|
 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 | | 2004-06-21 | 2,783,600 | 9.80 | 9.95 | 9.80 | 9.95 | 00:00:00 | | 2004-06-22 | 2,512,800 | 9.95 | 9.95 | 9.75 | 9.80 | 00:00:00 | | 2004-06-23 | 4,986,100 | 9.97 | 10.00 | 9.89 | 9.93 | 00:00:00 | | 2004-06-24 | 2,996,500 | 10.00 | 10.00 | 9.84 | 9.91 | 00:00:00 | | 2004-06-25 | 971,100 | 9.86 | 9.95 | 9.80 | 9.84 | 00:00:00 | | 2004-06-28 | 1,860,900 | 9.82 | 10.08 | 9.82 | 10.07 | 00:00:00 | | 2004-06-29 | 2,903,300 | 10.10 | 10.15 | 10.01 | 10.09 | 00:00:00 | | 2004-06-30 | 3,976,000 | 10.14 | 10.17 | 10.02 | 10.07 | 00:00:00 | | 2004-07-01 | 5,838,800 | 10.15 | 10.30 | 10.01 | 10.22 | 00:00:00 | | 2004-07-02 | 1,429,000 | 10.20 | 10.20 | 10.05 | 10.15 | 00:00:00 | | 2004-07-05 | 1,381,800 | 10.19 | 10.19 | 10.05 | 10.06 | 00:00:00 | | 2004-07-06 | 1,120,700 | 10.07 | 10.12 | 9.90 | 9.95 | 00:00:00 | | 2004-07-07 | 3,826,500 | 9.90 | 10.02 | 9.76 | 9.80 | 00:00:00 | | 2004-07-08 | 2,334,100 | 9.76 | 9.83 | 9.72 | 9.81 | 00:00:00 | | 2004-07-09 | 1,897,700 | 9.76 | 9.91 | 9.72 | 9.91 | 00:00:00 | | 2004-07-12 | 1,743,700 | 9.92 | 10.06 | 9.85 | 9.89 | 00:00:00 | | 2004-07-13 | 4,124,100 | 9.96 | 10.05 | 9.93 | 9.98 | 00:00:00 | | 2004-07-14 | 4,734,800 | 10.12 | 10.12 | 9.74 | 9.79 | 00:00:00 | | 2004-07-15 | 1,234,600 | 9.84 | 9.87 | 9.75 | 9.81 | 00:00:00 | | 2004-07-16 | 1,171,400 | 9.78 | 9.88 | 9.77 | 9.84 | 00:00:00 | | 2004-07-19 | 900,600 | 9.85 | 9.85 | 9.72 | 9.72 | 00:00:00 | | 2004-07-20 | 2,173,100 | 9.70 | 9.76 | 9.64 | 9.66 | 00:00:00 | | 2004-07-21 | 1,039,900 | 9.74 | 9.82 | 9.69 | 9.69 | 00:00:00 | | 2004-07-22 | 2,101,800 | 9.66 | 9.70 | 9.60 | 9.65 | 00:00:00 | | 2004-07-23 | 1,105,000 | 9.73 | 9.73 | 9.60 | 9.60 | 00:00:00 | | 2004-07-26 | 944,400 | 9.58 | 9.65 | 9.50 | 9.50 | 00:00:00 | | 2004-07-27 | 1,053,900 | 9.52 | 9.61 | 9.45 | 9.57 | 00:00:00 | | 2004-07-28 | 2,022,600 | 9.68 | 9.68 | 9.40 | 9.44 | 00:00:00 | | 2004-07-29 | 3,192,100 | 9.44 | 9.65 | 9.41 | 9.48 | 00:00:00 | | 2004-07-30 | 1,702,300 | 9.51 | 9.59 | 9.48 | 9.52 | 00:00:00 | | 2004-08-02 | 2,018,600 | 9.51 | 9.56 | 9.40 | 9.43 | 00:00:00 | | 2004-08-03 | 2,214,000 | 9.43 | 9.53 | 9.37 | 9.39 | 00:00:00 | | 2004-08-04 | 6,381,500 | 9.35 | 9.35 | 9.10 | 9.15 | 00:00:00 | | 2004-08-05 | 2,376,500 | 9.19 | 9.25 | 9.11 | 9.12 | 00:00:00 | | 2004-08-06 | 2,105,600 | 9.09 | 9.18 | 9.00 | 9.00 | 00:00:00 | | 2004-08-09 | 4,339,500 | 9.05 | 9.11 | 8.95 | 9.03 | 00:00:00 | | 2004-08-10 | 1,970,800 | 9.00 | 9.10 | 9.00 | 9.03 | 00:00:00 | | 2004-08-11 | 2,091,700 | 9.10 | 9.20 | 8.90 | 9.01 | 00:00:00 | | 2004-08-12 | 3,395,000 | 9.00 | 9.10 | 8.92 | 8.99 | 00:00:00 | | 2004-08-13 | 1,873,200 | 8.95 | 9.00 | 8.91 | 8.95 | 00:00:00 | | 2004-08-16 | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 00:00:00 | | 2004-08-17 | 6,998,100 | 9.01 | 9.21 | 8.87 | 9.16 | 00:00:00 | | 2004-08-18 | 2,053,000 | 9.19 | 9.33 | 9.06 | 9.33 | 00:00:00 | | 2004-08-19 | 3,695,700 | 9.41 | 9.51 | 9.35 | 9.51 | 00:00:00 | | 2004-08-20 | 4,894,400 | 9.45 | 9.46 | 9.30 | 9.30 | 00:00:00 | | 2004-08-23 | 2,361,700 | 9.39 | 9.50 | 9.39 | 9.45 | 00:00:00 | | 2004-08-24 | 1,142,500 | 9.49 | 9.49 | 9.35 | 9.40 | 00:00:00 | | 2004-08-25 | 1,723,300 | 9.35 | 9.51 | 9.35 | 9.40 | 00:00:00 | | 2004-08-26 | 2,994,500 | 9.38 | 9.48 | 9.36 | 9.42 | 00:00:00 | | 2004-08-27 | 1,102,700 | 9.42 | 9.45 | 9.36 | 9.40 | 00:00:00 | | 2004-08-30 | 1,079,100 | 9.42 | 9.52 | 9.41 | 9.48 | 00:00:00 | | 2004-08-31 | 2,725,700 | 9.42 | 9.53 | 9.31 | 9.34 | 00:00:00 | | 2004-09-01 | 2,696,200 | 9.35 | 9.45 | 9.35 | 9.39 | 00:00:00 | | 2004-09-02 | 1,788,000 | 9.43 | 9.45 | 9.36 | 9.39 | 00:00:00 | | 2004-09-03 | 5,480,000 | 9.40 | 9.50 | 9.39 | 9.43 | 00:00:00 | | 2004-09-06 | 3,027,400 | 9.47 | 9.70 | 9.43 | 9.65 | 00:00:00 | | 2004-09-07 | 2,763,000 | 9.70 | 9.82 | 9.66 | 9.79 | 00:00:00 | | 2004-09-08 | 4,414,000 | 9.79 | 9.81 | 9.70 | 9.75 | 00:00:00 | | 2004-09-09 | 1,853,000 | 9.70 | 9.75 | 9.62 | 9.70 | 00:00:00 | | 2004-09-10 | 3,201,400 | 9.73 | 9.82 | 9.71 | 9.76 | 00:00:00 | | 2004-09-13 | 2,679,700 | 9.82 | 9.94 | 9.80 | 9.92 | 00:00:00 | | 2004-09-14 | 1,423,200 | 9.92 | 9.93 | 9.77 | 9.85 | 00:00:00 | | 2004-09-15 | 5,329,300 | 9.81 | 10.03 | 9.76 | 9.80 | 00:00:00 | | 2004-09-16 | 2,613,700 | 9.85 | 9.97 | 9.79 | 9.88 | 00:00:00 | | 2004-09-17 | 4,884,200 | 9.95 | 9.95 | 9.79 | 9.85 | 00:00:00 | | 2004-09-20 | 1,717,000 | 9.86 | 9.89 | 9.77 | 9.82 | 00:00:00 | | 2004-09-21 | 909,600 | 9.78 | 9.86 | 9.78 | 9.86 | 00:00:00 | | 2004-09-22 | 4,547,100 | 9.85 | 9.85 | 9.63 | 9.67 | 00:00:00 | | 2004-09-23 | 6,192,500 | 9.61 | 9.64 | 9.49 | 9.52 | 00:00:00 | | 2004-09-24 | 5,324,600 | 9.50 | 9.54 | 9.40 | 9.48 | 00:00:00 | | 2004-09-27 | 3,269,400 | 9.51 | 9.54 | 9.33 | 9.36 | 00:00:00 | | 2004-09-28 | 1,972,000 | 9.34 | 9.44 | 9.32 | 9.43 | 00:00:00 | | 2004-09-29 | 3,611,600 | 9.49 | 9.56 | 9.45 | 9.56 | 00:00:00 | | 2004-09-30 | 3,307,000 | 9.60 | 9.60 | 9.40 | 9.45 | 00:00:00 | | 2004-10-01 | 8,181,900 | 9.48 | 9.73 | 9.48 | 9.68 | 00:00:00 | | 2004-10-04 | 3,948,700 | 9.74 | 9.88 | 9.74 | 9.87 | 00:00:00 | | 2004-10-05 | 1,788,200 | 9.80 | 9.90 | 9.77 | 9.85 | 00:00:00 | | 2004-10-06 | 3,927,400 | 9.88 | 9.94 | 9.80 | 9.86 | 00:00:00 | | 2004-10-07 | 2,321,500 | 9.82 | 9.90 | 9.68 | 9.73 | 00:00:00 | | 2004-10-08 | 2,624,400 | 9.70 | 9.83 | 9.65 | 9.75 | 00:00:00 | | 2004-10-11 | 1,651,700 | 9.75 | 9.77 | 9.70 | 9.75 | 00:00:00 | | 2004-10-12 | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 00:00:00 | | 2004-10-13 | 3,827,400 | 9.79 | 9.80 | 9.67 | 9.71 | 00:00:00 | | 2004-10-14 | 2,317,300 | 9.65 | 9.73 | 9.51 | 9.59 | 00:00:00 | | 2004-10-15 | 2,170,000 | 9.51 | 9.62 | 9.46 | 9.51 | 00:00:00 | | 2004-10-18 | 948,700 | 9.52 | 9.59 | 9.51 | 9.58 | 00:00:00 | | 2004-10-19 | 1,879,400 | 9.60 | 9.78 | 9.60 | 9.70 | 00:00:00 | | 2004-10-20 | 1,961,400 | 9.68 | 9.68 | 9.53 | 9.59 | 00:00:00 | | 2004-10-21 | 1,596,100 | 9.58 | 9.69 | 9.55 | 9.56 | 00:00:00 | | 2004-10-22 | 1,357,000 | 9.60 | 9.66 | 9.55 | 9.62 | 00:00:00 | | 2004-10-25 | 1,301,800 | 9.55 | 9.56 | 9.47 | 9.48 | 00:00:00 | | 2004-10-26 | 1,588,200 | 9.53 | 9.59 | 9.48 | 9.49 | 00:00:00 | | 2004-10-27 | 6,773,500 | 9.52 | 9.93 | 9.50 | 9.89 | 00:00:00 | | 2004-10-28 | 4,404,100 | 9.94 | 10.02 | 9.88 | 9.90 | 00:00:00 | | 2004-10-29 | 5,427,100 | 9.95 | 10.13 | 9.90 | 9.90 | 00:00:00 | | 2004-11-01 | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 00:00:00 | | 2004-11-02 | 15,781,400 | 10.02 | 10.03 | 9.80 | 10.00 | 00:00:00 | | 2004-11-03 | 4,682,300 | 10.07 | 10.15 | 10.02 | 10.13 | 00:00:00 | | 2004-11-04 | 3,815,400 | 10.18 | 10.19 | 10.09 | 10.14 | 00:00:00 | | 2004-11-05 | 6,535,300 | 10.18 | 10.44 | 10.18 | 10.40 | 00:00:00 | | 2004-11-08 | 1,924,000 | 10.44 | 10.47 | 10.36 | 10.40 | 00:00:00 | | 2004-11-09 | 2,149,600 | 10.45 | 10.50 | 10.39 | 10.41 | 00:00:00 | | 2004-11-10 | 2,183,800 | 10.47 | 10.54 | 10.41 | 10.43 | 00:00:00 | | 2004-11-11 | 1,913,100 | 10.50 | 10.55 | 10.43 | 10.51 | 00:00:00 | | 2004-11-12 | 4,686,800 | 10.57 | 10.58 | 10.48 | 10.55 | 00:00:00 | | 2004-11-15 | 50,104,500 | 10.60 | 10.64 | 10.36 | 10.46 | 00:00:00 | | 2004-11-16 | 14,538,300 | 10.48 | 10.55 | 10.31 | 10.34 | 00:00:00 | | 2004-11-17 | 6,326,600 | 10.42 | 10.63 | 10.38 | 10.63 | 00:00:00 | | 2004-11-18 | 3,503,200 | 10.63 | 10.74 | 10.56 | 10.70 | 00:00:00 | | 2004-11-19 | 7,532,100 | 10.64 | 10.64 | 10.46 | 10.55 | 00:00:00 | | 2004-11-22 | 49,720,900 | 10.55 | 10.62 | 10.46 | 10.58 | 00:00:00 | | 2004-11-23 | 15,195,700 | 10.64 | 10.64 | 10.50 | 10.56 | 00:00:00 | | 2004-11-24 | 1,885,900 | 10.63 | 10.64 | 10.55 | 10.60 | 00:00:00 | | 2004-11-25 | 4,151,100 | 10.60 | 10.72 | 10.53 | 10.65 | 00:00:00 | | 2004-11-26 | 3,464,200 | 10.68 | 10.69 | 10.56 | 10.69 | 00:00:00 | | 2004-11-29 | 1,691,700 | 10.70 | 10.79 | 10.60 | 10.64 | 00:00:00 | | 2004-11-30 | 2,158,300 | 10.65 | 10.67 | 10.51 | 10.56 | 00:00:00 | | 2004-12-01 | 2,906,700 | 10.54 | 10.64 | 10.51 | 10.63 | 00:00:00 | | 2004-12-02 | 2,603,900 | 10.65 | 10.69 | 10.58 | 10.69 | 00:00:00 | | 2004-12-03 | 2,227,000 | 10.69 | 10.70 | 10.62 | 10.65 | 00:00:00 | | 2004-12-06 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
