|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-12-06 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 00:00:00 | 2004-12-07 | 6,707,200 | 10.70 | 10.73 | 10.55 | 10.66 | 00:00:00 | 2004-12-08 | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 00:00:00 | 2004-12-09 | 4,659,600 | 10.77 | 10.77 | 10.46 | 10.50 | 00:00:00 | 2004-12-10 | 13,867,600 | 10.47 | 10.57 | 10.40 | 10.45 | 00:00:00 | 2004-12-13 | 3,881,400 | 10.54 | 10.59 | 10.46 | 10.59 | 00:00:00 | 2004-12-14 | 3,961,400 | 10.60 | 10.60 | 10.50 | 10.52 | 00:00:00 | 2004-12-15 | 3,351,800 | 10.51 | 10.71 | 10.51 | 10.67 | 00:00:00 | 2004-12-16 | 2,327,500 | 10.70 | 10.72 | 10.63 | 10.63 | 00:00:00 | 2004-12-17 | 5,981,600 | 10.60 | 10.74 | 10.57 | 10.66 | 00:00:00 | 2004-12-20 | 1,989,100 | 10.74 | 10.74 | 10.61 | 10.70 | 00:00:00 | 2004-12-21 | 1,288,700 | 10.70 | 10.72 | 10.65 | 10.70 | 00:00:00 | 2004-12-22 | 3,957,900 | 10.68 | 10.86 | 10.66 | 10.77 | 00:00:00 | 2004-12-23 | 4,029,600 | 10.86 | 10.95 | 10.81 | 10.88 | 00:00:00 | 2004-12-24 | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 00:00:00 | 2004-12-27 | 1,916,300 | 10.81 | 10.93 | 10.81 | 10.90 | 00:00:00 | 2004-12-28 | 1,495,300 | 10.88 | 10.90 | 10.82 | 10.89 | 00:00:00 | 2004-12-29 | 1,725,000 | 10.88 | 10.89 | 10.83 | 10.86 | 00:00:00 | 2004-12-30 | 3,354,700 | 10.84 | 10.86 | 10.74 | 10.84 | 00:00:00 | 2004-12-31 | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 00:00:00 | 2005-01-03 | 1,499,200 | 10.93 | 10.99 | 10.84 | 10.95 | 00:00:00 | 2005-01-04 | 3,056,600 | 10.90 | 11.05 | 10.85 | 10.93 | 00:00:00 | 2005-01-05 | 8,172,200 | 10.89 | 10.89 | 10.65 | 10.70 | 00:00:00 | 2005-01-06 | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 00:00:00 | 2005-01-07 | 6,155,700 | 10.82 | 10.83 | 10.71 | 10.73 | 00:00:00 | 2005-01-10 | 2,850,600 | 10.86 | 10.91 | 10.80 | 10.86 | 00:00:00 | 2005-01-11 | 2,810,600 | 10.78 | 10.89 | 10.66 | 10.71 | 00:00:00 | 2005-01-12 | 4,439,800 | 10.78 | 10.89 | 10.72 | 10.76 | 00:00:00 | 2005-01-13 | 9,144,600 | 10.84 | 10.84 | 10.71 | 10.74 | 00:00:00 | 2005-01-14 | 2,211,600 | 10.70 | 10.76 | 10.70 | 10.74 | 00:00:00 | 2005-01-17 | 1,295,200 | 10.76 | 10.82 | 10.73 | 10.78 | 00:00:00 | 2005-01-18 | 1,505,900 | 10.75 | 10.79 | 10.72 | 10.78 | 00:00:00 | 2005-01-19 | 3,566,600 | 10.80 | 10.87 | 10.73 | 10.73 | 00:00:00 | 2005-01-20 | 2,104,100 | 10.73 | 10.85 | 10.71 | 10.79 | 00:00:00 | 2005-01-21 | 3,524,200 | 10.79 | 10.83 | 10.75 | 10.80 | 00:00:00 | 2005-01-24 | 2,833,900 | 10.82 | 10.84 | 10.65 | 10.82 | 00:00:00 | 2005-01-25 | 2,511,400 | 10.81 | 10.88 | 10.80 | 10.82 | 00:00:00 | 2005-01-26 | 1,737,500 | 10.88 | 10.89 | 10.83 | 10.88 | 00:00:00 | 2005-01-27 | 2,643,300 | 10.90 | 10.92 | 10.87 | 10.90 | 00:00:00 | 2005-01-28 | 7,760,400 | 10.94 | 11.16 | 10.91 | 11.07 | 00:00:00 | 2005-01-31 | 6,848,100 | 11.20 | 11.25 | 11.14 | 11.20 | 00:00:00 | 2005-02-01 | 6,590,000 | 11.20 | 11.24 | 11.11 | 11.20 | 00:00:00 | 2005-02-02 | 5,931,200 | 11.30 | 11.34 | 11.23 | 11.27 | 00:00:00 | 2005-02-03 | 6,828,300 | 11.30 | 11.39 | 11.07 | 11.10 | 00:00:00 | 2005-02-04 | 7,335,100 | 11.18 | 11.34 | 11.13 | 11.25 | 00:00:00 | 2005-02-07 | 5,638,600 | 11.38 | 11.40 | 11.21 | 11.26 | 00:00:00 | 2005-02-08 | 4,383,100 | 11.32 | 11.35 | 11.25 | 11.31 | 00:00:00 | 2005-02-09 | 17,665,200 | 11.39 | 11.84 | 11.33 | 11.84 | 00:00:00 | 2005-02-10 | 9,054,900 | 11.85 | 12.03 | 11.62 | 11.79 | 00:00:00 | 2005-02-11 | 3,009,900 | 11.80 | 11.91 | 11.75 | 11.91 | 00:00:00 | 2005-02-14 | 4,544,000 | 11.85 | 11.91 | 11.65 | 11.72 | 00:00:00 | 2005-02-15 | 7,217,300 | 11.64 | 12.09 | 11.60 | 12.05 | 00:00:00 | 2005-02-16 | 3,870,000 | 12.01 | 12.02 | 11.83 | 11.96 | 00:00:00 | 2005-02-17 | 3,211,200 | 12.00 | 12.07 | 11.94 | 12.01 | 00:00:00 | 2005-02-18 | 2,282,900 | 12.02 | 12.06 | 11.91 | 11.99 | 00:00:00 | 2005-02-21 | 3,550,100 | 11.99 | 12.00 | 11.90 | 11.99 | 00:00:00 | 2005-02-22 | 7,495,500 | 12.02 | 12.40 | 11.80 | 12.20 | 00:00:00 | 2005-02-23 | 7,149,700 | 12.25 | 12.25 | 11.90 | 12.14 | 00:00:00 | 2005-02-24 | 3,918,600 | 12.11 | 12.20 | 12.05 | 12.17 | 00:00:00 | 2005-02-25 | 2,625,900 | 12.30 | 12.44 | 12.23 | 12.32 | 00:00:00 | 2005-02-28 | 2,429,200 | 12.40 | 12.44 | 12.16 | 12.20 | 00:00:00 | 2005-03-01 | 5,243,900 | 12.18 | 12.38 | 12.17 | 12.27 | 00:00:00 | 2005-03-02 | 4,818,600 | 12.33 | 12.33 | 12.06 | 12.08 | 00:00:00 | 2005-03-03 | 1,499,100 | 12.20 | 12.25 | 12.06 | 12.18 | 00:00:00 | 2005-03-04 | 1,420,000 | 12.12 | 12.30 | 12.12 | 12.22 | 00:00:00 | 2005-03-07 | 1,927,000 | 12.31 | 12.37 | 12.22 | 12.25 | 00:00:00 | 2005-03-08 | 59,572,500 | 12.30 | 12.31 | 12.15 | 12.15 | 00:00:00 | 2005-03-09 | 14,721,200 | 12.19 | 12.19 | 12.00 | 12.00 | 00:00:00 | 2005-03-10 | 8,724,600 | 11.90 | 12.08 | 11.81 | 11.95 | 00:00:00 | 2005-03-11 | 2,368,600 | 11.96 | 12.09 | 11.96 | 12.06 | 00:00:00 | 2005-03-14 | 3,535,500 | 11.87 | 12.00 | 11.77 | 11.95 | 00:00:00 | 2005-03-15 | 59,525,300 | 11.95 | 12.02 | 11.87 | 11.95 | 00:00:00 | 2005-03-16 | 8,177,800 | 11.89 | 11.96 | 11.67 | 11.69 | 00:00:00 | 2005-03-17 | 3,114,200 | 11.63 | 11.83 | 11.52 | 11.78 | 00:00:00 | 2005-03-18 | 2,841,500 | 11.73 | 11.81 | 11.68 | 11.75 | 00:00:00 | 2005-03-21 | 3,354,400 | 11.81 | 11.95 | 11.78 | 11.89 | 00:00:00 | 2005-03-22 | 2,786,400 | 11.95 | 11.95 | 11.77 | 11.85 | 00:00:00 | 2005-03-23 | 9,844,600 | 11.75 | 11.98 | 11.67 | 11.93 | 00:00:00 | 2005-03-24 | 1,118,300 | 11.81 | 11.97 | 11.81 | 11.90 | 00:00:00 | 2005-03-25 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | 2005-03-28 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | 2005-03-29 | 7,679,900 | 11.87 | 11.87 | 11.69 | 11.79 | 00:00:00 | 2005-03-30 | 1,705,200 | 11.69 | 11.82 | 11.68 | 11.79 | 00:00:00 | 2005-03-31 | 4,345,800 | 11.89 | 11.90 | 11.74 | 11.88 | 00:00:00 | 2005-04-01 | 1,394,100 | 11.82 | 11.92 | 11.80 | 11.82 | 00:00:00 | 2005-04-04 | 2,990,400 | 11.85 | 11.85 | 11.61 | 11.79 | 00:00:00 | 2005-04-05 | 3,502,100 | 11.80 | 12.08 | 11.78 | 12.02 | 00:00:00 | 2005-04-06 | 4,977,300 | 12.00 | 12.20 | 11.98 | 12.20 | 00:00:00 | 2005-04-07 | 1,489,300 | 12.19 | 12.23 | 12.08 | 12.23 | 00:00:00 | 2005-04-08 | 2,066,000 | 12.28 | 12.29 | 12.06 | 12.06 | 00:00:00 | 2005-04-11 | 2,170,800 | 12.05 | 12.20 | 12.00 | 12.14 | 00:00:00 | 2005-04-12 | 2,606,500 | 12.20 | 12.20 | 12.02 | 12.13 | 00:00:00 | 2005-04-13 | 1,372,900 | 12.20 | 12.21 | 12.10 | 12.20 | 00:00:00 | 2005-04-14 | 2,270,100 | 12.10 | 12.20 | 12.03 | 12.19 | 00:00:00 | 2005-04-15 | 3,231,300 | 12.03 | 12.05 | 11.86 | 11.86 | 00:00:00 | 2005-04-18 | 4,851,900 | 11.65 | 11.72 | 11.55 | 11.60 | 00:00:00 | 2005-04-19 | 6,620,300 | 11.63 | 11.68 | 11.55 | 11.59 | 00:00:00 | 2005-04-20 | 3,852,400 | 11.70 | 11.74 | 11.55 | 11.57 | 00:00:00 | 2005-04-21 | 5,543,300 | 11.50 | 11.60 | 11.45 | 11.47 | 00:00:00 | 2005-04-22 | 5,164,900 | 11.52 | 11.60 | 11.50 | 11.54 | 00:00:00 | 2005-04-25 | 1,973,400 | 11.43 | 11.55 | 11.37 | 11.44 | 00:00:00 | 2005-04-26 | 2,769,800 | 11.41 | 11.62 | 11.41 | 11.60 | 00:00:00 | 2005-04-27 | 5,172,500 | 11.56 | 11.65 | 11.43 | 11.61 | 00:00:00 | 2005-04-28 | 3,311,500 | 11.61 | 11.68 | 11.45 | 11.50 | 00:00:00 | 2005-04-29 | 5,665,800 | 11.43 | 11.52 | 11.37 | 11.50 | 00:00:00 | 2005-05-02 | 1,715,900 | 11.51 | 11.68 | 11.45 | 11.59 | 00:00:00 | 2005-05-03 | 2,163,400 | 11.52 | 11.65 | 11.40 | 11.65 | 00:00:00 | 2005-05-04 | 11,559,600 | 11.60 | 11.68 | 11.50 | 11.60 | 00:00:00 | 2005-05-05 | 1,108,100 | 11.65 | 11.69 | 11.60 | 11.62 | 00:00:00 | 2005-05-06 | 1,793,300 | 11.69 | 11.77 | 11.62 | 11.72 | 00:00:00 | 2005-05-09 | 1,831,800 | 11.66 | 11.72 | 11.55 | 11.57 | 00:00:00 | 2005-05-10 | 1,574,200 | 11.53 | 11.63 | 11.45 | 11.47 | 00:00:00 | 2005-05-11 | 1,286,300 | 11.51 | 11.52 | 11.30 | 11.33 | 00:00:00 | 2005-05-12 | 2,478,600 | 11.31 | 11.59 | 11.31 | 11.48 | 00:00:00 | 2005-05-13 | 6,090,300 | 11.36 | 11.45 | 11.28 | 11.37 | 00:00:00 | 2005-05-16 | 838,300 | 11.31 | 11.44 | 11.31 | 11.37 | 00:00:00 | 2005-05-17 | 2,258,800 | 11.37 | 11.45 | 11.31 | 11.33 | 00:00:00 | 2005-05-18 | 3,595,900 | 11.36 | 11.55 | 11.36 | 11.50 | 00:00:00 | 2005-05-19 | 3,446,400 | 11.50 | 11.70 | 11.45 | 11.66 | 00:00:00 | 2005-05-20 | 2,916,400 | 11.70 | 11.74 | 11.57 | 11.65 | 00:00:00 | 2005-05-23 | 2,945,900 | 11.73 | 11.73 | 11.62 | 11.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|