|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-23 | 2,945,900 | 11.73 | 11.73 | 11.62 | 11.64 | 00:00:00 | | 2005-05-24 | 3,677,500 | 11.63 | 11.65 | 11.54 | 11.56 | 00:00:00 | | 2005-05-25 | 3,419,100 | 11.48 | 11.70 | 11.48 | 11.63 | 00:00:00 | | 2005-05-26 | 3,928,500 | 11.61 | 11.73 | 11.61 | 11.67 | 00:00:00 | | 2005-05-27 | 2,213,000 | 11.73 | 11.73 | 11.63 | 11.66 | 00:00:00 | | 2005-05-30 | 5,393,100 | 11.60 | 11.82 | 11.60 | 11.80 | 00:00:00 | | 2005-05-31 | 2,401,100 | 11.84 | 11.84 | 11.75 | 11.84 | 00:00:00 | | 2005-06-01 | 1,927,800 | 11.92 | 12.06 | 11.82 | 12.00 | 00:00:00 | | 2005-06-02 | 3,911,600 | 12.04 | 12.04 | 11.87 | 11.98 | 00:00:00 | | 2005-06-03 | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 00:00:00 | | 2005-06-06 | 1,507,000 | 11.86 | 11.98 | 11.86 | 11.94 | 00:00:00 | | 2005-06-07 | 3,512,000 | 11.96 | 12.07 | 11.86 | 12.04 | 00:00:00 | | 2005-06-08 | 3,505,300 | 11.99 | 12.14 | 11.96 | 12.05 | 00:00:00 | | 2005-06-09 | 1,811,700 | 12.02 | 12.15 | 12.01 | 12.11 | 00:00:00 | | 2005-06-10 | 2,391,600 | 12.18 | 12.18 | 12.05 | 12.15 | 00:00:00 | | 2005-06-13 | 1,869,100 | 12.15 | 12.21 | 12.10 | 12.20 | 00:00:00 | | 2005-06-14 | 2,270,800 | 12.14 | 12.46 | 12.12 | 12.44 | 00:00:00 | | 2005-06-15 | 8,083,200 | 12.50 | 12.66 | 12.24 | 12.42 | 00:00:00 | | 2005-06-16 | 2,670,300 | 12.51 | 12.59 | 12.36 | 12.59 | 00:00:00 | | 2005-06-17 | 3,890,900 | 12.63 | 12.63 | 12.34 | 12.42 | 00:00:00 | | 2005-06-20 | 2,021,800 | 12.26 | 12.39 | 12.26 | 12.34 | 00:00:00 | | 2005-06-21 | 1,993,100 | 12.34 | 12.54 | 12.30 | 12.50 | 00:00:00 | | 2005-06-22 | 4,145,300 | 12.51 | 12.61 | 12.45 | 12.53 | 00:00:00 | | 2005-06-23 | 4,799,100 | 12.56 | 12.80 | 12.55 | 12.61 | 00:00:00 | | 2005-06-24 | 2,776,900 | 12.48 | 12.48 | 12.30 | 12.30 | 00:00:00 | | 2005-06-27 | 4,210,100 | 12.20 | 12.23 | 12.02 | 12.17 | 00:00:00 | | 2005-06-28 | 1,507,300 | 12.20 | 12.34 | 12.16 | 12.32 | 00:00:00 | | 2005-06-29 | 1,917,500 | 12.40 | 12.44 | 12.32 | 12.39 | 00:00:00 | | 2005-06-30 | 1,233,700 | 12.45 | 12.45 | 12.31 | 12.37 | 00:00:00 | | 2005-07-01 | 1,883,900 | 12.28 | 12.47 | 12.28 | 12.45 | 00:00:00 | | 2005-07-04 | 887,300 | 12.47 | 12.50 | 12.36 | 12.39 | 00:00:00 | | 2005-07-05 | 1,960,700 | 12.39 | 12.49 | 12.35 | 12.39 | 00:00:00 | | 2005-07-06 | 3,695,200 | 12.47 | 12.60 | 12.40 | 12.55 | 00:00:00 | | 2005-07-07 | 4,352,000 | 12.56 | 12.56 | 11.80 | 12.27 | 00:00:00 | | 2005-07-08 | 2,918,700 | 12.38 | 12.40 | 12.25 | 12.30 | 00:00:00 | | 2005-07-11 | 1,348,600 | 12.35 | 12.47 | 12.30 | 12.45 | 00:00:00 | | 2005-07-12 | 2,277,000 | 12.50 | 12.50 | 12.35 | 12.45 | 00:00:00 | | 2005-07-13 | 1,739,700 | 12.41 | 12.53 | 12.36 | 12.46 | 00:00:00 | | 2005-07-14 | 2,115,200 | 12.53 | 12.60 | 12.41 | 12.49 | 00:00:00 | | 2005-07-15 | 665,900 | 12.45 | 12.59 | 12.44 | 12.44 | 00:00:00 | | 2005-07-18 | 720,600 | 12.52 | 12.54 | 12.45 | 12.53 | 00:00:00 | | 2005-07-19 | 1,744,400 | 12.59 | 12.59 | 12.43 | 12.53 | 00:00:00 | | 2005-07-20 | 1,657,600 | 12.58 | 12.64 | 12.50 | 12.64 | 00:00:00 | | 2005-07-21 | 4,016,100 | 12.65 | 12.69 | 12.35 | 12.57 | 00:00:00 | | 2005-07-22 | 7,339,500 | 12.65 | 13.14 | 12.55 | 13.09 | 00:00:00 | | 2005-07-25 | 4,709,100 | 13.13 | 13.33 | 12.84 | 13.27 | 00:00:00 | | 2005-07-26 | 5,721,100 | 13.27 | 13.70 | 13.20 | 13.60 | 00:00:00 | | 2005-07-27 | 4,080,900 | 13.64 | 13.80 | 13.60 | 13.64 | 00:00:00 | | 2005-07-28 | 4,122,300 | 13.58 | 13.90 | 13.58 | 13.78 | 00:00:00 | | 2005-07-29 | 2,061,200 | 13.75 | 13.89 | 13.70 | 13.80 | 00:00:00 | | 2005-08-01 | 5,044,300 | 13.83 | 13.98 | 13.81 | 13.88 | 00:00:00 | | 2005-08-02 | 3,436,300 | 13.79 | 14.03 | 13.79 | 14.00 | 00:00:00 | | 2005-08-03 | 4,505,200 | 14.04 | 14.16 | 13.90 | 14.10 | 00:00:00 | | 2005-08-04 | 1,767,200 | 14.02 | 14.10 | 13.89 | 14.00 | 00:00:00 | | 2005-08-05 | 1,693,600 | 14.00 | 14.00 | 13.76 | 13.78 | 00:00:00 | | 2005-08-08 | 3,575,800 | 13.70 | 13.97 | 13.70 | 13.86 | 00:00:00 | | 2005-08-09 | 1,208,500 | 13.77 | 14.00 | 13.77 | 13.96 | 00:00:00 | | 2005-08-10 | 2,250,500 | 14.00 | 14.13 | 13.96 | 14.10 | 00:00:00 | | 2005-08-11 | 5,742,700 | 14.12 | 14.22 | 14.02 | 14.20 | 00:00:00 | | 2005-08-12 | 3,799,600 | 14.24 | 14.24 | 14.04 | 14.04 | 00:00:00 | | 2005-08-15 | 683,200 | 14.04 | 14.23 | 14.04 | 14.18 | 00:00:00 | | 2005-08-16 | 1,244,700 | 14.24 | 14.24 | 14.00 | 14.02 | 00:00:00 | | 2005-08-17 | 2,800,000 | 14.01 | 14.08 | 13.73 | 13.83 | 00:00:00 | | 2005-08-18 | 1,678,700 | 13.94 | 13.99 | 13.61 | 13.81 | 00:00:00 | | 2005-08-19 | 4,052,800 | 13.76 | 13.81 | 13.61 | 13.71 | 00:00:00 | | 2005-08-22 | 1,105,800 | 13.65 | 13.89 | 13.61 | 13.84 | 00:00:00 | | 2005-08-23 | 1,665,400 | 13.77 | 13.79 | 13.64 | 13.68 | 00:00:00 | | 2005-08-24 | 1,295,100 | 13.73 | 13.75 | 13.47 | 13.72 | 00:00:00 | | 2005-08-25 | 1,973,300 | 13.56 | 13.78 | 13.48 | 13.48 | 00:00:00 | | 2005-08-26 | 1,586,300 | 13.48 | 13.57 | 13.28 | 13.30 | 00:00:00 | | 2005-08-29 | 763,600 | 13.16 | 13.45 | 13.16 | 13.39 | 00:00:00 | | 2005-08-30 | 1,114,700 | 13.32 | 13.42 | 13.25 | 13.27 | 00:00:00 | | 2005-08-31 | 1,248,300 | 13.20 | 13.41 | 13.20 | 13.36 | 00:00:00 | | 2005-09-01 | 1,262,500 | 13.41 | 13.53 | 13.39 | 13.45 | 00:00:00 | | 2005-09-02 | 2,556,600 | 13.50 | 13.54 | 13.36 | 13.42 | 00:00:00 | | 2005-09-05 | 769,700 | 13.52 | 13.58 | 13.46 | 13.58 | 00:00:00 | | 2005-09-06 | 1,929,100 | 13.50 | 13.65 | 13.37 | 13.61 | 00:00:00 | | 2005-09-07 | 2,549,700 | 13.70 | 13.96 | 13.70 | 13.96 | 00:00:00 | | 2005-09-08 | 2,624,900 | 13.98 | 13.98 | 13.74 | 13.87 | 00:00:00 | | 2005-09-09 | 901,100 | 13.90 | 13.94 | 13.64 | 13.80 | 00:00:00 | | 2005-09-12 | 3,398,000 | 13.66 | 13.91 | 13.66 | 13.90 | 00:00:00 | | 2005-09-13 | 1,785,300 | 13.88 | 14.10 | 13.85 | 13.91 | 00:00:00 | | 2005-09-14 | 1,488,700 | 14.00 | 14.00 | 13.76 | 13.80 | 00:00:00 | | 2005-09-15 | 1,874,500 | 13.82 | 14.06 | 13.79 | 14.05 | 00:00:00 | | 2005-09-16 | 1,468,800 | 14.05 | 14.05 | 13.88 | 13.95 | 00:00:00 | | 2005-09-19 | 1,881,200 | 13.82 | 14.07 | 13.80 | 13.98 | 00:00:00 | | 2005-09-20 | 1,021,000 | 13.98 | 14.09 | 13.90 | 13.99 | 00:00:00 | | 2005-09-21 | 2,103,400 | 14.04 | 14.04 | 13.71 | 13.79 | 00:00:00 | | 2005-09-22 | 2,425,600 | 13.84 | 13.87 | 13.72 | 13.79 | 00:00:00 | | 2005-09-23 | 2,070,300 | 13.84 | 13.86 | 13.74 | 13.74 | 00:00:00 | | 2005-09-26 | 1,313,600 | 13.82 | 14.08 | 13.79 | 14.08 | 00:00:00 | | 2005-09-27 | 2,725,000 | 14.08 | 14.27 | 13.92 | 14.13 | 00:00:00 | | 2005-09-28 | 3,113,800 | 14.29 | 14.47 | 14.22 | 14.42 | 00:00:00 | | 2005-09-29 | 2,137,900 | 14.50 | 14.56 | 14.19 | 14.20 | 00:00:00 | | 2005-09-30 | 1,353,200 | 14.30 | 14.45 | 14.19 | 14.28 | 00:00:00 | | 2005-10-03 | 1,208,600 | 14.38 | 14.49 | 14.29 | 14.35 | 00:00:00 | | 2005-10-04 | 3,611,500 | 14.40 | 14.40 | 14.25 | 14.33 | 00:00:00 | | 2005-10-05 | 2,243,900 | 14.27 | 14.40 | 14.22 | 14.36 | 00:00:00 | | 2005-10-06 | 2,604,600 | 14.30 | 14.30 | 14.15 | 14.28 | 00:00:00 | | 2005-10-07 | 19,540,700 | 14.35 | 14.42 | 14.05 | 14.14 | 00:00:00 | | 2005-10-10 | 2,790,200 | 14.14 | 14.36 | 14.14 | 14.20 | 00:00:00 | | 2005-10-11 | 22,928,000 | 14.37 | 14.71 | 14.27 | 14.70 | 00:00:00 | | 2005-10-12 | 2,704,900 | 14.65 | 14.92 | 14.42 | 14.77 | 00:00:00 | | 2005-10-13 | 5,895,300 | 14.80 | 14.89 | 14.22 | 14.41 | 00:00:00 | | 2005-10-14 | 3,922,200 | 14.30 | 14.58 | 14.15 | 14.44 | 00:00:00 | | 2005-10-17 | 1,881,100 | 14.60 | 14.60 | 14.30 | 14.36 | 00:00:00 | | 2005-10-18 | 4,768,100 | 14.57 | 14.57 | 14.25 | 14.30 | 00:00:00 | | 2005-10-19 | 4,363,900 | 14.20 | 14.20 | 13.82 | 13.98 | 00:00:00 | | 2005-10-20 | 4,594,300 | 13.66 | 14.23 | 13.66 | 14.20 | 00:00:00 | | 2005-10-21 | 2,229,300 | 14.10 | 14.37 | 13.99 | 14.07 | 00:00:00 | | 2005-10-24 | 2,811,900 | 14.08 | 14.36 | 13.92 | 14.36 | 00:00:00 | | 2005-10-25 | 4,096,900 | 14.64 | 14.64 | 14.27 | 14.36 | 00:00:00 | | 2005-10-26 | 5,895,700 | 14.27 | 14.52 | 14.17 | 14.17 | 00:00:00 | | 2005-10-27 | 3,733,000 | 14.00 | 14.30 | 13.97 | 14.17 | 00:00:00 | | 2005-10-28 | 4,280,700 | 14.10 | 14.21 | 14.00 | 14.16 | 00:00:00 | | 2005-10-31 | 1,961,500 | 14.40 | 14.64 | 14.24 | 14.61 | 00:00:00 | | 2005-11-01 | 2,184,900 | 14.69 | 14.92 | 14.51 | 14.91 | 00:00:00 | | 2005-11-02 | 2,332,000 | 14.86 | 14.91 | 14.61 | 14.80 | 00:00:00 | | 2005-11-03 | 2,290,800 | 14.82 | 14.98 | 14.72 | 14.92 | 00:00:00 | | 2005-11-04 | 2,342,400 | 14.94 | 14.94 | 14.70 | 14.83 | 00:00:00 | | 2005-11-07 | 5,711,500 | 14.75 | 15.18 | 14.72 | 15.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
