|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-09-17 | 1,116,900 | 6.48 | 6.48 | 5.65 | 6.17 | 00:00:00 | | 2001-09-18 | 566,500 | 6.00 | 6.29 | 6.00 | 6.11 | 00:00:00 | | 2001-09-19 | 1,163,300 | 6.10 | 6.30 | 6.00 | 6.20 | 00:00:00 | | 2001-09-20 | 955,300 | 6.20 | 6.23 | 5.98 | 6.00 | 00:00:00 | | 2001-09-21 | 1,112,500 | 5.75 | 5.96 | 5.25 | 5.75 | 00:00:00 | | 2001-09-24 | 787,600 | 5.70 | 6.76 | 5.70 | 6.76 | 00:00:00 | | 2001-09-25 | 5,059,700 | 6.90 | 6.90 | 6.70 | 6.87 | 00:00:00 | | 2001-09-26 | 992,700 | 6.95 | 6.95 | 6.52 | 6.72 | 00:00:00 | | 2001-09-27 | 2,093,000 | 6.64 | 6.90 | 6.64 | 6.85 | 00:00:00 | | 2001-09-28 | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2001-10-01 | 2,204,000 | 6.78 | 7.00 | 6.55 | 6.90 | 00:00:00 | | 2001-10-02 | 1,032,500 | 6.96 | 6.96 | 6.70 | 6.92 | 00:00:00 | | 2001-10-03 | 2,816,600 | 6.90 | 7.00 | 6.70 | 6.80 | 00:00:00 | | 2001-10-04 | 1,100,800 | 7.08 | 7.08 | 6.70 | 6.80 | 00:00:00 | | 2001-10-05 | 862,600 | 6.75 | 7.00 | 6.62 | 7.00 | 00:00:00 | | 2001-10-08 | 2,883,200 | 6.80 | 6.85 | 6.61 | 6.77 | 00:00:00 | | 2001-10-09 | 1,943,500 | 6.77 | 7.00 | 6.77 | 6.96 | 00:00:00 | | 2001-10-10 | 2,920,800 | 6.80 | 7.07 | 6.55 | 6.82 | 00:00:00 | | 2001-10-11 | 1,184,500 | 6.98 | 7.19 | 6.87 | 7.19 | 00:00:00 | | 2001-10-12 | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 00:00:00 | | 2001-10-15 | 1,072,800 | 7.16 | 7.20 | 6.85 | 6.90 | 00:00:00 | | 2001-10-16 | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2001-10-17 | 4,591,700 | 7.17 | 7.22 | 6.95 | 7.00 | 00:00:00 | | 2001-10-18 | 1,326,500 | 7.12 | 7.12 | 6.52 | 6.65 | 00:00:00 | | 2001-10-19 | 1,400,200 | 6.53 | 6.64 | 6.46 | 6.52 | 00:00:00 | | 2001-10-22 | 1,152,100 | 6.69 | 6.72 | 6.50 | 6.50 | 00:00:00 | | 2001-10-23 | 804,000 | 6.60 | 6.70 | 6.60 | 6.64 | 00:00:00 | | 2001-10-24 | 4,497,300 | 6.62 | 6.74 | 6.30 | 6.30 | 00:00:00 | | 2001-10-25 | 1,705,100 | 6.39 | 6.49 | 6.30 | 6.30 | 00:00:00 | | 2001-10-26 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2001-10-29 | 1,184,300 | 6.07 | 6.20 | 6.03 | 6.12 | 00:00:00 | | 2001-10-30 | 844,300 | 6.12 | 6.15 | 6.00 | 6.00 | 00:00:00 | | 2001-10-31 | 2,098,000 | 6.09 | 6.16 | 6.01 | 6.07 | 00:00:00 | | 2001-11-01 | 622,200 | 6.18 | 6.18 | 5.94 | 5.95 | 00:00:00 | | 2001-11-02 | 2,720,400 | 6.00 | 6.06 | 5.70 | 5.85 | 00:00:00 | | 2001-11-05 | 5,442,000 | 5.98 | 6.00 | 5.83 | 5.90 | 00:00:00 | | 2001-11-06 | 1,671,900 | 5.90 | 5.97 | 5.77 | 5.86 | 00:00:00 | | 2001-11-07 | 1,754,900 | 5.95 | 5.95 | 5.75 | 5.84 | 00:00:00 | | 2001-11-08 | 995,600 | 5.89 | 5.90 | 5.82 | 5.90 | 00:00:00 | | 2001-11-09 | 2,367,900 | 5.90 | 6.05 | 5.85 | 5.93 | 00:00:00 | | 2001-11-12 | 1,391,600 | 5.96 | 5.98 | 5.76 | 5.82 | 00:00:00 | | 2001-11-13 | 3,513,700 | 5.90 | 5.92 | 5.80 | 5.92 | 00:00:00 | | 2001-11-14 | 5,142,900 | 6.00 | 6.12 | 5.86 | 5.95 | 00:00:00 | | 2001-11-15 | 1,528,100 | 6.08 | 6.12 | 5.90 | 5.98 | 00:00:00 | | 2001-11-16 | 1,985,700 | 5.98 | 6.02 | 5.81 | 5.90 | 00:00:00 | | 2001-11-19 | 3,957,000 | 6.08 | 6.08 | 5.85 | 5.90 | 00:00:00 | | 2001-11-20 | 4,069,300 | 5.97 | 6.11 | 5.91 | 6.10 | 00:00:00 | | 2001-11-21 | 10,553,900 | 6.12 | 6.55 | 6.12 | 6.39 | 00:00:00 | | 2001-11-22 | 3,818,800 | 6.45 | 6.65 | 6.45 | 6.65 | 00:00:00 | | 2001-11-23 | 4,252,600 | 6.70 | 6.89 | 6.54 | 6.71 | 00:00:00 | | 2001-11-26 | 5,960,400 | 6.79 | 6.85 | 6.61 | 6.61 | 00:00:00 | | 2001-11-27 | 4,007,400 | 6.67 | 6.84 | 6.62 | 6.82 | 00:00:00 | | 2001-11-28 | 3,353,700 | 6.68 | 6.87 | 6.57 | 6.58 | 00:00:00 | | 2001-11-29 | 2,951,500 | 6.59 | 6.70 | 6.47 | 6.48 | 00:00:00 | | 2001-11-30 | 4,608,200 | 6.60 | 6.76 | 6.59 | 6.76 | 00:00:00 | | 2001-12-03 | 3,314,400 | 6.66 | 6.68 | 6.55 | 6.60 | 00:00:00 | | 2001-12-04 | 1,433,400 | 6.55 | 6.78 | 6.55 | 6.78 | 00:00:00 | | 2001-12-05 | 2,086,600 | 6.78 | 6.98 | 6.68 | 6.98 | 00:00:00 | | 2001-12-06 | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 00:00:00 | | 2001-12-07 | 1,740,000 | 6.80 | 7.05 | 6.75 | 6.82 | 00:00:00 | | 2001-12-10 | 4,425,600 | 6.93 | 6.99 | 6.77 | 6.84 | 00:00:00 | | 2001-12-11 | 19,596,500 | 6.87 | 6.90 | 6.80 | 6.80 | 00:00:00 | | 2001-12-12 | 2,413,500 | 6.74 | 6.74 | 6.47 | 6.60 | 00:00:00 | | 2001-12-13 | 6,864,300 | 6.65 | 6.65 | 6.39 | 6.44 | 00:00:00 | | 2001-12-14 | 4,465,300 | 6.40 | 6.59 | 6.40 | 6.45 | 00:00:00 | | 2001-12-17 | 4,239,200 | 6.39 | 6.63 | 6.39 | 6.60 | 00:00:00 | | 2001-12-18 | 18,023,900 | 6.65 | 6.75 | 6.48 | 6.63 | 00:00:00 | | 2001-12-19 | 5,148,600 | 6.51 | 6.95 | 6.51 | 6.85 | 00:00:00 | | 2001-12-20 | 718,400 | 6.77 | 6.90 | 6.73 | 6.80 | 00:00:00 | | 2001-12-21 | 1,983,200 | 6.68 | 6.77 | 6.63 | 6.64 | 00:00:00 | | 2001-12-24 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2001-12-25 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2001-12-26 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2001-12-27 | 1,803,200 | 6.46 | 6.61 | 6.45 | 6.50 | 00:00:00 | | 2001-12-28 | 1,188,400 | 6.66 | 6.66 | 6.49 | 6.51 | 00:00:00 | | 2001-12-31 | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 00:00:00 | | 2002-01-01 | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 00:00:00 | | 2002-01-02 | 3,346,400 | 6.65 | 6.65 | 6.45 | 6.60 | 00:00:00 | | 2002-01-03 | 483,300 | 6.60 | 6.60 | 6.49 | 6.51 | 00:00:00 | | 2002-01-04 | 848,000 | 6.59 | 6.75 | 6.54 | 6.69 | 00:00:00 | | 2002-01-07 | 722,400 | 6.69 | 6.74 | 6.61 | 6.61 | 00:00:00 | | 2002-01-08 | 1,521,100 | 6.65 | 6.67 | 6.53 | 6.60 | 00:00:00 | | 2002-01-09 | 2,839,500 | 6.60 | 6.68 | 6.40 | 6.51 | 00:00:00 | | 2002-01-10 | 2,852,600 | 6.55 | 6.62 | 6.43 | 6.50 | 00:00:00 | | 2002-01-11 | 1,307,500 | 6.43 | 6.72 | 6.43 | 6.50 | 00:00:00 | | 2002-01-14 | 996,600 | 6.60 | 6.60 | 6.31 | 6.31 | 00:00:00 | | 2002-01-15 | 1,679,200 | 6.31 | 6.52 | 6.31 | 6.50 | 00:00:00 | | 2002-01-16 | 2,526,100 | 6.60 | 6.80 | 6.60 | 6.77 | 00:00:00 | | 2002-01-17 | 11,765,700 | 6.73 | 7.20 | 6.73 | 7.00 | 00:00:00 | | 2002-01-18 | 1,678,700 | 7.10 | 7.15 | 6.82 | 6.88 | 00:00:00 | | 2002-01-21 | 1,048,100 | 6.82 | 6.94 | 6.82 | 6.90 | 00:00:00 | | 2002-01-22 | 1,469,000 | 6.90 | 7.00 | 6.83 | 7.00 | 00:00:00 | | 2002-01-23 | 938,100 | 6.93 | 7.00 | 6.84 | 6.95 | 00:00:00 | | 2002-01-24 | 7,493,900 | 6.95 | 7.20 | 6.95 | 7.20 | 00:00:00 | | 2002-01-25 | 4,189,300 | 7.15 | 7.38 | 7.10 | 7.38 | 00:00:00 | | 2002-01-28 | 1,439,500 | 7.33 | 7.57 | 7.25 | 7.45 | 00:00:00 | | 2002-01-29 | 4,989,400 | 7.35 | 7.49 | 7.35 | 7.45 | 00:00:00 | | 2002-01-30 | 3,076,100 | 7.44 | 7.52 | 7.31 | 7.52 | 00:00:00 | | 2002-01-31 | 4,200,200 | 7.55 | 7.80 | 7.52 | 7.80 | 00:00:00 | | 2002-02-01 | 4,193,700 | 7.84 | 7.84 | 7.36 | 7.52 | 00:00:00 | | 2002-02-04 | 1,360,100 | 7.59 | 7.59 | 7.42 | 7.48 | 00:00:00 | | 2002-02-05 | 2,855,000 | 7.39 | 7.40 | 7.20 | 7.40 | 00:00:00 | | 2002-02-06 | 4,916,800 | 7.35 | 7.60 | 7.35 | 7.50 | 00:00:00 | | 2002-02-07 | 2,049,100 | 7.50 | 7.60 | 7.40 | 7.40 | 00:00:00 | | 2002-02-08 | 3,492,300 | 7.58 | 7.60 | 7.40 | 7.49 | 00:00:00 | | 2002-02-11 | 3,361,700 | 7.59 | 7.64 | 7.47 | 7.62 | 00:00:00 | | 2002-02-12 | 2,804,400 | 7.68 | 7.69 | 7.50 | 7.60 | 00:00:00 | | 2002-02-13 | 2,519,600 | 7.60 | 7.80 | 7.52 | 7.80 | 00:00:00 | | 2002-02-14 | 5,328,200 | 7.70 | 7.80 | 7.58 | 7.68 | 00:00:00 | | 2002-02-15 | 4,265,600 | 7.68 | 7.84 | 7.68 | 7.75 | 00:00:00 | | 2002-02-18 | 1,604,200 | 7.82 | 7.82 | 7.74 | 7.80 | 00:00:00 | | 2002-02-19 | 4,831,500 | 7.75 | 7.89 | 7.75 | 7.80 | 00:00:00 | | 2002-02-20 | 2,798,200 | 7.80 | 7.86 | 7.71 | 7.86 | 00:00:00 | | 2002-02-21 | 2,024,100 | 7.89 | 8.17 | 7.81 | 8.00 | 00:00:00 | | 2002-02-22 | 1,559,800 | 8.00 | 8.10 | 7.86 | 8.10 | 00:00:00 | | 2002-02-25 | 2,878,300 | 8.02 | 8.09 | 7.88 | 7.90 | 00:00:00 | | 2002-02-26 | 1,417,000 | 7.99 | 8.02 | 7.90 | 8.00 | 00:00:00 | | 2002-02-27 | 2,643,600 | 8.00 | 8.05 | 7.98 | 8.00 | 00:00:00 | | 2002-02-28 | 2,897,600 | 8.00 | 8.00 | 7.87 | 8.00 | 00:00:00 | | 2002-03-01 | 3,013,000 | 8.00 | 8.00 | 7.67 | 7.70 | 00:00:00 | | 2002-03-04 | 5,237,900 | 7.74 | 7.75 | 7.35 | 7.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
