MAP.MC: Mapfre, S.A. Historical Data

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.5659

CLOSE 2.568

Low

LOW 2.12

High

HIGH 3.06

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	2.19	2.2	2.17	2.19
01/04/2005	2.18	2.21	2.17	2.19
01/05/2005	2.18	2.18	2.13	2.14
01/06/2005	2.12	2.12	2.12	2.12
01/07/2005	2.16	2.17	2.14	2.15
01/10/2005	2.17	2.18	2.16	2.17
01/11/2005	2.16	2.18	2.13	2.14
01/12/2005	2.16	2.18	2.14	2.15
01/13/2005	2.17	2.17	2.14	2.15
01/14/2005	2.14	2.15	2.14	2.15
01/17/2005	2.15	2.16	2.15	2.16
01/18/2005	2.15	2.16	2.14	2.16
01/19/2005	2.16	2.17	2.15	2.15
01/20/2005	2.15	2.17	2.14	2.16
01/21/2005	2.16	2.17	2.15	2.16
01/24/2005	2.16	2.17	2.13	2.16
01/25/2005	2.16	2.18	2.16	2.16
01/26/2005	2.18	2.18	2.17	2.18
01/27/2005	2.18	2.18	2.17	2.18
01/28/2005	2.19	2.23	2.18	2.21
01/31/2005	2.24	2.25	2.23	2.24
02/01/2005	2.24	2.25	2.22	2.24
02/02/2005	2.26	2.27	2.25	2.25
02/03/2005	2.26	2.28	2.21	2.22
02/04/2005	2.24	2.27	2.23	2.25
02/07/2005	2.28	2.28	2.24	2.25
02/08/2005	2.26	2.27	2.25	2.26
02/09/2005	2.28	2.37	2.27	2.37
02/10/2005	2.37	2.41	2.32	2.36
02/11/2005	2.36	2.38	2.35	2.38
02/14/2005	2.37	2.38	2.33	2.34
02/15/2005	2.33	2.42	2.32	2.41
02/16/2005	2.4	2.4	2.37	2.39
02/17/2005	2.4	2.41	2.39	2.4
02/18/2005	2.4	2.41	2.38	2.4
02/21/2005	2.4	2.4	2.38	2.4
02/22/2005	2.4	2.48	2.36	2.44
02/23/2005	2.45	2.45	2.38	2.43
02/24/2005	2.42	2.44	2.41	2.43
02/25/2005	2.46	2.49	2.45	2.46
02/28/2005	2.48	2.49	2.43	2.44
03/01/2005	2.44	2.48	2.43	2.45
03/02/2005	2.46	2.46	2.41	2.42
03/03/2005	2.44	2.45	2.41	2.44
03/04/2005	2.42	2.46	2.42	2.44
03/07/2005	2.47	2.47	2.44	2.45
03/08/2005	2.46	2.46	2.43	2.43
03/09/2005	2.44	2.44	2.4	2.4
03/10/2005	2.38	2.42	2.36	2.39
03/11/2005	2.39	2.42	2.39	2.41
03/14/2005	2.37	2.4	2.35	2.39
03/15/2005	2.39	2.4	2.37	2.39
03/16/2005	2.38	2.39	2.33	2.34
03/17/2005	2.33	2.37	2.3	2.36
03/18/2005	2.35	2.36	2.34	2.35
03/21/2005	2.36	2.39	2.36	2.38
03/22/2005	2.39	2.39	2.35	2.37
03/23/2005	2.35	2.4	2.33	2.39
03/24/2005	2.36	2.39	2.36	2.38
03/25/2005	2.36	2.36	2.36	2.36
03/28/2005	2.36	2.36	2.36	2.36
03/29/2005	2.37	2.37	2.34	2.36
03/30/2005	2.34	2.36	2.34	2.36
03/31/2005	2.38	2.38	2.35	2.38
04/01/2005	2.36	2.38	2.36	2.36
04/04/2005	2.37	2.37	2.32	2.36
04/05/2005	2.36	2.42	2.36	2.4
04/06/2005	2.4	2.44	2.4	2.44
04/07/2005	2.44	2.45	2.42	2.45
04/08/2005	2.46	2.46	2.41	2.41
04/11/2005	2.41	2.44	2.4	2.43
04/12/2005	2.44	2.44	2.4	2.43
04/13/2005	2.43	2.44	2.42	2.44
04/14/2005	2.42	2.44	2.41	2.44
04/15/2005	2.44	2.44	2.37	2.37
04/18/2005	2.37	2.37	2.31	2.32
04/19/2005	2.32	2.34	2.31	2.32
04/20/2005	2.32	2.35	2.31	2.31
04/21/2005	2.31	2.32	2.29	2.29
04/22/2005	2.29	2.32	2.29	2.31
04/25/2005	2.29	2.31	2.27	2.29
04/26/2005	2.28	2.32	2.28	2.32
04/27/2005	2.31	2.33	2.29	2.32
04/28/2005	2.32	2.34	2.29	2.3
04/29/2005	2.29	2.3	2.27	2.3
05/02/2005	2.3	2.34	2.29	2.32
05/03/2005	2.3	2.33	2.28	2.33
05/04/2005	2.32	2.34	2.3	2.32
05/05/2005	2.33	2.34	2.32	2.32
05/06/2005	2.34	2.35	2.32	2.34
05/09/2005	2.33	2.34	2.31	2.31
05/10/2005	2.31	2.33	2.29	2.29
05/11/2005	2.29	2.3	2.26	2.27
05/12/2005	2.27	2.32	2.26	2.3
05/13/2005	2.3	2.3	2.26	2.27
05/16/2005	2.27	2.29	2.26	2.27
05/17/2005	2.27	2.29	2.26	2.27
05/18/2005	2.27	2.31	2.27	2.3
05/19/2005	2.3	2.34	2.29	2.33
05/20/2005	2.33	2.35	2.31	2.33
05/23/2005	2.33	2.35	2.32	2.33
05/24/2005	2.33	2.33	2.31	2.31
05/25/2005	2.31	2.34	2.3	2.33
05/26/2005	2.33	2.35	2.32	2.33
05/27/2005	2.33	2.35	2.33	2.33
05/30/2005	2.33	2.36	2.32	2.36
05/31/2005	2.36	2.37	2.35	2.37
06/01/2005	2.37	2.41	2.36	2.4
06/02/2005	2.4	2.41	2.37	2.4
06/03/2005	2.4	2.4	2.38	2.38
06/06/2005	2.38	2.4	2.37	2.39
06/07/2005	2.39	2.41	2.37	2.41
06/08/2005	2.41	2.43	2.39	2.41
06/09/2005	2.41	2.43	2.4	2.42
06/10/2005	2.42	2.44	2.41	2.43
06/13/2005	2.43	2.44	2.42	2.44
06/14/2005	2.44	2.49	2.42	2.49
06/15/2005	2.49	2.53	2.45	2.48
06/16/2005	2.48	2.52	2.47	2.52
06/17/2005	2.52	2.53	2.47	2.48
06/20/2005	2.48	2.48	2.45	2.47
06/21/2005	2.47	2.51	2.46	2.5
06/22/2005	2.5	2.52	2.49	2.51
06/23/2005	2.51	2.56	2.51	2.52
06/24/2005	2.52	2.52	2.46	2.46
06/27/2005	2.46	2.46	2.4	2.43
06/28/2005	2.43	2.47	2.43	2.46
06/29/2005	2.46	2.49	2.46	2.48
06/30/2005	2.48	2.49	2.46	2.47
07/01/2005	2.47	2.49	2.46	2.49
07/04/2005	2.49	2.5	2.47	2.48
07/05/2005	2.48	2.5	2.47	2.48
07/06/2005	2.48	2.52	2.48	2.51
07/07/2005	2.51	2.51	2.36	2.45
07/08/2005	2.45	2.48	2.45	2.46
07/11/2005	2.46	2.49	2.46	2.49
07/12/2005	2.49	2.5	2.47	2.49
07/13/2005	2.49	2.51	2.47	2.49
07/14/2005	2.49	2.52	2.48	2.5
07/15/2005	2.5	2.52	2.49	2.49
07/18/2005	2.49	2.51	2.49	2.51
07/19/2005	2.51	2.52	2.49	2.51
07/20/2005	2.51	2.53	2.5	2.53
07/21/2005	2.53	2.54	2.47	2.51
07/22/2005	2.51	2.63	2.51	2.62
07/25/2005	2.62	2.67	2.57	2.65
07/26/2005	2.65	2.74	2.64	2.72
07/27/2005	2.72	2.76	2.72	2.73
07/28/2005	2.73	2.78	2.72	2.76
07/29/2005	2.76	2.78	2.74	2.76
08/01/2005	2.76	2.8	2.76	2.78
08/02/2005	2.78	2.81	2.76	2.8
08/03/2005	2.8	2.83	2.78	2.82
08/04/2005	2.82	2.82	2.78	2.8
08/05/2005	2.8	2.8	2.75	2.76
08/08/2005	2.76	2.79	2.74	2.77
08/09/2005	2.77	2.8	2.75	2.79
08/10/2005	2.79	2.83	2.79	2.82
08/11/2005	2.82	2.84	2.8	2.84
08/12/2005	2.84	2.85	2.81	2.81
08/15/2005	2.81	2.85	2.81	2.84
08/16/2005	2.84	2.85	2.8	2.8
08/17/2005	2.8	2.82	2.75	2.77
08/18/2005	2.77	2.8	2.72	2.76
08/19/2005	2.76	2.76	2.72	2.74
08/22/2005	2.74	2.78	2.72	2.77
08/23/2005	2.77	2.77	2.73	2.74
08/24/2005	2.74	2.75	2.69	2.74
08/25/2005	2.74	2.76	2.7	2.7
08/26/2005	2.7	2.71	2.66	2.66
08/29/2005	2.66	2.69	2.63	2.68
08/30/2005	2.68	2.68	2.65	2.65
08/31/2005	2.65	2.68	2.64	2.67
09/01/2005	2.67	2.71	2.67	2.69
09/02/2005	2.69	2.71	2.67	2.68
09/05/2005	2.68	2.72	2.68	2.72
09/06/2005	2.72	2.73	2.67	2.72
09/07/2005	2.72	2.79	2.72	2.79
09/08/2005	2.79	2.8	2.75	2.77
09/09/2005	2.77	2.79	2.73	2.76
09/12/2005	2.76	2.78	2.73	2.78
09/13/2005	2.78	2.82	2.77	2.78
09/14/2005	2.78	2.8	2.75	2.76
09/15/2005	2.76	2.81	2.76	2.81
09/16/2005	2.81	2.81	2.78	2.79
09/19/2005	2.79	2.81	2.76	2.8
09/20/2005	2.8	2.82	2.78	2.8
09/21/2005	2.8	2.81	2.74	2.76
09/22/2005	2.76	2.77	2.74	2.76
09/23/2005	2.76	2.77	2.75	2.75
09/26/2005	2.75	2.82	2.75	2.82
09/27/2005	2.82	2.85	2.78	2.83
09/28/2005	2.83	2.89	2.83	2.88
09/29/2005	2.88	2.91	2.84	2.84
09/30/2005	2.84	2.89	2.84	2.86
10/03/2005	2.86	2.9	2.86	2.87
10/04/2005	2.87	2.88	2.85	2.87
10/05/2005	2.87	2.88	2.84	2.87
10/06/2005	2.87	2.87	2.83	2.86
10/07/2005	2.86	2.88	2.81	2.83
10/10/2005	2.83	2.87	2.83	2.84
10/11/2005	2.84	2.94	2.84	2.94
10/12/2005	2.94	2.98	2.88	2.95
10/13/2005	2.95	2.98	2.84	2.88
10/14/2005	2.88	2.92	2.83	2.89
10/17/2005	2.89	2.92	2.86	2.87
10/18/2005	2.87	2.91	2.85	2.86
10/19/2005	2.86	2.86	2.76	2.8
10/20/2005	2.8	2.85	2.73	2.84
10/21/2005	2.84	2.87	2.8	2.81
10/24/2005	2.81	2.87	2.78	2.87
10/25/2005	2.87	2.93	2.85	2.87
10/26/2005	2.87	2.9	2.83	2.83
10/27/2005	2.83	2.86	2.79	2.83
10/28/2005	2.83	2.84	2.8	2.83
10/31/2005	2.83	2.93	2.83	2.92
11/01/2005	2.92	2.98	2.9	2.98
11/02/2005	2.98	2.98	2.92	2.96
11/03/2005	2.96	3	2.94	2.98
11/04/2005	2.98	2.99	2.94	2.97
11/07/2005	2.97	3.04	2.94	3.02
11/08/2005	3.02	3.06	2.98	2.99
11/09/2005	2.99	3	2.93	2.94
11/10/2005	2.94	2.96	2.92	2.94
11/11/2005	2.94	2.99	2.94	2.99
11/14/2005	2.99	3.03	2.96	3.03
11/15/2005	3.03	3.03	2.93	2.93
11/16/2005	2.93	2.95	2.88	2.9
11/17/2005	2.9	2.9	2.86	2.86
11/18/2005	2.82	2.94	2.82	2.94
11/21/2005	2.94	2.94	2.87	2.9
11/22/2005	2.9	2.9	2.84	2.84
11/23/2005	2.84	2.89	2.84	2.87
11/24/2005	2.87	2.88	2.86	2.88
11/25/2005	2.88	2.92	2.87	2.9
11/28/2005	2.9	2.92	2.85	2.85
11/29/2005	2.85	2.88	2.84	2.86
11/30/2005	2.86	2.87	2.81	2.85
12/01/2005	2.85	2.88	2.84	2.88
12/02/2005	2.88	2.95	2.87	2.95
12/05/2005	2.95	2.96	2.89	2.9
12/06/2005	2.9	2.92	2.89	2.9
12/07/2005	2.9	2.92	2.87	2.87
12/08/2005	2.87	2.88	2.82	2.84
12/09/2005	2.84	2.85	2.81	2.83
12/12/2005	2.83	2.9	2.81	2.88
12/13/2005	2.88	2.88	2.84	2.85
12/14/2005	2.85	2.86	2.82	2.82
12/15/2005	2.82	2.83	2.77	2.8
12/16/2005	2.8	2.87	2.8	2.84
12/19/2005	2.84	2.85	2.78	2.83
12/20/2005	2.83	2.85	2.8	2.85
12/21/2005	2.85	2.93	2.83	2.86
12/22/2005	2.86	2.89	2.84	2.85
12/23/2005	2.85	2.91	2.85	2.89
12/26/2005	2.86	2.86	2.86	2.86
12/27/2005	2.89	2.9	2.85	2.86
12/28/2005	2.86	2.87	2.82	2.86
12/29/2005	2.86	2.86	2.8	2.8
12/30/2005	2.8	2.8	2.77	2.79

Menu

Create your free account now!

MAP.MC: Mapfre, S.A. Historical Data

2005 Historical Chart

Average

Low

High