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

2009 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 2.4961

CLOSE 2.4962

Low

LOW 1.37

High

HIGH 3.38

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	2.37	2.48	2.37	2.48
01/05/2009	2.48	2.5	2.43	2.48
01/06/2009	2.5	2.65	2.49	2.65
01/07/2009	2.63	2.63	2.56	2.62
01/08/2009	2.55	2.63	2.53	2.6
01/09/2009	2.63	2.63	2.54	2.54
01/12/2009	2.52	2.58	2.51	2.55
01/13/2009	2.52	2.52	2.45	2.49
01/14/2009	2.52	2.53	2.42	2.45
01/15/2009	2.42	2.48	2.4	2.47
01/16/2009	2.48	2.52	2.45	2.45
01/19/2009	2.44	2.48	2.17	2.2
01/20/2009	2.21	2.21	2.08	2.15
01/21/2009	2.14	2.2	2.01	2.2
01/22/2009	2.23	2.24	2.09	2.11
01/23/2009	2.1	2.13	2.01	2.07
01/26/2009	2.04	2.2	2.01	2.17
01/27/2009	2.18	2.18	2.08	2.11
01/28/2009	2.14	2.26	2.12	2.26
01/29/2009	2.27	2.34	2.19	2.22
01/30/2009	2.24	2.27	2.15	2.21
02/02/2009	2.15	2.23	2.05	2.23
02/03/2009	2.24	2.25	2.12	2.14
02/04/2009	2.16	2.32	2.15	2.29
02/05/2009	2.24	2.31	2.22	2.29
02/06/2009	2.32	2.32	2.24	2.24
02/09/2009	2.24	2.25	2.21	2.24
02/10/2009	2.24	2.29	2.22	2.27
02/11/2009	2.23	2.31	2.22	2.3
02/12/2009	2.3	2.32	2.26	2.29
02/13/2009	2.3	2.31	2.15	2.15
02/16/2009	2.15	2.16	2.08	2.1
02/17/2009	2.1	2.1	2.03	2.07
02/18/2009	2.08	2.1	2.01	2.02
02/19/2009	2.04	2.06	2	2
02/20/2009	1.98	1.98	1.86	1.86
02/23/2009	1.9	1.92	1.78	1.8
02/24/2009	1.76	1.8	1.69	1.71
02/25/2009	1.75	1.77	1.65	1.68
02/26/2009	1.69	1.72	1.69	1.7
02/27/2009	1.7	1.7	1.6	1.62
03/02/2009	1.57	1.61	1.53	1.59
03/03/2009	1.59	1.62	1.54	1.56
03/04/2009	1.58	1.63	1.56	1.59
03/05/2009	1.58	1.58	1.38	1.39
03/06/2009	1.4	1.47	1.37	1.42
03/09/2009	1.48	1.51	1.39	1.42
03/10/2009	1.44	1.62	1.42	1.57
03/11/2009	1.58	1.61	1.53	1.54
03/12/2009	1.53	1.54	1.49	1.53
03/13/2009	1.59	1.61	1.56	1.6
03/16/2009	1.63	1.67	1.62	1.64
03/17/2009	1.65	1.65	1.56	1.58
03/18/2009	1.6	1.67	1.59	1.67
03/19/2009	1.68	1.76	1.67	1.7
03/20/2009	1.68	1.73	1.65	1.68
03/23/2009	1.73	1.77	1.71	1.72
03/24/2009	1.76	1.77	1.66	1.67
03/25/2009	1.65	1.7	1.63	1.65
03/26/2009	1.67	1.69	1.64	1.66
03/27/2009	1.68	1.73	1.66	1.7
03/30/2009	1.68	1.68	1.6	1.6
03/31/2009	1.61	1.65	1.56	1.65
04/01/2009	1.67	1.73	1.63	1.71
04/02/2009	1.69	1.77	1.65	1.75
04/03/2009	1.73	1.84	1.69	1.71
04/06/2009	1.76	1.8	1.72	1.72
04/07/2009	1.74	1.79	1.71	1.76
04/08/2009	1.73	1.79	1.7	1.77
04/09/2009	1.8	1.92	1.78	1.88
04/14/2009	1.91	2.18	1.89	2.15
04/15/2009	2.1	2.14	2.06	2.08
04/16/2009	2.1	2.14	2.06	2.11
04/17/2009	2.09	2.11	2.08	2.09
04/20/2009	2.09	2.11	2.01	2.03
04/21/2009	2.02	2.1	2	2.08
04/22/2009	2.07	2.14	2.05	2.14
04/23/2009	2.14	2.18	2.1	2.18
04/24/2009	2.17	2.18	2.11	2.13
04/27/2009	2.09	2.12	2.06	2.08
04/28/2009	2.08	2.09	2.01	2.03
04/29/2009	2.03	2.11	2.03	2.1
04/30/2009	2.1	2.22	2.1	2.17
05/04/2009	2.25	2.25	2.2	2.25
05/05/2009	2.22	2.24	2.18	2.18
05/06/2009	2.19	2.28	2.18	2.28
05/07/2009	2.29	2.38	2.27	2.29
05/08/2009	2.32	2.39	2.29	2.38
05/11/2009	2.4	2.46	2.33	2.38
05/12/2009	2.4	2.49	2.35	2.4
05/13/2009	2.46	2.46	2.19	2.26
05/14/2009	2.26	2.31	2.2	2.31
05/15/2009	2.32	2.34	2.27	2.3
05/18/2009	2.25	2.37	2.25	2.37
05/19/2009	2.4	2.41	2.34	2.39
05/20/2009	2.4	2.4	2.32	2.36
05/21/2009	2.35	2.35	2.27	2.3
05/22/2009	2.29	2.36	2.29	2.35
05/25/2009	2.37	2.37	2.34	2.34
05/26/2009	2.34	2.36	2.27	2.35
05/27/2009	2.38	2.42	2.34	2.36
05/28/2009	2.33	2.37	2.32	2.35
05/29/2009	2.37	2.46	2.36	2.46
06/01/2009	2.44	2.53	2.44	2.5
06/02/2009	2.5	2.53	2.47	2.52
06/03/2009	2.53	2.53	2.44	2.47
06/04/2009	2.47	2.5	2.46	2.47
06/05/2009	2.47	2.5	2.4	2.42
06/08/2009	2.41	2.42	2.32	2.4
06/09/2009	2.39	2.42	2.34	2.34
06/10/2009	2.38	2.42	2.37	2.42
06/11/2009	2.42	2.47	2.38	2.47
06/12/2009	2.45	2.51	2.42	2.49
06/15/2009	2.48	2.48	2.4	2.4
06/16/2009	2.4	2.44	2.38	2.38
06/17/2009	2.4	2.41	2.31	2.34
06/18/2009	2.33	2.36	2.2	2.3
06/19/2009	2.29	2.33	2.27	2.32
06/22/2009	2.31	2.32	2.23	2.26
06/23/2009	2.22	2.28	2.22	2.24
06/24/2009	2.25	2.31	2.21	2.28
06/25/2009	2.28	2.29	2.24	2.29
06/26/2009	2.29	2.31	2.29	2.31
06/29/2009	2.29	2.35	2.29	2.33
06/30/2009	2.34	2.35	2.29	2.32
07/01/2009	2.32	2.34	2.29	2.29
07/02/2009	2.29	2.32	2.26	2.26
07/03/2009	2.28	2.29	2.22	2.23
07/06/2009	2.22	2.23	2.15	2.21
07/07/2009	2.21	2.22	2.17	2.17
07/08/2009	2.16	2.17	2.1	2.1
07/09/2009	2.1	2.16	2.1	2.12
07/10/2009	2.12	2.15	2.08	2.12
07/13/2009	2.06	2.25	2.06	2.23
07/14/2009	2.23	2.27	2.15	2.19
07/15/2009	2.2	2.25	2.19	2.24
07/16/2009	2.21	2.39	2.21	2.38
07/17/2009	2.37	2.4	2.34	2.38
07/20/2009	2.38	2.42	2.38	2.4
07/21/2009	2.41	2.5	2.39	2.46
07/22/2009	2.45	2.45	2.37	2.44
07/23/2009	2.47	2.57	2.42	2.55
07/24/2009	2.55	2.8	2.54	2.63
07/27/2009	2.71	2.71	2.58	2.63
07/28/2009	2.64	2.65	2.57	2.57
07/29/2009	2.58	2.6	2.54	2.6
07/30/2009	2.63	2.65	2.57	2.62
07/31/2009	2.62	2.66	2.6	2.62
08/03/2009	2.62	2.71	2.62	2.69
08/04/2009	2.7	2.73	2.64	2.73
08/05/2009	2.75	2.8	2.71	2.78
08/06/2009	2.8	2.89	2.79	2.82
08/07/2009	2.81	2.82	2.75	2.79
08/10/2009	2.79	2.86	2.78	2.86
08/11/2009	2.87	2.88	2.76	2.78
08/12/2009	2.76	2.83	2.72	2.81
08/13/2009	2.81	2.88	2.81	2.86
08/14/2009	2.86	2.89	2.78	2.81
08/17/2009	2.8	2.8	2.67	2.72
08/18/2009	2.71	2.81	2.71	2.81
08/19/2009	2.8	2.8	2.73	2.8
08/20/2009	2.8	2.84	2.76	2.8
08/21/2009	2.81	2.86	2.76	2.85
08/24/2009	2.88	2.89	2.81	2.89
08/25/2009	2.88	2.88	2.81	2.84
08/26/2009	2.84	2.9	2.83	2.9
08/27/2009	2.87	2.9	2.84	2.84
08/28/2009	2.88	2.89	2.85	2.86
08/31/2009	2.85	2.9	2.85	2.87
09/01/2009	2.89	2.95	2.84	2.89
09/02/2009	2.87	2.87	2.73	2.77
09/03/2009	2.8	2.84	2.76	2.81
09/04/2009	2.81	2.88	2.81	2.86
09/07/2009	2.86	2.91	2.86	2.91
09/08/2009	2.92	2.97	2.91	2.96
09/09/2009	2.96	3	2.94	3
09/10/2009	3	3	2.91	2.96
09/11/2009	2.96	3.02	2.96	2.98
09/14/2009	2.97	2.97	2.88	2.95
09/15/2009	2.97	3	2.92	2.97
09/16/2009	2.99	2.99	2.95	2.95
09/17/2009	2.98	3	2.96	3
09/18/2009	2.99	3.09	2.96	3.08
09/21/2009	3.07	3.08	2.95	2.98
09/22/2009	2.99	3.01	2.95	2.96
09/23/2009	2.95	3.02	2.95	3
09/24/2009	2.98	3.01	2.93	2.95
09/25/2009	2.98	2.99	2.93	2.94
09/28/2009	2.94	3.02	2.92	3
09/29/2009	3.01	3.06	3	3.02
09/30/2009	3.04	3.07	3.01	3.06
10/01/2009	3.07	3.08	3.04	3.05
10/02/2009	3	3.03	2.96	3
10/05/2009	2.97	3.07	2.97	3.04
10/06/2009	3.02	3.33	3.02	3.24
10/07/2009	3.25	3.3	3.12	3.17
10/08/2009	3.2	3.24	3.16	3.18
10/09/2009	3.16	3.21	3.13	3.17
10/12/2009	3.18	3.3	3.18	3.25
10/13/2009	3.21	3.24	3.15	3.17
10/14/2009	3.2	3.28	3.19	3.22
10/15/2009	3.2	3.21	3.15	3.19
10/16/2009	3.2	3.21	3.12	3.14
10/19/2009	3.15	3.26	3.14	3.26
10/20/2009	3.26	3.27	3.2	3.23
10/21/2009	3.19	3.26	3.15	3.21
10/22/2009	3.2	3.33	3.17	3.32
10/23/2009	3.34	3.37	3.29	3.32
10/26/2009	3.38	3.38	3.14	3.2
10/27/2009	3.21	3.22	2.95	3.12
10/28/2009	3.13	3.15	2.97	2.98
10/29/2009	2.97	3.06	2.96	3.04
10/30/2009	3.08	3.09	2.92	2.92
11/02/2009	2.9	2.94	2.87	2.91
11/03/2009	2.85	2.93	2.83	2.92
11/04/2009	2.96	2.98	2.9	2.96
11/05/2009	2.94	2.97	2.88	2.93
11/06/2009	2.93	3.02	2.92	3
11/09/2009	3	3.07	3	3.06
11/10/2009	3.08	3.11	3.06	3.08
11/11/2009	3.1	3.12	3.08	3.11
11/12/2009	3.12	3.13	3.06	3.1
11/13/2009	3.06	3.1	3.06	3.08
11/16/2009	3.12	3.12	3.07	3.1
11/17/2009	3.06	3.14	3.06	3.08
11/18/2009	3.08	3.13	3.07	3.08
11/19/2009	3.09	3.1	2.98	2.98
11/20/2009	3	3.02	2.95	2.95
11/23/2009	2.99	3.04	2.97	3.01
11/24/2009	3	3.05	3	3.02
11/25/2009	3.03	3.06	3.02	3.04
11/26/2009	3.02	3.03	2.94	2.94
11/27/2009	2.94	3.03	2.9	3
11/30/2009	3.04	3.06	2.94	2.94
12/01/2009	2.97	3.03	2.97	3.02
12/02/2009	2.98	3	2.93	2.96
12/03/2009	2.98	2.99	2.94	2.95
12/04/2009	2.95	2.98	2.91	2.96
12/07/2009	2.96	2.98	2.93	2.96
12/08/2009	2.94	2.98	2.91	2.95
12/09/2009	2.92	2.96	2.86	2.87
12/10/2009	2.87	2.89	2.81	2.81
12/11/2009	2.82	2.86	2.82	2.83
12/14/2009	2.84	2.88	2.84	2.88
12/15/2009	2.85	2.91	2.85	2.89
12/16/2009	2.9	2.95	2.89	2.94
12/17/2009	2.92	2.94	2.89	2.9
12/18/2009	2.91	2.93	2.88	2.9
12/21/2009	2.88	2.96	2.88	2.96
12/22/2009	2.95	2.98	2.95	2.96
12/23/2009	2.98	2.99	2.96	2.97
12/28/2009	2.96	2.99	2.96	2.98
12/29/2009	2.98	2.99	2.95	2.95
12/30/2009	2.95	2.97	2.92	2.93

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High