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

2018 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 2.6643

CLOSE 2.6609

Low

LOW 2.27

High

HIGH 2.96

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	2.69	2.71	2.67	2.71
01/03/2018	2.72	2.72	2.68	2.7
01/04/2018	2.71	2.77	2.71	2.75
01/05/2018	2.77	2.82	2.77	2.81
01/08/2018	2.82	2.83	2.79	2.79
01/09/2018	2.8	2.86	2.8	2.84
01/10/2018	2.84	2.87	2.82	2.85
01/11/2018	2.85	2.87	2.83	2.85
01/12/2018	2.86	2.89	2.85	2.87
01/15/2018	2.87	2.88	2.86	2.86
01/16/2018	2.86	2.91	2.86	2.87
01/17/2018	2.85	2.87	2.83	2.84
01/18/2018	2.85	2.87	2.84	2.85
01/19/2018	2.85	2.89	2.85	2.87
01/22/2018	2.87	2.91	2.86	2.91
01/23/2018	2.92	2.93	2.89	2.92
01/24/2018	2.92	2.94	2.89	2.9
01/25/2018	2.9	2.95	2.9	2.93
01/26/2018	2.93	2.96	2.91	2.93
01/29/2018	2.94	2.94	2.92	2.92
01/30/2018	2.91	2.92	2.84	2.86
01/31/2018	2.85	2.88	2.84	2.86
02/01/2018	2.88	2.91	2.85	2.88
02/02/2018	2.88	2.9	2.85	2.88
02/05/2018	2.86	2.86	2.81	2.82
02/06/2018	2.73	2.76	2.68	2.71
02/07/2018	2.76	2.77	2.72	2.76
02/08/2018	2.79	2.82	2.72	2.73
02/09/2018	2.72	2.73	2.68	2.72
02/12/2018	2.75	2.77	2.73	2.73
02/13/2018	2.73	2.74	2.71	2.73
02/14/2018	2.74	2.76	2.7	2.71
02/15/2018	2.74	2.75	2.7	2.71
02/16/2018	2.74	2.76	2.73	2.76
02/19/2018	2.77	2.78	2.75	2.75
02/20/2018	2.75	2.78	2.75	2.77
02/21/2018	2.77	2.78	2.75	2.78
02/22/2018	2.76	2.78	2.75	2.77
02/23/2018	2.78	2.78	2.76	2.77
02/26/2018	2.78	2.79	2.77	2.78
02/27/2018	2.79	2.8	2.77	2.78
02/28/2018	2.77	2.8	2.76	2.77
03/01/2018	2.76	2.76	2.72	2.72
03/02/2018	2.7	2.7	2.64	2.65
03/05/2018	2.64	2.66	2.62	2.65
03/06/2018	2.68	2.69	2.66	2.66
03/07/2018	2.65	2.68	2.64	2.68
03/08/2018	2.68	2.7	2.66	2.7
03/09/2018	2.7	2.74	2.69	2.72
03/12/2018	2.74	2.78	2.74	2.78
03/13/2018	2.78	2.79	2.75	2.76
03/14/2018	2.77	2.79	2.76	2.77
03/15/2018	2.77	2.79	2.73	2.78
03/16/2018	2.78	2.79	2.76	2.76
03/19/2018	2.76	2.77	2.72	2.72
03/20/2018	2.73	2.74	2.71	2.73
03/21/2018	2.74	2.75	2.72	2.72
03/22/2018	2.71	2.73	2.66	2.67
03/23/2018	2.65	2.65	2.61	2.65
03/26/2018	2.65	2.67	2.63	2.65
03/27/2018	2.69	2.7	2.66	2.66
03/28/2018	2.64	2.7	2.62	2.7
03/29/2018	2.71	2.75	2.7	2.7
04/03/2018	2.68	2.72	2.67	2.7
04/04/2018	2.7	2.71	2.66	2.7
04/05/2018	2.73	2.76	2.72	2.74
04/06/2018	2.72	2.77	2.72	2.75
04/09/2018	2.76	2.78	2.73	2.74
04/10/2018	2.75	2.77	2.73	2.74
04/11/2018	2.73	2.74	2.72	2.72
04/12/2018	2.74	2.78	2.73	2.77
04/13/2018	2.77	2.78	2.76	2.77
04/16/2018	2.77	2.79	2.75	2.77
04/17/2018	2.78	2.81	2.77	2.8
04/18/2018	2.81	2.81	2.79	2.8
04/19/2018	2.79	2.82	2.79	2.8
04/20/2018	2.81	2.83	2.8	2.82
04/23/2018	2.85	2.89	2.84	2.88
04/24/2018	2.88	2.91	2.86	2.9
04/25/2018	2.88	2.89	2.85	2.87
04/26/2018	2.87	2.89	2.85	2.87
04/27/2018	2.89	2.9	2.83	2.86
04/30/2018	2.86	2.9	2.86	2.88
05/02/2018	2.88	2.92	2.87	2.91
05/03/2018	2.9	2.92	2.87	2.9
05/04/2018	2.91	2.92	2.89	2.91
05/07/2018	2.91	2.92	2.89	2.89
05/08/2018	2.89	2.91	2.87	2.9
05/09/2018	2.89	2.92	2.89	2.91
05/10/2018	2.92	2.92	2.9	2.9
05/11/2018	2.9	2.93	2.9	2.92
05/14/2018	2.92	2.93	2.89	2.9
05/15/2018	2.9	2.91	2.88	2.89
05/16/2018	2.89	2.9	2.88	2.88
05/17/2018	2.89	2.91	2.88	2.91
05/18/2018	2.91	2.91	2.89	2.9
05/21/2018	2.91	2.91	2.86	2.86
05/22/2018	2.86	2.9	2.85	2.89
05/23/2018	2.89	2.89	2.83	2.83
05/24/2018	2.83	2.87	2.82	2.82
05/25/2018	2.83	2.86	2.75	2.78
05/28/2018	2.8	2.82	2.74	2.74
05/29/2018	2.72	2.73	2.63	2.63
05/30/2018	2.64	2.67	2.59	2.62
05/31/2018	2.63	2.66	2.57	2.59
06/01/2018	2.62	2.68	2.61	2.66
06/04/2018	2.69	2.7	2.66	2.66
06/05/2018	2.66	2.67	2.63	2.63
06/06/2018	2.64	2.64	2.6	2.63
06/07/2018	2.65	2.68	2.64	2.64
06/08/2018	2.62	2.62	2.58	2.6
06/11/2018	2.63	2.66	2.62	2.65
06/12/2018	2.59	2.61	2.57	2.58
06/13/2018	2.58	2.58	2.55	2.56
06/14/2018	2.55	2.59	2.54	2.58
06/15/2018	2.59	2.59	2.52	2.54
06/18/2018	2.54	2.58	2.52	2.56
06/19/2018	2.54	2.58	2.52	2.56
06/20/2018	2.58	2.59	2.56	2.56
06/21/2018	2.57	2.59	2.53	2.54
06/22/2018	2.55	2.6	2.54	2.6
06/25/2018	2.59	2.59	2.55	2.55
06/26/2018	2.57	2.58	2.54	2.55
06/27/2018	2.54	2.59	2.5	2.57
06/28/2018	2.55	2.58	2.54	2.57
06/29/2018	2.59	2.62	2.57	2.59
07/02/2018	2.56	2.57	2.53	2.57
07/03/2018	2.59	2.63	2.57	2.63
07/04/2018	2.62	2.66	2.62	2.65
07/05/2018	2.65	2.69	2.64	2.67
07/06/2018	2.66	2.66	2.62	2.65
07/09/2018	2.67	2.68	2.65	2.68
07/10/2018	2.68	2.69	2.65	2.68
07/11/2018	2.66	2.66	2.62	2.63
07/12/2018	2.64	2.66	2.62	2.64
07/13/2018	2.64	2.65	2.61	2.62
07/16/2018	2.62	2.64	2.61	2.61
07/17/2018	2.61	2.64	2.6	2.63
07/18/2018	2.64	2.67	2.62	2.66
07/19/2018	2.66	2.68	2.63	2.63
07/20/2018	2.63	2.63	2.57	2.59
07/23/2018	2.59	2.61	2.57	2.61
07/24/2018	2.63	2.67	2.62	2.66
07/25/2018	2.65	2.67	2.61	2.61
07/26/2018	2.62	2.64	2.6	2.64
07/27/2018	2.64	2.64	2.6	2.61
07/30/2018	2.63	2.7	2.63	2.67
07/31/2018	2.66	2.7	2.66	2.69
08/01/2018	2.69	2.69	2.67	2.68
08/02/2018	2.67	2.67	2.62	2.63
08/03/2018	2.64	2.66	2.62	2.63
08/06/2018	2.63	2.65	2.62	2.64
08/07/2018	2.64	2.69	2.64	2.67
08/08/2018	2.67	2.68	2.65	2.67
08/09/2018	2.67	2.7	2.66	2.69
08/10/2018	2.67	2.68	2.63	2.64
08/13/2018	2.63	2.63	2.6	2.61
08/14/2018	2.62	2.63	2.57	2.59
08/15/2018	2.6	2.6	2.52	2.53
08/16/2018	2.55	2.57	2.54	2.56
08/17/2018	2.57	2.57	2.52	2.53
08/20/2018	2.54	2.56	2.53	2.53
08/21/2018	2.53	2.58	2.52	2.57
08/22/2018	2.56	2.59	2.55	2.59
08/23/2018	2.59	2.59	2.57	2.58
08/24/2018	2.58	2.6	2.56	2.57
08/27/2018	2.57	2.6	2.56	2.6
08/28/2018	2.6	2.61	2.57	2.58
08/29/2018	2.59	2.59	2.56	2.57
08/30/2018	2.57	2.59	2.56	2.58
08/31/2018	2.58	2.58	2.53	2.54
09/03/2018	2.54	2.55	2.53	2.54
09/04/2018	2.54	2.55	2.51	2.54
09/05/2018	2.53	2.57	2.53	2.55
09/06/2018	2.54	2.56	2.53	2.54
09/07/2018	2.55	2.55	2.5	2.5
09/10/2018	2.5	2.55	2.49	2.54
09/11/2018	2.54	2.55	2.51	2.55
09/12/2018	2.56	2.56	2.53	2.54
09/13/2018	2.54	2.57	2.54	2.54
09/14/2018	2.54	2.55	2.53	2.54
09/17/2018	2.54	2.57	2.53	2.54
09/18/2018	2.54	2.56	2.53	2.56
09/19/2018	2.56	2.59	2.56	2.59
09/20/2018	2.59	2.63	2.59	2.62
09/21/2018	2.63	2.69	2.63	2.66
09/24/2018	2.66	2.69	2.66	2.67
09/25/2018	2.67	2.71	2.67	2.7
09/26/2018	2.7	2.72	2.69	2.72
09/27/2018	2.71	2.77	2.69	2.75
09/28/2018	2.73	2.73	2.65	2.7
10/01/2018	2.71	2.73	2.68	2.68
10/02/2018	2.67	2.67	2.58	2.6
10/03/2018	2.6	2.65	2.6	2.63
10/04/2018	2.63	2.69	2.63	2.67
10/05/2018	2.67	2.68	2.65	2.65
10/08/2018	2.65	2.66	2.64	2.65
10/09/2018	2.66	2.7	2.65	2.69
10/10/2018	2.7	2.74	2.69	2.7
10/11/2018	2.65	2.66	2.59	2.59
10/12/2018	2.62	2.63	2.58	2.58
10/15/2018	2.56	2.59	2.55	2.57
10/16/2018	2.58	2.6	2.56	2.6
10/17/2018	2.62	2.62	2.58	2.58
10/18/2018	2.57	2.62	2.57	2.58
10/19/2018	2.57	2.58	2.5	2.54
10/22/2018	2.57	2.58	2.52	2.53
10/23/2018	2.51	2.52	2.48	2.51
10/24/2018	2.52	2.56	2.51	2.51
10/25/2018	2.51	2.56	2.51	2.53
10/26/2018	2.51	2.51	2.47	2.51
10/29/2018	2.52	2.59	2.52	2.55
10/30/2018	2.56	2.62	2.55	2.61
10/31/2018	2.62	2.66	2.6	2.64
11/01/2018	2.64	2.66	2.61	2.62
11/02/2018	2.65	2.67	2.63	2.64
11/05/2018	2.64	2.67	2.63	2.65
11/06/2018	2.64	2.65	2.6	2.62
11/07/2018	2.63	2.66	2.63	2.64
11/08/2018	2.63	2.63	2.53	2.55
11/09/2018	2.57	2.57	2.52	2.55
11/12/2018	2.55	2.58	2.54	2.56
11/13/2018	2.56	2.57	2.54	2.57
11/14/2018	2.55	2.58	2.52	2.56
11/15/2018	2.57	2.59	2.52	2.55
11/16/2018	2.56	2.56	2.53	2.54
11/19/2018	2.54	2.57	2.53	2.53
11/20/2018	2.54	2.54	2.48	2.49
11/21/2018	2.51	2.52	2.5	2.51
11/22/2018	2.51	2.51	2.48	2.48
11/23/2018	2.48	2.5	2.47	2.5
11/26/2018	2.51	2.55	2.5	2.54
11/27/2018	2.55	2.56	2.53	2.53
11/28/2018	2.53	2.55	2.51	2.52
11/29/2018	2.53	2.54	2.51	2.52
11/30/2018	2.52	2.53	2.5	2.53
12/03/2018	2.56	2.57	2.53	2.53
12/04/2018	2.53	2.54	2.5	2.5
12/05/2018	2.49	2.51	2.48	2.49
12/06/2018	2.48	2.48	2.41	2.42
12/07/2018	2.44	2.45	2.41	2.41
12/10/2018	2.4	2.41	2.36	2.37
12/11/2018	2.38	2.42	2.36	2.39
12/12/2018	2.4	2.43	2.4	2.41
12/13/2018	2.42	2.43	2.38	2.39
12/14/2018	2.39	2.4	2.35	2.38
12/17/2018	2.38	2.4	2.37	2.39
12/18/2018	2.35	2.37	2.34	2.35
12/19/2018	2.35	2.37	2.34	2.36
12/20/2018	2.33	2.37	2.33	2.36
12/21/2018	2.36	2.36	2.32	2.34
12/24/2018	2.32	2.34	2.31	2.31
12/27/2018	2.32	2.35	2.27	2.29
12/28/2018	2.3	2.35	2.3	2.35
12/31/2018	2.35	2.36	2.32	2.32

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High