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

2019 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 2.5267

CLOSE 2.5266

Low

LOW 2.25

High

HIGH 2.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	2.31	2.32	2.25	2.3
01/03/2019	2.29	2.32	2.28	2.31
01/04/2019	2.32	2.37	2.31	2.37
01/07/2019	2.38	2.4	2.36	2.37
01/08/2019	2.36	2.37	2.33	2.37
01/09/2019	2.38	2.38	2.35	2.36
01/10/2019	2.35	2.39	2.34	2.39
01/11/2019	2.4	2.43	2.39	2.41
01/14/2019	2.42	2.42	2.39	2.42
01/15/2019	2.44	2.46	2.42	2.44
01/16/2019	2.44	2.46	2.44	2.46
01/17/2019	2.44	2.47	2.43	2.44
01/18/2019	2.46	2.47	2.45	2.46
01/21/2019	2.47	2.48	2.46	2.48
01/22/2019	2.47	2.49	2.44	2.45
01/23/2019	2.45	2.48	2.44	2.47
01/24/2019	2.48	2.51	2.47	2.5
01/25/2019	2.52	2.52	2.49	2.49
01/28/2019	2.49	2.49	2.47	2.48
01/29/2019	2.47	2.49	2.46	2.48
01/30/2019	2.48	2.48	2.46	2.48
01/31/2019	2.48	2.49	2.42	2.43
02/01/2019	2.44	2.47	2.43	2.47
02/04/2019	2.47	2.48	2.44	2.46
02/05/2019	2.47	2.48	2.45	2.48
02/06/2019	2.48	2.49	2.47	2.47
02/07/2019	2.47	2.48	2.38	2.4
02/08/2019	2.4	2.42	2.38	2.4
02/11/2019	2.37	2.4	2.36	2.38
02/12/2019	2.4	2.41	2.38	2.39
02/13/2019	2.39	2.42	2.39	2.42
02/14/2019	2.42	2.45	2.41	2.41
02/15/2019	2.41	2.47	2.39	2.45
02/18/2019	2.46	2.46	2.44	2.44
02/19/2019	2.44	2.46	2.43	2.46
02/20/2019	2.46	2.48	2.45	2.48
02/21/2019	2.48	2.49	2.47	2.47
02/22/2019	2.47	2.49	2.47	2.49
02/25/2019	2.49	2.5	2.47	2.48
02/26/2019	2.47	2.49	2.46	2.48
02/27/2019	2.48	2.48	2.46	2.47
02/28/2019	2.46	2.49	2.45	2.48
03/01/2019	2.49	2.51	2.49	2.5
03/04/2019	2.5	2.52	2.5	2.5
03/05/2019	2.5	2.5	2.47	2.48
03/06/2019	2.48	2.51	2.47	2.5
03/07/2019	2.5	2.51	2.47	2.47
03/08/2019	2.46	2.46	2.43	2.44
03/11/2019	2.45	2.45	2.42	2.43
03/12/2019	2.44	2.45	2.42	2.44
03/13/2019	2.45	2.47	2.44	2.46
03/14/2019	2.46	2.5	2.46	2.48
03/15/2019	2.48	2.52	2.48	2.52
03/18/2019	2.52	2.57	2.52	2.55
03/19/2019	2.56	2.59	2.55	2.59
03/20/2019	2.59	2.6	2.53	2.53
03/21/2019	2.53	2.54	2.51	2.53
03/22/2019	2.53	2.54	2.49	2.49
03/25/2019	2.49	2.51	2.48	2.48
03/26/2019	2.49	2.49	2.44	2.44
03/27/2019	2.45	2.47	2.43	2.45
03/28/2019	2.44	2.46	2.43	2.43
03/29/2019	2.44	2.47	2.44	2.46
04/01/2019	2.47	2.5	2.47	2.5
04/02/2019	2.5	2.53	2.5	2.53
04/03/2019	2.54	2.57	2.54	2.57
04/04/2019	2.57	2.59	2.56	2.58
04/05/2019	2.58	2.6	2.58	2.59
04/08/2019	2.59	2.6	2.57	2.57
04/09/2019	2.57	2.6	2.55	2.55
04/10/2019	2.55	2.56	2.54	2.55
04/11/2019	2.56	2.59	2.55	2.57
04/12/2019	2.58	2.59	2.55	2.59
04/15/2019	2.59	2.61	2.59	2.6
04/16/2019	2.6	2.62	2.59	2.61
04/17/2019	2.62	2.68	2.62	2.65
04/18/2019	2.66	2.68	2.64	2.67
04/23/2019	2.69	2.69	2.63	2.66
04/24/2019	2.65	2.65	2.61	2.61
04/25/2019	2.61	2.62	2.59	2.62
04/26/2019	2.64	2.64	2.61	2.63
04/29/2019	2.62	2.67	2.61	2.67
04/30/2019	2.66	2.69	2.63	2.68
05/02/2019	2.67	2.73	2.66	2.69
05/03/2019	2.68	2.69	2.66	2.68
05/06/2019	2.63	2.64	2.6	2.63
05/07/2019	2.67	2.7	2.64	2.65
05/08/2019	2.67	2.67	2.62	2.65
05/09/2019	2.64	2.64	2.59	2.6
05/10/2019	2.62	2.64	2.61	2.62
05/13/2019	2.63	2.63	2.58	2.58
05/14/2019	2.58	2.62	2.58	2.62
05/15/2019	2.62	2.63	2.6	2.63
05/16/2019	2.64	2.7	2.63	2.69
05/17/2019	2.69	2.69	2.64	2.68
05/20/2019	2.69	2.69	2.62	2.65
05/21/2019	2.65	2.67	2.63	2.66
05/22/2019	2.66	2.67	2.64	2.66
05/23/2019	2.64	2.66	2.61	2.61
05/24/2019	2.63	2.65	2.62	2.65
05/27/2019	2.66	2.69	2.66	2.68
05/28/2019	2.67	2.68	2.65	2.67
05/29/2019	2.66	2.66	2.61	2.61
05/30/2019	2.63	2.66	2.61	2.65
05/31/2019	2.63	2.64	2.61	2.63
06/03/2019	2.6	2.61	2.59	2.61
06/04/2019	2.6	2.66	2.59	2.66
06/05/2019	2.67	2.67	2.63	2.64
06/06/2019	2.64	2.66	2.62	2.63
06/07/2019	2.65	2.67	2.64	2.67
06/10/2019	2.68	2.68	2.66	2.67
06/11/2019	2.68	2.7	2.68	2.69
06/12/2019	2.67	2.68	2.66	2.67
06/13/2019	2.66	2.68	2.66	2.66
06/14/2019	2.66	2.66	2.63	2.64
06/17/2019	2.65	2.66	2.64	2.64
06/18/2019	2.64	2.69	2.62	2.68
06/19/2019	2.68	2.73	2.68	2.73
06/20/2019	2.75	2.75	2.7	2.71
06/21/2019	2.63	2.66	2.6	2.63
06/24/2019	2.64	2.66	2.63	2.64
06/25/2019	2.64	2.64	2.62	2.64
06/26/2019	2.63	2.65	2.62	2.62
06/27/2019	2.64	2.64	2.58	2.58
06/28/2019	2.58	2.58	2.55	2.57
07/01/2019	2.6	2.62	2.6	2.61
07/02/2019	2.62	2.64	2.61	2.64
07/03/2019	2.65	2.67	2.64	2.66
07/04/2019	2.67	2.7	2.67	2.68
07/05/2019	2.69	2.7	2.67	2.68
07/08/2019	2.68	2.69	2.66	2.68
07/09/2019	2.67	2.68	2.65	2.68
07/10/2019	2.68	2.7	2.67	2.67
07/11/2019	2.68	2.69	2.67	2.69
07/12/2019	2.68	2.7	2.67	2.68
07/15/2019	2.68	2.72	2.68	2.7
07/16/2019	2.71	2.72	2.69	2.71
07/17/2019	2.71	2.74	2.69	2.72
07/18/2019	2.71	2.74	2.7	2.73
07/19/2019	2.73	2.74	2.71	2.73
07/22/2019	2.73	2.73	2.7	2.7
07/23/2019	2.71	2.74	2.71	2.72
07/24/2019	2.72	2.73	2.71	2.72
07/25/2019	2.73	2.74	2.64	2.64
07/26/2019	2.63	2.63	2.58	2.6
07/29/2019	2.59	2.6	2.54	2.56
07/30/2019	2.57	2.57	2.49	2.5
07/31/2019	2.5	2.52	2.48	2.49
08/01/2019	2.48	2.5	2.47	2.49
08/02/2019	2.45	2.48	2.43	2.44
08/05/2019	2.43	2.45	2.41	2.44
08/06/2019	2.43	2.44	2.4	2.4
08/07/2019	2.41	2.43	2.38	2.4
08/08/2019	2.42	2.45	2.42	2.45
08/09/2019	2.45	2.46	2.41	2.41
08/12/2019	2.43	2.44	2.39	2.4
08/13/2019	2.38	2.42	2.37	2.39
08/14/2019	2.39	2.4	2.33	2.33
08/15/2019	2.35	2.35	2.31	2.33
08/16/2019	2.33	2.37	2.33	2.36
08/19/2019	2.37	2.39	2.37	2.38
08/20/2019	2.38	2.38	2.35	2.36
08/21/2019	2.36	2.38	2.36	2.38
08/22/2019	2.36	2.39	2.36	2.39
08/23/2019	2.4	2.4	2.38	2.39
08/26/2019	2.38	2.41	2.38	2.4
08/27/2019	2.39	2.42	2.38	2.42
08/28/2019	2.42	2.42	2.38	2.39
08/29/2019	2.39	2.41	2.38	2.4
08/30/2019	2.4	2.4	2.36	2.37
09/02/2019	2.37	2.4	2.37	2.39
09/03/2019	2.39	2.41	2.38	2.39
09/04/2019	2.4	2.44	2.4	2.4
09/05/2019	2.42	2.44	2.42	2.44
09/06/2019	2.44	2.46	2.43	2.46
09/09/2019	2.47	2.5	2.47	2.49
09/10/2019	2.49	2.54	2.49	2.53
09/11/2019	2.54	2.56	2.52	2.54
09/12/2019	2.55	2.55	2.51	2.54
09/13/2019	2.54	2.58	2.52	2.58
09/16/2019	2.55	2.55	2.48	2.52
09/17/2019	2.5	2.51	2.45	2.49
09/18/2019	2.49	2.5	2.46	2.47
09/19/2019	2.47	2.5	2.46	2.5
09/20/2019	2.48	2.51	2.48	2.5
09/23/2019	2.48	2.5	2.46	2.49
09/24/2019	2.5	2.5	2.46	2.48
09/25/2019	2.48	2.49	2.43	2.45
09/26/2019	2.45	2.47	2.45	2.46
09/27/2019	2.46	2.48	2.45	2.48
09/30/2019	2.46	2.48	2.46	2.47
10/01/2019	2.48	2.49	2.45	2.46
10/02/2019	2.45	2.45	2.42	2.42
10/03/2019	2.41	2.41	2.37	2.39
10/04/2019	2.4	2.4	2.38	2.39
10/07/2019	2.4	2.43	2.39	2.43
10/08/2019	2.43	2.43	2.39	2.39
10/09/2019	2.39	2.41	2.38	2.39
10/10/2019	2.4	2.43	2.39	2.43
10/11/2019	2.43	2.49	2.43	2.49
10/14/2019	2.47	2.48	2.45	2.47
10/15/2019	2.48	2.51	2.48	2.51
10/16/2019	2.5	2.53	2.49	2.53
10/17/2019	2.52	2.57	2.52	2.53
10/18/2019	2.53	2.55	2.52	2.55
10/21/2019	2.55	2.58	2.54	2.58
10/22/2019	2.57	2.59	2.56	2.58
10/23/2019	2.57	2.6	2.56	2.59
10/24/2019	2.6	2.62	2.59	2.61
10/25/2019	2.59	2.61	2.58	2.59
10/28/2019	2.59	2.62	2.59	2.62
10/29/2019	2.61	2.64	2.6	2.64
10/30/2019	2.64	2.64	2.6	2.62
10/31/2019	2.6	2.6	2.46	2.5
11/01/2019	2.52	2.54	2.5	2.53
11/04/2019	2.54	2.56	2.54	2.55
11/05/2019	2.55	2.57	2.54	2.56
11/06/2019	2.55	2.57	2.54	2.54
11/07/2019	2.55	2.58	2.54	2.58
11/08/2019	2.57	2.59	2.56	2.57
11/11/2019	2.56	2.59	2.55	2.58
11/12/2019	2.58	2.59	2.57	2.58
11/13/2019	2.57	2.57	2.51	2.52
11/14/2019	2.52	2.53	2.5	2.52
11/15/2019	2.52	2.54	2.51	2.53
11/18/2019	2.53	2.54	2.51	2.52
11/19/2019	2.52	2.57	2.52	2.52
11/20/2019	2.51	2.51	2.48	2.5
11/21/2019	2.5	2.5	2.47	2.48
11/22/2019	2.5	2.53	2.5	2.5
11/25/2019	2.52	2.53	2.51	2.51
11/26/2019	2.51	2.52	2.5	2.52
11/27/2019	2.53	2.57	2.52	2.56
11/28/2019	2.55	2.58	2.55	2.58
11/29/2019	2.56	2.58	2.55	2.56
12/02/2019	2.58	2.58	2.54	2.54
12/03/2019	2.55	2.55	2.48	2.48
12/04/2019	2.47	2.53	2.47	2.53
12/05/2019	2.53	2.56	2.52	2.53
12/06/2019	2.53	2.6	2.53	2.6
12/09/2019	2.6	2.61	2.58	2.6
12/10/2019	2.6	2.6	2.55	2.57
12/11/2019	2.57	2.57	2.55	2.55
12/12/2019	2.55	2.57	2.5	2.57
12/13/2019	2.6	2.62	2.57	2.57
12/16/2019	2.56	2.56	2.45	2.47
12/17/2019	2.48	2.5	2.46	2.47
12/18/2019	2.46	2.48	2.46	2.47
12/19/2019	2.43	2.43	2.36	2.36
12/20/2019	2.37	2.43	2.36	2.43
12/23/2019	2.42	2.43	2.4	2.42
12/24/2019	2.42	2.42	2.4	2.4
12/25/2019	2.4	2.4	2.4	2.4
12/27/2019	2.4	2.42	2.4	2.42
12/30/2019	2.41	2.42	2.39	2.39
12/31/2019	2.38	2.4	2.36	2.36

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High