|
 METROVACESA - [Ticker: MVC.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MVC.MC desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 16,60 | 74.300 | 17,45 | 16,55 | 17,20 | 00:00:00 | | 2000-01-04 | 17,10 | 35.900 | 17,10 | 16,11 | 16,12 | 00:00:00 | | 2000-01-05 | 16,90 | 31.200 | 17,05 | 16,62 | 17,00 | 00:00:00 | | 2000-01-06 | 16,90 | 0 | 16,90 | 16,90 | 16,90 | 00:00:00 | | 2000-01-07 | 17,01 | 106.900 | 17,35 | 17,00 | 17,00 | 00:00:00 | | 2000-01-10 | 17,23 | 40.400 | 17,34 | 16,70 | 17,00 | 00:00:00 | | 2000-01-11 | 16,50 | 49.400 | 17,14 | 16,50 | 16,71 | 00:00:00 | | 2000-01-12 | 17,40 | 43.900 | 17,50 | 16,04 | 16,79 | 00:00:00 | | 2000-01-13 | 17,80 | 111.800 | 17,90 | 17,05 | 17,50 | 00:00:00 | | 2000-01-14 | 18,55 | 163.000 | 18,60 | 17,70 | 17,70 | 00:00:00 | | 2000-01-17 | 17,85 | 31.600 | 18,08 | 17,54 | 18,08 | 00:00:00 | | 2000-01-18 | 16,90 | 224.900 | 17,31 | 16,61 | 17,31 | 00:00:00 | | 2000-01-19 | 17,05 | 77.800 | 17,05 | 16,49 | 16,49 | 00:00:00 | | 2000-01-20 | 17,05 | 116.100 | 17,17 | 16,65 | 16,65 | 00:00:00 | | 2000-01-21 | 16,62 | 91.800 | 17,05 | 16,60 | 16,75 | 00:00:00 | | 2000-01-24 | 16,44 | 54.600 | 16,75 | 16,20 | 16,52 | 00:00:00 | | 2000-01-25 | 15,90 | 118.100 | 16,70 | 15,50 | 16,60 | 00:00:00 | | 2000-01-26 | 15,50 | 61.500 | 16,00 | 14,83 | 15,90 | 00:00:00 | | 2000-01-27 | 15,23 | 25.500 | 16,01 | 15,00 | 16,01 | 00:00:00 | | 2000-01-28 | 15,00 | 165.500 | 15,35 | 14,83 | 15,00 | 00:00:00 | | 2000-01-31 | 15,01 | 75.000 | 15,44 | 14,80 | 15,44 | 00:00:00 | | 2000-02-01 | 14,39 | 102.900 | 15,40 | 14,12 | 15,40 | 00:00:00 | | 2000-02-02 | 14,26 | 89.200 | 14,60 | 14,12 | 14,49 | 00:00:00 | | 2000-02-03 | 14,60 | 33.100 | 14,74 | 14,10 | 14,10 | 00:00:00 | | 2000-02-04 | 15,00 | 201.000 | 15,16 | 14,79 | 14,79 | 00:00:00 | | 2000-02-07 | 15,30 | 18.800 | 15,45 | 15,20 | 15,20 | 00:00:00 | | 2000-02-08 | 15,02 | 34.300 | 15,45 | 15,00 | 15,45 | 00:00:00 | | 2000-02-09 | 15,12 | 55.100 | 15,50 | 15,05 | 15,50 | 00:00:00 | | 2000-02-10 | 15,08 | 173.100 | 15,50 | 14,82 | 15,12 | 00:00:00 | | 2000-02-11 | 14,90 | 16.000 | 14,98 | 14,60 | 14,81 | 00:00:00 | | 2000-02-14 | 14,25 | 50.300 | 15,00 | 14,00 | 14,50 | 00:00:00 | | 2000-02-15 | 14,73 | 63.100 | 14,94 | 14,30 | 14,88 | 00:00:00 | | 2000-02-16 | 14,50 | 167.400 | 15,00 | 14,50 | 14,96 | 00:00:00 | | 2000-02-17 | 14,62 | 32.400 | 14,95 | 14,60 | 14,60 | 00:00:00 | | 2000-02-18 | 14,65 | 83.400 | 14,99 | 14,58 | 14,99 | 00:00:00 | | 2000-02-21 | 14,69 | 87.300 | 15,17 | 14,41 | 14,88 | 00:00:00 | | 2000-02-22 | 15,15 | 85.300 | 15,19 | 14,80 | 14,85 | 00:00:00 | | 2000-02-23 | 14,56 | 224.300 | 16,02 | 14,56 | 15,20 | 00:00:00 | | 2000-02-24 | 15,20 | 170.100 | 15,40 | 14,90 | 14,90 | 00:00:00 | | 2000-02-25 | 15,10 | 100.800 | 16,00 | 14,90 | 15,10 | 00:00:00 | | 2000-02-28 | 15,01 | 35.200 | 15,49 | 15,01 | 15,13 | 00:00:00 | | 2000-02-29 | 16,19 | 68.200 | 16,19 | 15,04 | 15,15 | 00:00:00 | | 2000-03-01 | 17,40 | 426.400 | 17,50 | 16,00 | 16,20 | 00:00:00 | | 2000-03-02 | 17,20 | 169.900 | 17,88 | 16,00 | 17,60 | 00:00:00 | | 2000-03-03 | 17,03 | 168.000 | 17,50 | 16,50 | 17,35 | 00:00:00 | | 2000-03-06 | 17,35 | 197.000 | 17,44 | 17,10 | 17,38 | 00:00:00 | | 2000-03-07 | 16,94 | 87.200 | 17,50 | 16,85 | 17,35 | 00:00:00 | | 2000-03-08 | 17,00 | 78.400 | 17,30 | 16,81 | 17,00 | 00:00:00 | | 2000-03-09 | 17,09 | 66.100 | 17,30 | 16,81 | 17,30 | 00:00:00 | | 2000-03-10 | 17,01 | 78.800 | 17,35 | 17,00 | 17,35 | 00:00:00 | | 2000-03-13 | 16,69 | 0 | 16,69 | 16,69 | 16,69 | 00:00:00 | | 2000-03-14 | 17,10 | 38.800 | 17,43 | 16,81 | 17,00 | 00:00:00 | | 2000-03-15 | 17,40 | 74.800 | 17,48 | 17,01 | 17,48 | 00:00:00 | | 2000-03-16 | 17,45 | 93.600 | 17,62 | 17,31 | 17,50 | 00:00:00 | | 2000-03-17 | 16,87 | 85.800 | 17,75 | 16,86 | 17,60 | 00:00:00 | | 2000-03-20 | 16,79 | 43.500 | 17,20 | 16,78 | 17,05 | 00:00:00 | | 2000-03-21 | 16,84 | 121.900 | 17,18 | 16,83 | 16,90 | 00:00:00 | | 2000-03-22 | 17,00 | 55.300 | 17,20 | 16,89 | 17,00 | 00:00:00 | | 2000-03-23 | 17,14 | 22.000 | 17,30 | 16,79 | 16,79 | 00:00:00 | | 2000-03-24 | 17,54 | 17.900 | 17,54 | 17,11 | 17,15 | 00:00:00 | | 2000-03-27 | 17,76 | 18.600 | 17,76 | 17,25 | 17,50 | 00:00:00 | | 2000-03-28 | 18,40 | 80.800 | 18,40 | 17,80 | 17,80 | 00:00:00 | | 2000-03-29 | 18,15 | 112.000 | 18,65 | 18,05 | 18,45 | 00:00:00 | | 2000-03-30 | 17,53 | 36.900 | 18,05 | 17,30 | 18,05 | 00:00:00 | | 2000-03-31 | 17,26 | 168.700 | 17,99 | 17,25 | 17,99 | 00:00:00 | | 2000-04-03 | 17,82 | 34.200 | 17,85 | 17,26 | 17,26 | 00:00:00 | | 2000-04-04 | 18,10 | 28.300 | 18,20 | 17,67 | 17,88 | 00:00:00 | | 2000-04-05 | 17,80 | 94.300 | 19,07 | 17,70 | 18,30 | 00:00:00 | | 2000-04-06 | 17,80 | 46.500 | 18,20 | 17,80 | 17,80 | 00:00:00 | | 2000-04-07 | 17,80 | 22.500 | 17,80 | 17,65 | 17,80 | 00:00:00 | | 2000-04-10 | 17,30 | 23.100 | 17,85 | 17,30 | 17,85 | 00:00:00 | | 2000-04-11 | 17,41 | 35.500 | 17,80 | 17,30 | 17,30 | 00:00:00 | | 2000-04-12 | 17,50 | 98.000 | 17,75 | 17,40 | 17,40 | 00:00:00 | | 2000-04-13 | 17,50 | 21.200 | 18,00 | 17,20 | 17,35 | 00:00:00 | | 2000-04-14 | 17,60 | 46.000 | 18,00 | 17,50 | 17,50 | 00:00:00 | | 2000-04-17 | 18,00 | 62.100 | 18,20 | 17,15 | 17,35 | 00:00:00 | | 2000-04-18 | 18,15 | 26.700 | 18,36 | 17,15 | 17,50 | 00:00:00 | | 2000-04-19 | 18,12 | 202.000 | 18,25 | 18,00 | 18,00 | 00:00:00 | | 2000-04-20 | 17,75 | 45.000 | 18,10 | 17,75 | 18,01 | 00:00:00 | | 2000-04-21 | 17,75 | 0 | 17,75 | 17,75 | 17,75 | 00:00:00 | | 2000-04-24 | 17,75 | 0 | 17,75 | 17,75 | 17,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
