|
 METROVACESA - [Ticker: MVC.MC] |     | | Última Transacción | 0,860 | Hora de Cotización | 2012-02-08 - 12:48 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,840 - 8,967] | | Máximo | 0,880 | Mínimo | 0,860 | | Volumen | 33.227 | Volumen Medio (3m) | 71.913 | | Demanda / Oferta | 0,860 x 10 - 734,000 x 1 | Yield | N/A | | Cierre Anterior | 18,000 | PER | 0,00% | | Apertura | 0,860 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-02-08 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-02-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 20,20 | 0 | 20,20 | 20,20 | 20,20 | 00:00:00 | | 2003-01-02 | 20,60 | 309.400 | 20,68 | 19,78 | 20,20 | 00:00:00 | | 2003-01-03 | 20,73 | 184.700 | 20,74 | 20,56 | 20,58 | 00:00:00 | | 2003-01-06 | 20,73 | 0 | 20,73 | 20,73 | 20,73 | 00:00:00 | | 2003-01-07 | 20,73 | 97.000 | 21,09 | 20,66 | 21,09 | 00:00:00 | | 2003-01-08 | 20,73 | 497.500 | 20,80 | 20,50 | 20,70 | 00:00:00 | | 2003-01-09 | 20,79 | 128.600 | 21,00 | 20,45 | 20,75 | 00:00:00 | | 2003-01-10 | 20,70 | 106.400 | 20,75 | 20,45 | 20,50 | 00:00:00 | | 2003-01-13 | 20,62 | 128.500 | 20,70 | 20,50 | 20,70 | 00:00:00 | | 2003-01-14 | 20,62 | 407.500 | 20,62 | 20,37 | 20,60 | 00:00:00 | | 2003-01-15 | 20,62 | 194.800 | 20,65 | 20,51 | 20,61 | 00:00:00 | | 2003-01-16 | 20,70 | 937.300 | 20,77 | 20,51 | 20,70 | 00:00:00 | | 2003-01-17 | 20,90 | 250.700 | 20,95 | 20,55 | 20,70 | 00:00:00 | | 2003-01-20 | 20,93 | 250.700 | 21,00 | 20,72 | 20,95 | 00:00:00 | | 2003-01-21 | 20,90 | 206.300 | 21,05 | 20,77 | 20,99 | 00:00:00 | | 2003-01-22 | 26,50 | 4.594.800 | 27,08 | 26,00 | 26,00 | 00:00:00 | | 2003-01-23 | 26,90 | 5.174.400 | 27,00 | 26,19 | 26,32 | 00:00:00 | | 2003-01-24 | 26,40 | 2.858.100 | 26,85 | 26,02 | 26,60 | 00:00:00 | | 2003-01-27 | 26,11 | 837.500 | 26,50 | 25,50 | 26,15 | 00:00:00 | | 2003-01-28 | 25,45 | 1.334.200 | 26,20 | 25,25 | 26,00 | 00:00:00 | | 2003-01-29 | 24,25 | 1.339.400 | 25,19 | 23,65 | 25,19 | 00:00:00 | | 2003-01-30 | 24,46 | 4.980.000 | 24,46 | 24,05 | 24,05 | 00:00:00 | | 2003-01-31 | 23,80 | 1.728.700 | 24,55 | 23,80 | 24,45 | 00:00:00 | | 2003-02-03 | 24,00 | 703.700 | 24,20 | 23,82 | 23,82 | 00:00:00 | | 2003-02-04 | 24,25 | 685.400 | 24,38 | 23,88 | 24,00 | 00:00:00 | | 2003-02-05 | 25,09 | 923.500 | 25,20 | 24,50 | 24,50 | 00:00:00 | | 2003-02-06 | 25,50 | 667.300 | 25,65 | 25,10 | 25,10 | 00:00:00 | | 2003-02-07 | 25,35 | 258.800 | 25,56 | 25,13 | 25,50 | 00:00:00 | | 2003-02-10 | 25,15 | 156.600 | 25,35 | 25,01 | 25,06 | 00:00:00 | | 2003-02-11 | 25,45 | 246.000 | 25,50 | 25,01 | 25,01 | 00:00:00 | | 2003-02-12 | 25,25 | 163.100 | 25,34 | 25,08 | 25,20 | 00:00:00 | | 2003-02-13 | 25,30 | 407.400 | 25,44 | 25,20 | 25,25 | 00:00:00 | | 2003-02-14 | 24,80 | 650.100 | 25,35 | 24,75 | 25,25 | 00:00:00 | | 2003-02-17 | 25,00 | 459.700 | 25,00 | 24,75 | 24,80 | 00:00:00 | | 2003-02-18 | 24,90 | 153.200 | 25,10 | 24,85 | 24,85 | 00:00:00 | | 2003-02-19 | 24,95 | 354.700 | 25,10 | 24,81 | 24,81 | 00:00:00 | | 2003-02-20 | 25,10 | 556.400 | 25,20 | 24,91 | 24,92 | 00:00:00 | | 2003-02-21 | 25,20 | 309.200 | 25,26 | 24,95 | 25,17 | 00:00:00 | | 2003-02-24 | 25,50 | 143.200 | 25,50 | 25,00 | 25,26 | 00:00:00 | | 2003-02-25 | 25,06 | 142.600 | 25,50 | 25,00 | 25,50 | 00:00:00 | | 2003-02-26 | 24,90 | 211.500 | 25,45 | 24,88 | 25,25 | 00:00:00 | | 2003-02-27 | 25,05 | 678.800 | 25,29 | 25,00 | 25,00 | 00:00:00 | | 2003-02-28 | 25,25 | 207.100 | 25,25 | 25,00 | 25,00 | 00:00:00 | | 2003-03-03 | 25,20 | 76.000 | 25,37 | 25,10 | 25,25 | 00:00:00 | | 2003-03-04 | 23,93 | 6.822.900 | 25,46 | 22,20 | 25,46 | 00:00:00 | | 2003-03-05 | 23,36 | 655.500 | 24,40 | 23,36 | 24,29 | 00:00:00 | | 2003-03-06 | 23,23 | 334.800 | 23,54 | 23,01 | 23,40 | 00:00:00 | | 2003-03-07 | 23,83 | 457.900 | 24,05 | 23,30 | 23,60 | 00:00:00 | | 2003-03-10 | 23,90 | 600.600 | 24,15 | 23,75 | 23,98 | 00:00:00 | | 2003-03-11 | 23,84 | 207.800 | 23,99 | 23,57 | 23,99 | 00:00:00 | | 2003-03-12 | 24,25 | 876.700 | 24,25 | 23,90 | 24,05 | 00:00:00 | | 2003-03-13 | 24,49 | 783.400 | 24,68 | 24,01 | 24,01 | 00:00:00 | | 2003-03-14 | 25,17 | 1.612.200 | 25,45 | 24,30 | 24,55 | 00:00:00 | | 2003-03-17 | 24,70 | 2.133.000 | 26,10 | 24,12 | 26,00 | 00:00:00 | | 2003-03-18 | 24,13 | 364.400 | 24,70 | 24,03 | 24,55 | 00:00:00 | | 2003-03-19 | 24,65 | 482.900 | 24,76 | 24,28 | 24,48 | 00:00:00 | | 2003-03-20 | 24,70 | 421.100 | 24,75 | 24,45 | 24,56 | 00:00:00 | | 2003-03-21 | 25,68 | 600.000 | 25,68 | 24,63 | 24,70 | 00:00:00 | | 2003-03-24 | 26,40 | 1.595.700 | 26,63 | 25,26 | 25,26 | 00:00:00 | | 2003-03-25 | 25,75 | 1.702.500 | 26,40 | 25,50 | 26,40 | 00:00:00 | | 2003-03-26 | 25,05 | 1.014.800 | 25,45 | 24,80 | 25,20 | 00:00:00 | | 2003-03-27 | 26,10 | 774.000 | 26,49 | 25,90 | 26,49 | 00:00:00 | | 2003-03-28 | 26,15 | 432.200 | 26,21 | 26,00 | 26,11 | 00:00:00 | | 2003-03-31 | 26,11 | 182.500 | 26,19 | 25,95 | 26,00 | 00:00:00 | | 2003-04-01 | 26,22 | 346.100 | 26,35 | 26,05 | 26,05 | 00:00:00 | | 2003-04-02 | 26,30 | 569.600 | 26,44 | 25,91 | 26,22 | 00:00:00 | | 2003-04-03 | 26,80 | 2.121.200 | 26,80 | 25,95 | 26,36 | 00:00:00 | | 2003-04-04 | 26,05 | 660.000 | 26,58 | 25,99 | 26,35 | 00:00:00 | | 2003-04-07 | 26,19 | 277.500 | 26,35 | 25,85 | 26,06 | 00:00:00 | | 2003-04-08 | 26,02 | 256.700 | 26,25 | 26,02 | 26,05 | 00:00:00 | | 2003-04-09 | 25,95 | 370.500 | 26,07 | 25,80 | 26,07 | 00:00:00 | | 2003-04-10 | 26,00 | 2.646.900 | 26,44 | 25,86 | 25,90 | 00:00:00 | | 2003-04-11 | 25,93 | 328.300 | 26,10 | 25,55 | 26,10 | 00:00:00 | | 2003-04-14 | 24,14 | 478.200 | 25,97 | 24,10 | 25,93 | 00:00:00 | | 2003-04-15 | 23,23 | 519.500 | 24,50 | 23,11 | 24,18 | 00:00:00 | | 2003-04-16 | 23,25 | 198.200 | 23,30 | 22,75 | 22,75 | 00:00:00 | | 2003-04-17 | 23,34 | 101.700 | 23,64 | 23,20 | 23,50 | 00:00:00 | | 2003-04-18 | 23,34 | 0 | 23,34 | 23,34 | 23,34 | 00:00:00 | | 2003-04-21 | 23,34 | 0 | 23,34 | 23,34 | 23,34 | 00:00:00 | | 2003-04-22 | 22,64 | 643.800 | 23,01 | 22,38 | 23,01 | 00:00:00 | | 2003-04-23 | 23,28 | 439.900 | 23,50 | 22,40 | 22,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
