|
 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 2021-10-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-14 | 17,25 | 127.200 | 17,25 | 17,10 | 17,15 | 00:00:00 | | 2002-10-15 | 17,29 | 1.891.300 | 17,49 | 17,15 | 17,15 | 00:00:00 | | 2002-10-16 | 17,35 | 98.200 | 17,38 | 17,25 | 17,25 | 00:00:00 | | 2002-10-17 | 17,65 | 258.600 | 17,65 | 17,28 | 17,49 | 00:00:00 | | 2002-10-18 | 18,20 | 62.400 | 18,39 | 17,45 | 17,64 | 00:00:00 | | 2002-10-21 | 18,30 | 169.400 | 18,41 | 18,05 | 18,40 | 00:00:00 | | 2002-10-22 | 18,40 | 260.500 | 18,46 | 18,30 | 18,40 | 00:00:00 | | 2002-10-23 | 18,50 | 128.800 | 18,84 | 18,37 | 18,37 | 00:00:00 | | 2002-10-24 | 18,53 | 141.300 | 18,60 | 18,45 | 18,50 | 00:00:00 | | 2002-10-25 | 18,60 | 679.300 | 18,68 | 18,42 | 18,63 | 00:00:00 | | 2002-10-28 | 18,60 | 119.800 | 18,85 | 18,02 | 18,85 | 00:00:00 | | 2002-10-29 | 18,65 | 390.300 | 18,77 | 18,50 | 18,69 | 00:00:00 | | 2002-10-30 | 18,90 | 361.000 | 18,95 | 18,60 | 18,60 | 00:00:00 | | 2002-10-31 | 19,75 | 271.600 | 19,75 | 18,90 | 18,90 | 00:00:00 | | 2002-11-01 | 19,75 | 0 | 19,75 | 19,75 | 19,75 | 00:00:00 | | 2002-11-04 | 19,30 | 163.000 | 19,72 | 19,25 | 19,60 | 00:00:00 | | 2002-11-05 | 19,25 | 89.300 | 19,34 | 19,02 | 19,29 | 00:00:00 | | 2002-11-06 | 19,45 | 151.900 | 19,66 | 19,36 | 19,46 | 00:00:00 | | 2002-11-07 | 19,50 | 120.600 | 19,65 | 19,41 | 19,65 | 00:00:00 | | 2002-11-08 | 19,85 | 131.600 | 19,90 | 18,60 | 18,60 | 00:00:00 | | 2002-11-11 | 19,85 | 141.200 | 19,92 | 19,50 | 19,82 | 00:00:00 | | 2002-11-12 | 19,90 | 221.700 | 19,94 | 19,78 | 19,85 | 00:00:00 | | 2002-11-13 | 20,00 | 345.300 | 20,40 | 19,93 | 19,98 | 00:00:00 | | 2002-11-14 | 20,25 | 126.400 | 20,29 | 19,95 | 20,00 | 00:00:00 | | 2002-11-15 | 20,40 | 377.700 | 20,48 | 20,25 | 20,25 | 00:00:00 | | 2002-11-18 | 20,34 | 153.200 | 20,43 | 20,25 | 20,43 | 00:00:00 | | 2002-11-19 | 20,34 | 312.400 | 20,37 | 20,18 | 20,35 | 00:00:00 | | 2002-11-20 | 20,29 | 187.000 | 20,37 | 20,17 | 20,35 | 00:00:00 | | 2002-11-21 | 20,15 | 364.700 | 20,35 | 20,15 | 20,30 | 00:00:00 | | 2002-11-22 | 20,18 | 413.900 | 20,24 | 20,05 | 20,15 | 00:00:00 | | 2002-11-25 | 20,20 | 105.200 | 20,30 | 20,09 | 20,30 | 00:00:00 | | 2002-11-26 | 20,24 | 116.700 | 20,24 | 20,13 | 20,20 | 00:00:00 | | 2002-11-27 | 20,52 | 58.100 | 20,52 | 20,20 | 20,35 | 00:00:00 | | 2002-11-28 | 20,60 | 225.800 | 20,75 | 20,50 | 20,50 | 00:00:00 | | 2002-11-29 | 21,75 | 821.800 | 21,80 | 20,70 | 20,70 | 00:00:00 | | 2002-12-02 | 21,80 | 360.700 | 21,95 | 21,70 | 21,80 | 00:00:00 | | 2002-12-03 | 21,80 | 192.600 | 21,90 | 21,75 | 21,90 | 00:00:00 | | 2002-12-04 | 21,80 | 321.000 | 21,85 | 21,46 | 21,46 | 00:00:00 | | 2002-12-05 | 21,90 | 219.300 | 21,91 | 21,75 | 21,80 | 00:00:00 | | 2002-12-06 | 21,90 | 0 | 21,90 | 21,90 | 21,90 | 00:00:00 | | 2002-12-09 | 21,70 | 591.200 | 21,98 | 21,67 | 21,90 | 00:00:00 | | 2002-12-10 | 21,40 | 549.200 | 22,12 | 21,40 | 22,12 | 00:00:00 | | 2002-12-11 | 21,04 | 521.900 | 21,80 | 21,04 | 21,70 | 00:00:00 | | 2002-12-12 | 20,94 | 312.500 | 21,46 | 20,69 | 21,04 | 00:00:00 | | 2002-12-13 | 20,95 | 184.200 | 21,22 | 20,86 | 21,22 | 00:00:00 | | 2002-12-16 | 21,10 | 272.400 | 21,38 | 20,99 | 20,99 | 00:00:00 | | 2002-12-17 | 20,30 | 649.900 | 21,15 | 20,25 | 21,15 | 00:00:00 | | 2002-12-18 | 20,30 | 227.800 | 20,64 | 20,18 | 20,54 | 00:00:00 | | 2002-12-19 | 20,10 | 198.500 | 20,33 | 20,00 | 20,33 | 00:00:00 | | 2002-12-20 | 20,15 | 2.754.200 | 20,40 | 20,01 | 20,40 | 00:00:00 | | 2002-12-23 | 20,25 | 53.000 | 20,40 | 20,01 | 20,40 | 00:00:00 | | 2002-12-24 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | | 2002-12-25 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | | 2002-12-26 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | | 2002-12-27 | 20,07 | 73.600 | 20,25 | 19,97 | 20,25 | 00:00:00 | | 2002-12-30 | 20,20 | 2.178.700 | 20,20 | 19,86 | 19,94 | 00:00:00 | | 2002-12-31 | 20,20 | 0 | 20,20 | 20,20 | 20,20 | 00:00:00 | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
