Última Hora: "Arménio Carlos quer voltar à Carris após sair da CGTP - Jornal de Notícias" Mon, 27 Jan 2020 10:32:00 GMT    "Profissional de saúde detido em flagrante num caso de fraude ao SNS - Jornal de Notícias" Mon, 27 Jan 2020 11:36:00 GMT    "Mário Centeno: Investimento público subiu 20,6 por cento na administração central em 2019 - RTP" Mon, 27 Jan 2020 13:27:00 GMT   "Luanda Leaks. PJ tem disco rígido de Rui Pinto com informação encriptada - RTP" Mon, 27 Jan 2020 12:13:00 GMT    "Lítio. Estudo dá luz verde - Sol" Sun, 26 Jan 2020 11:56:53 GMT    "'Chicão' inaugura nova era no CDS-PP. Saiba o que defende em dez pontos - Jornal Económico" Mon, 27 Jan 2020 10:57:00 GMT    "Coronavírus já terá mais de 40.000 casos e ''pode tornar-se numa epidemia global'' - SIC Notícias" Mon, 27 Jan 2020 11:38:00 GMT    "Nova direção do Livre decide hoje sobre retirada de confiança política a Joacine Moreira - SAPO 24" Mon, 27 Jan 2020 05:07:00 GMT    "Auschwitz: o lugar onde se entra mas do qual não se sai - Expresso" Mon, 27 Jan 2020 07:31:00 GMT    "Deputados do PSD-M em S. Bento processados - DNoticias" Mon, 27 Jan 2020 09:55:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
METROVACESA - [Ticker: MVC.MC]Gráfico METROVACESA   Noticias METROVACESA   Descargar Históricos de Metastock METROVACESA  y Otros  Análisis Técnico METROVACESA   
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-01-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-10-1417,25127.20017,2517,1017,1500:00:00
2002-10-1517,291.891.30017,4917,1517,1500:00:00
2002-10-1617,3598.20017,3817,2517,2500:00:00
2002-10-1717,65258.60017,6517,2817,4900:00:00
2002-10-1818,2062.40018,3917,4517,6400:00:00
2002-10-2118,30169.40018,4118,0518,4000:00:00
2002-10-2218,40260.50018,4618,3018,4000:00:00
2002-10-2318,50128.80018,8418,3718,3700:00:00
2002-10-2418,53141.30018,6018,4518,5000:00:00
2002-10-2518,60679.30018,6818,4218,6300:00:00
2002-10-2818,60119.80018,8518,0218,8500:00:00
2002-10-2918,65390.30018,7718,5018,6900:00:00
2002-10-3018,90361.00018,9518,6018,6000:00:00
2002-10-3119,75271.60019,7518,9018,9000:00:00
2002-11-0119,75019,7519,7519,7500:00:00
2002-11-0419,30163.00019,7219,2519,6000:00:00
2002-11-0519,2589.30019,3419,0219,2900:00:00
2002-11-0619,45151.90019,6619,3619,4600:00:00
2002-11-0719,50120.60019,6519,4119,6500:00:00
2002-11-0819,85131.60019,9018,6018,6000:00:00
2002-11-1119,85141.20019,9219,5019,8200:00:00
2002-11-1219,90221.70019,9419,7819,8500:00:00
2002-11-1320,00345.30020,4019,9319,9800:00:00
2002-11-1420,25126.40020,2919,9520,0000:00:00
2002-11-1520,40377.70020,4820,2520,2500:00:00
2002-11-1820,34153.20020,4320,2520,4300:00:00
2002-11-1920,34312.40020,3720,1820,3500:00:00
2002-11-2020,29187.00020,3720,1720,3500:00:00
2002-11-2120,15364.70020,3520,1520,3000:00:00
2002-11-2220,18413.90020,2420,0520,1500:00:00
2002-11-2520,20105.20020,3020,0920,3000:00:00
2002-11-2620,24116.70020,2420,1320,2000:00:00
2002-11-2720,5258.10020,5220,2020,3500:00:00
2002-11-2820,60225.80020,7520,5020,5000:00:00
2002-11-2921,75821.80021,8020,7020,7000:00:00
2002-12-0221,80360.70021,9521,7021,8000:00:00
2002-12-0321,80192.60021,9021,7521,9000:00:00
2002-12-0421,80321.00021,8521,4621,4600:00:00
2002-12-0521,90219.30021,9121,7521,8000:00:00
2002-12-0621,90021,9021,9021,9000:00:00
2002-12-0921,70591.20021,9821,6721,9000:00:00
2002-12-1021,40549.20022,1221,4022,1200:00:00
2002-12-1121,04521.90021,8021,0421,7000:00:00
2002-12-1220,94312.50021,4620,6921,0400:00:00
2002-12-1320,95184.20021,2220,8621,2200:00:00
2002-12-1621,10272.40021,3820,9920,9900:00:00
2002-12-1720,30649.90021,1520,2521,1500:00:00
2002-12-1820,30227.80020,6420,1820,5400:00:00
2002-12-1920,10198.50020,3320,0020,3300:00:00
2002-12-2020,152.754.20020,4020,0120,4000:00:00
2002-12-2320,2553.00020,4020,0120,4000:00:00
2002-12-2420,25020,2520,2520,2500:00:00
2002-12-2520,25020,2520,2520,2500:00:00
2002-12-2620,25020,2520,2520,2500:00:00
2002-12-2720,0773.60020,2519,9720,2500:00:00
2002-12-3020,202.178.70020,2019,8619,9400:00:00
2002-12-3120,20020,2020,2020,2000:00:00
2003-01-0120,20020,2020,2020,2000:00:00
2003-01-0220,60309.40020,6819,7820,2000:00:00
2003-01-0320,73184.70020,7420,5620,5800:00:00
2003-01-0620,73020,7320,7320,7300:00:00
2003-01-0720,7397.00021,0920,6621,0900:00:00
2003-01-0820,73497.50020,8020,5020,7000:00:00
2003-01-0920,79128.60021,0020,4520,7500:00:00
2003-01-1020,70106.40020,7520,4520,5000:00:00
2003-01-1320,62128.50020,7020,5020,7000:00:00
2003-01-1420,62407.50020,6220,3720,6000:00:00
2003-01-1520,62194.80020,6520,5120,6100:00:00
2003-01-1620,70937.30020,7720,5120,7000:00:00
2003-01-1720,90250.70020,9520,5520,7000:00:00
2003-01-2020,93250.70021,0020,7220,9500:00:00
2003-01-2120,90206.30021,0520,7720,9900:00:00
2003-01-2226,504.594.80027,0826,0026,0000:00:00
2003-01-2326,905.174.40027,0026,1926,3200:00:00
2003-01-2426,402.858.10026,8526,0226,6000:00:00
2003-01-2726,11837.50026,5025,5026,1500:00:00
2003-01-2825,451.334.20026,2025,2526,0000:00:00
2003-01-2924,251.339.40025,1923,6525,1900:00:00
2003-01-3024,464.980.00024,4624,0524,0500:00:00
2003-01-3123,801.728.70024,5523,8024,4500:00:00
2003-02-0324,00703.70024,2023,8223,8200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters