Última Hora: "Covid-19. Secretário de Estado da Saúde emociona-se ao anunciar zero mortes - SIC Notícias" Mon, 03 Aug 2020 14:37:00 GMT    "5 novos casos de Covid-19 são provenientes da Venezuela ? dnoticias.pt - DNoticias" Mon, 03 Aug 2020 17:58:00 GMT    "Juan Carlos anuncia que se vai exilar - e escreve carta a explicar porque deixa Espanha - Expresso" Mon, 03 Aug 2020 16:31:35 GMT    "MEGA: Peça já os vouchers para manuais escolares gratuitos - Pplware" Mon, 03 Aug 2020 08:09:00 GMT    "Mantinha mãe fechada, sem alimentação e cuidados. Idosa acabou por morrer - Notícias ao Minuto" Mon, 03 Aug 2020 11:04:27 GMT    "Portugal sem óbitos por coronavírus desde ontem. É a primeira vez desde o início da pandemia - Correio da Manhã" Mon, 03 Aug 2020 12:26:33 GMT    "Acidente de Alfa-Pendular em Soure poderia ter sido evitado se IP tivesse seguido recomendações de há dois anos - Expresso" Mon, 03 Aug 2020 07:16:53 GMT    "Portugal regista o primeiro dia sem mortes desde 15 de Março. Há mais 106 infectados - PÚBLICO" Mon, 03 Aug 2020 13:29:00 GMT    "Médias dos exames nacionais subiram até três valores - PÚBLICO" Mon, 03 Aug 2020 11:24:00 GMT    "Incêndios. Fogo em Abrantes combatido por 180 operacionais e 10 meios aéreos - SAPO 24" Mon, 03 Aug 2020 18:10:22 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 2020-08-04
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-02-0324,00703.70024,2023,8223,8200:00:00
2003-02-0424,25685.40024,3823,8824,0000:00:00
2003-02-0525,09923.50025,2024,5024,5000:00:00
2003-02-0625,50667.30025,6525,1025,1000:00:00
2003-02-0725,35258.80025,5625,1325,5000:00:00
2003-02-1025,15156.60025,3525,0125,0600:00:00
2003-02-1125,45246.00025,5025,0125,0100:00:00
2003-02-1225,25163.10025,3425,0825,2000:00:00
2003-02-1325,30407.40025,4425,2025,2500:00:00
2003-02-1424,80650.10025,3524,7525,2500:00:00
2003-02-1725,00459.70025,0024,7524,8000:00:00
2003-02-1824,90153.20025,1024,8524,8500:00:00
2003-02-1924,95354.70025,1024,8124,8100:00:00
2003-02-2025,10556.40025,2024,9124,9200:00:00
2003-02-2125,20309.20025,2624,9525,1700:00:00
2003-02-2425,50143.20025,5025,0025,2600:00:00
2003-02-2525,06142.60025,5025,0025,5000:00:00
2003-02-2624,90211.50025,4524,8825,2500:00:00
2003-02-2725,05678.80025,2925,0025,0000:00:00
2003-02-2825,25207.10025,2525,0025,0000:00:00
2003-03-0325,2076.00025,3725,1025,2500:00:00
2003-03-0423,936.822.90025,4622,2025,4600:00:00
2003-03-0523,36655.50024,4023,3624,2900:00:00
2003-03-0623,23334.80023,5423,0123,4000:00:00
2003-03-0723,83457.90024,0523,3023,6000:00:00
2003-03-1023,90600.60024,1523,7523,9800:00:00
2003-03-1123,84207.80023,9923,5723,9900:00:00
2003-03-1224,25876.70024,2523,9024,0500:00:00
2003-03-1324,49783.40024,6824,0124,0100:00:00
2003-03-1425,171.612.20025,4524,3024,5500:00:00
2003-03-1724,702.133.00026,1024,1226,0000:00:00
2003-03-1824,13364.40024,7024,0324,5500:00:00
2003-03-1924,65482.90024,7624,2824,4800:00:00
2003-03-2024,70421.10024,7524,4524,5600:00:00
2003-03-2125,68600.00025,6824,6324,7000:00:00
2003-03-2426,401.595.70026,6325,2625,2600:00:00
2003-03-2525,751.702.50026,4025,5026,4000:00:00
2003-03-2625,051.014.80025,4524,8025,2000:00:00
2003-03-2726,10774.00026,4925,9026,4900:00:00
2003-03-2826,15432.20026,2126,0026,1100:00:00
2003-03-3126,11182.50026,1925,9526,0000:00:00
2003-04-0126,22346.10026,3526,0526,0500:00:00
2003-04-0226,30569.60026,4425,9126,2200:00:00
2003-04-0326,802.121.20026,8025,9526,3600:00:00
2003-04-0426,05660.00026,5825,9926,3500:00:00
2003-04-0726,19277.50026,3525,8526,0600:00:00
2003-04-0826,02256.70026,2526,0226,0500:00:00
2003-04-0925,95370.50026,0725,8026,0700:00:00
2003-04-1026,002.646.90026,4425,8625,9000:00:00
2003-04-1125,93328.30026,1025,5526,1000:00:00
2003-04-1424,14478.20025,9724,1025,9300:00:00
2003-04-1523,23519.50024,5023,1124,1800:00:00
2003-04-1623,25198.20023,3022,7522,7500:00:00
2003-04-1723,34101.70023,6423,2023,5000:00:00
2003-04-1823,34023,3423,3423,3400:00:00
2003-04-2123,34023,3423,3423,3400:00:00
2003-04-2222,64643.80023,0122,3823,0100:00:00
2003-04-2323,28439.90023,5022,4022,6400:00:00
2003-04-2422,17663.50023,3922,1723,0400:00:00
2003-04-2522,221.573.90022,5522,0822,2000:00:00
2003-04-2822,20318.10022,3622,0622,2200:00:00
2003-04-2922,05567.70022,4021,9822,1500:00:00
2003-04-3021,80594.20022,3021,6022,0000:00:00
2003-05-0121,80021,8021,8021,8000:00:00
2003-05-0221,70304.40021,9521,6021,6200:00:00
2003-05-0521,65217.30021,9921,6121,9800:00:00
2003-05-0621,91199.50021,9721,6521,8000:00:00
2003-05-0721,70601.50021,9821,6021,9800:00:00
2003-05-0821,60294.80021,7021,5021,7000:00:00
2003-05-0921,65113.60021,9221,6021,7500:00:00
2003-05-1221,69227.10021,8221,5321,8200:00:00
2003-05-1321,67147.10021,7521,5321,7500:00:00
2003-05-1421,59168.00021,7921,5721,7000:00:00
2003-05-1522,00155.60022,0021,5021,5000:00:00
2003-05-1621,93155.90022,1921,9022,1900:00:00
2003-05-1921,65129.70021,9721,5621,9700:00:00
2003-05-2023,241.430.90023,4423,0623,2200:00:00
2003-05-2123,46636.80023,8523,4023,4000:00:00
2003-05-2223,55715.90023,6323,4523,5000:00:00
2003-05-2323,80526.80024,2423,7123,7900:00:00
2003-05-2623,85342.20024,1023,8524,0500:00:00
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