Última Hora: "Eleições nos Açores: Jerónimo de Sousa lamenta resultado "particularmente negativo" - SAPO 24" Mon, 26 Oct 2020 01:10:00 GMT    "Açores. Maioria morta sem maioria posta: quem agarra o poder? - Expresso" Mon, 26 Oct 2020 01:20:00 GMT    "José Mourinho não falhou Grande Prémio de Portugal em F1 - Correio da Manhã" Mon, 26 Oct 2020 08:00:48 GMT    "Governo pressionou Bloco de Esquerda até ao último minuto e agora prepara guerra aberta - Observador" Mon, 26 Oct 2020 00:38:00 GMT    "Açores. Rio não fecha porta à direita e PAN. Bolieiro admite governar e vai falar "com todos" - Expresso" Sun, 25 Oct 2020 22:44:00 GMT   "OE2021: Deputada Cristina Rodrigues abstém-se e garante viabilização na generalidade - SIC Notícias" Mon, 26 Oct 2020 08:21:00 GMT    "Geringonça à direita? Fim da maioria absoluta do PS nos Açores deixa tudo em aberto - RTP" Mon, 26 Oct 2020 09:52:00 GMT    "Escândalo na alta roda: aniversário da filha da mulher mais rica de Portugal causa dezenas de contaminados covid - Flash" Mon, 26 Oct 2020 09:10:00 GMT    "IASAÚDE diz que haver um surto de Civid-19 na Madeira ?é catastrófico? - DNoticias" Sun, 25 Oct 2020 15:10:00 GMT    "Covid-19 em Portugal: a pior semana em número de casos, três vezes mais do que no pico de Abril - PÚBLICO" Sun, 25 Oct 2020 15:42:00 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 2020-10-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-05-2623,85342.20024,1023,8524,0500:00:00
2003-05-2723,97149.30024,0323,8323,9200:00:00
2003-05-2823,92230.60024,0023,9224,0000:00:00
2003-05-2923,85204.40024,0223,8523,9800:00:00
2003-05-3023,60348.80024,0923,6023,9900:00:00
2003-06-0223,75237.70023,9623,7523,8800:00:00
2003-06-0323,74196.00023,9023,7023,8600:00:00
2003-06-0423,81143.30023,9523,7723,8600:00:00
2003-06-0523,84112.60023,9523,8223,8900:00:00
2003-06-0623,90134.80024,0023,8323,9400:00:00
2003-06-0924,0286.90024,1023,9024,0000:00:00
2003-06-1024,20303.10024,5024,0024,0000:00:00
2003-06-1124,28111.80024,3824,0324,2200:00:00
2003-06-1224,40222.20024,5024,2524,4500:00:00
2003-06-1324,60330.80024,7924,5124,5600:00:00
2003-06-1624,59174.90024,7524,5524,6500:00:00
2003-06-1724,401.203.00025,1623,9024,6500:00:00
2003-06-1824,78917.20024,9224,5024,7000:00:00
2003-06-1924,64542.50024,9124,5824,9100:00:00
2003-06-2024,37647.70024,8824,1224,7400:00:00
2003-06-2324,29349.90024,5024,1524,3500:00:00
2003-06-2424,90868.50025,1424,7024,7500:00:00
2003-06-2524,46490.70025,2024,3625,1800:00:00
2003-06-2624,74493.60024,8424,4524,6000:00:00
2003-06-2724,67249.70024,9024,6724,8800:00:00
2003-06-3024,80882.00024,8824,7024,8000:00:00
2003-07-0124,98413.30025,0324,7524,8000:00:00
2003-07-0225,50469.70025,7825,0025,0000:00:00
2003-07-0325,50482.80026,1025,5025,7500:00:00
2003-07-0425,32234.90025,8125,3225,8000:00:00
2003-07-0725,50417.00025,7525,3125,4500:00:00
2003-07-0825,40259.90025,6025,3225,5900:00:00
2003-07-0924,73383.50025,5824,7325,5500:00:00
2003-07-1024,93241.20025,0024,8925,0000:00:00
2003-07-1125,33581.40025,3924,9025,0000:00:00
2003-07-1425,15551.40025,6025,1225,5000:00:00
2003-07-1524,97429.40025,3224,9625,2700:00:00
2003-07-1624,90377.50025,3024,8225,3000:00:00
2003-07-1724,90282.10025,1924,8425,1900:00:00
2003-07-1824,87434.20025,0024,7724,8500:00:00
2003-07-2124,80354.60025,1024,7125,0900:00:00
2003-07-2224,60432.10024,8024,5224,8000:00:00
2003-07-2324,90319.90024,9424,6224,7700:00:00
2003-07-2424,95378.30025,0424,8524,9700:00:00
2003-07-2524,30303.70024,5124,1524,5100:00:00
2003-07-2824,30253.10024,3924,0624,1800:00:00
2003-07-2922,86248.70023,1022,6922,8600:00:00
2003-07-3022,96146.00023,0922,8022,9300:00:00
2003-07-3122,35820.40022,7821,9122,5000:00:00
2003-08-0121,91629.90022,1421,9121,9100:00:00
2003-08-0421,64499.60021,8021,6421,7600:00:00
2003-08-0521,86213.20021,9121,6221,6200:00:00
2003-08-0622,17580.50022,3421,8621,8600:00:00
2003-08-0722,55318.10022,6022,2022,2000:00:00
2003-08-0822,55206.40022,6322,3822,5000:00:00
2003-08-1122,48133.70022,5522,3922,5300:00:00
2003-08-1222,4081.40022,5322,4022,4100:00:00
2003-08-1322,25127.00022,5022,2522,4000:00:00
2003-08-1422,39114.90022,4022,2222,2500:00:00
2003-08-1522,39022,3922,3922,3900:00:00
2003-08-1822,3075.40022,3922,2522,2600:00:00
2003-08-1922,42325.80022,5922,2522,3000:00:00
2003-08-2022,43197.60022,6422,3322,4200:00:00
2003-08-2122,41185.60022,5522,3622,4600:00:00
2003-08-2222,55130.00022,5622,4022,4000:00:00
2003-08-2522,55103.50022,6022,4122,4200:00:00
2003-08-2622,60189.10022,6222,5022,5000:00:00
2003-08-2722,58122.60022,6522,5222,5700:00:00
2003-08-2822,78269.90022,9522,5622,6400:00:00
2003-08-2922,67166.00022,8522,6222,8500:00:00
2003-09-0122,6991.90022,8022,5422,6000:00:00
2003-09-0222,6474.90022,7522,5422,5500:00:00
2003-09-0322,73195.50022,7322,5722,5700:00:00
2003-09-0422,75174.70022,8322,6122,6200:00:00
2003-09-0522,69152.00022,8422,6722,7100:00:00
2003-09-0822,8564.70022,8722,6922,6900:00:00
2003-09-0922,7936.40022,8422,7222,8400:00:00
2003-09-1022,8074.40022,9022,7522,8000:00:00
2003-09-1122,9257.20022,9222,7922,7900:00:00
2003-09-1223,32454.40023,3522,8622,8600:00:00
2003-09-1523,39208.90023,4023,2023,3000:00:00
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