|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-15 | 23,39 | 208.900 | 23,40 | 23,20 | 23,30 | 00:00:00 | | 2003-09-16 | 23,48 | 151.400 | 23,50 | 23,26 | 23,31 | 00:00:00 | | 2003-09-17 | 23,98 | 260.400 | 23,98 | 23,45 | 23,45 | 00:00:00 | | 2003-09-18 | 23,93 | 291.000 | 23,95 | 23,71 | 23,95 | 00:00:00 | | 2003-09-19 | 23,76 | 120.500 | 23,95 | 23,70 | 23,75 | 00:00:00 | | 2003-09-22 | 23,50 | 114.900 | 23,70 | 23,29 | 23,60 | 00:00:00 | | 2003-09-23 | 23,53 | 303.800 | 23,60 | 23,45 | 23,60 | 00:00:00 | | 2003-09-24 | 23,55 | 38.500 | 23,60 | 23,45 | 23,50 | 00:00:00 | | 2003-09-25 | 23,56 | 79.200 | 23,60 | 23,25 | 23,50 | 00:00:00 | | 2003-09-26 | 23,40 | 67.700 | 23,45 | 23,26 | 23,40 | 00:00:00 | | 2003-09-29 | 23,26 | 129.200 | 23,33 | 23,06 | 23,21 | 00:00:00 | | 2003-09-30 | 23,49 | 190.200 | 23,76 | 23,15 | 23,15 | 00:00:00 | | 2003-10-01 | 23,45 | 69.700 | 23,70 | 23,25 | 23,25 | 00:00:00 | | 2003-10-02 | 23,25 | 93.000 | 23,44 | 23,03 | 23,25 | 00:00:00 | | 2003-10-03 | 23,47 | 80.400 | 23,48 | 23,06 | 23,20 | 00:00:00 | | 2003-10-06 | 23,39 | 626.500 | 23,47 | 23,27 | 23,47 | 00:00:00 | | 2003-10-07 | 23,39 | 241.800 | 23,40 | 23,15 | 23,21 | 00:00:00 | | 2003-10-08 | 23,48 | 56.500 | 23,48 | 23,25 | 23,36 | 00:00:00 | | 2003-10-09 | 23,43 | 246.600 | 23,50 | 23,26 | 23,33 | 00:00:00 | | 2003-10-10 | 23,47 | 34.000 | 23,54 | 23,26 | 23,45 | 00:00:00 | | 2003-10-13 | 23,56 | 38.200 | 23,59 | 23,40 | 23,45 | 00:00:00 | | 2003-10-14 | 23,60 | 58.300 | 23,72 | 23,44 | 23,51 | 00:00:00 | | 2003-10-15 | 23,83 | 123.800 | 23,85 | 23,51 | 23,60 | 00:00:00 | | 2003-10-16 | 24,08 | 470.600 | 24,10 | 23,75 | 23,75 | 00:00:00 | | 2003-10-17 | 24,04 | 103.900 | 24,09 | 23,96 | 24,00 | 00:00:00 | | 2003-10-20 | 24,12 | 97.600 | 24,12 | 24,00 | 24,00 | 00:00:00 | | 2003-10-21 | 24,25 | 305.600 | 24,35 | 24,10 | 24,10 | 00:00:00 | | 2003-10-22 | 24,32 | 54.300 | 24,40 | 24,25 | 24,25 | 00:00:00 | | 2003-10-23 | 24,28 | 86.000 | 24,30 | 24,10 | 24,21 | 00:00:00 | | 2003-10-24 | 24,28 | 44.600 | 24,30 | 24,22 | 24,28 | 00:00:00 | | 2003-10-27 | 24,31 | 45.800 | 24,40 | 24,08 | 24,23 | 00:00:00 | | 2003-10-28 | 24,27 | 148.900 | 24,30 | 24,18 | 24,27 | 00:00:00 | | 2003-10-29 | 24,34 | 259.600 | 24,37 | 24,25 | 24,25 | 00:00:00 | | 2003-10-30 | 24,55 | 129.100 | 24,65 | 24,25 | 24,38 | 00:00:00 | | 2003-10-31 | 24,46 | 486.400 | 24,67 | 24,37 | 24,37 | 00:00:00 | | 2003-11-03 | 24,46 | 95.300 | 24,69 | 24,42 | 24,42 | 00:00:00 | | 2003-11-04 | 24,71 | 717.900 | 24,71 | 24,42 | 24,42 | 00:00:00 | | 2003-11-05 | 25,00 | 574.400 | 25,07 | 24,62 | 24,70 | 00:00:00 | | 2003-11-06 | 25,15 | 566.200 | 25,27 | 24,87 | 24,90 | 00:00:00 | | 2003-11-07 | 25,35 | 245.500 | 25,40 | 25,11 | 25,11 | 00:00:00 | | 2003-11-10 | 25,45 | 276.100 | 25,57 | 25,31 | 25,31 | 00:00:00 | | 2003-11-11 | 25,57 | 326.000 | 25,65 | 25,25 | 25,35 | 00:00:00 | | 2003-11-12 | 25,56 | 754.500 | 25,65 | 25,47 | 25,47 | 00:00:00 | | 2003-11-13 | 25,59 | 78.400 | 25,60 | 25,35 | 25,60 | 00:00:00 | | 2003-11-14 | 25,30 | 409.700 | 25,65 | 25,27 | 25,42 | 00:00:00 | | 2003-11-17 | 25,15 | 219.600 | 25,25 | 25,06 | 25,25 | 00:00:00 | | 2003-11-18 | 25,50 | 291.000 | 25,54 | 25,10 | 25,10 | 00:00:00 | | 2003-11-19 | 25,52 | 312.800 | 25,59 | 25,35 | 25,55 | 00:00:00 | | 2003-11-20 | 25,50 | 125.500 | 25,55 | 25,20 | 25,26 | 00:00:00 | | 2003-11-21 | 25,49 | 201.500 | 25,55 | 25,38 | 25,50 | 00:00:00 | | 2003-11-24 | 25,34 | 121.200 | 25,49 | 25,11 | 25,45 | 00:00:00 | | 2003-11-25 | 25,40 | 174.100 | 25,49 | 25,13 | 25,30 | 00:00:00 | | 2003-11-26 | 25,45 | 103.700 | 25,65 | 25,27 | 25,49 | 00:00:00 | | 2003-11-27 | 25,41 | 50.000 | 25,50 | 25,30 | 25,30 | 00:00:00 | | 2003-11-28 | 25,41 | 77.200 | 25,46 | 25,30 | 25,30 | 00:00:00 | | 2003-12-01 | 25,65 | 80.200 | 25,65 | 25,30 | 25,30 | 00:00:00 | | 2003-12-02 | 25,98 | 124.300 | 26,13 | 25,40 | 25,65 | 00:00:00 | | 2003-12-03 | 25,99 | 130.100 | 25,99 | 25,68 | 25,72 | 00:00:00 | | 2003-12-04 | 25,86 | 186.100 | 26,00 | 25,75 | 25,75 | 00:00:00 | | 2003-12-05 | 26,00 | 205.600 | 26,04 | 25,75 | 25,75 | 00:00:00 | | 2003-12-08 | 26,00 | 0 | 26,00 | 26,00 | 26,00 | 00:00:00 | | 2003-12-09 | 26,13 | 45.400 | 26,14 | 25,83 | 25,99 | 00:00:00 | | 2003-12-10 | 26,00 | 72.400 | 26,15 | 25,92 | 26,00 | 00:00:00 | | 2003-12-11 | 26,20 | 80.900 | 26,20 | 25,94 | 26,00 | 00:00:00 | | 2003-12-12 | 26,22 | 94.200 | 26,26 | 26,05 | 26,15 | 00:00:00 | | 2003-12-15 | 26,50 | 216.200 | 26,58 | 26,19 | 26,19 | 00:00:00 | | 2003-12-16 | 26,75 | 132.900 | 26,80 | 26,41 | 26,49 | 00:00:00 | | 2003-12-17 | 26,90 | 141.200 | 26,90 | 26,55 | 26,65 | 00:00:00 | | 2003-12-18 | 27,25 | 154.000 | 27,25 | 26,76 | 26,90 | 00:00:00 | | 2003-12-19 | 27,53 | 338.400 | 28,40 | 27,05 | 27,50 | 00:00:00 | | 2003-12-22 | 27,21 | 249.600 | 27,45 | 27,11 | 27,45 | 00:00:00 | | 2003-12-23 | 27,44 | 1.389.000 | 27,86 | 27,18 | 27,20 | 00:00:00 | | 2003-12-24 | 27,44 | 0 | 27,44 | 27,44 | 27,44 | 00:00:00 | | 2003-12-25 | 27,44 | 0 | 27,44 | 27,44 | 27,44 | 00:00:00 | | 2003-12-26 | 27,44 | 0 | 27,44 | 27,44 | 27,44 | 00:00:00 | | 2003-12-29 | 27,34 | 136.300 | 27,50 | 27,21 | 27,21 | 00:00:00 | | 2003-12-30 | 27,15 | 267.200 | 27,41 | 27,15 | 27,30 | 00:00:00 | | 2003-12-31 | 27,15 | 0 | 27,15 | 27,15 | 27,15 | 00:00:00 | | 2004-01-01 | 27,15 | 0 | 27,15 | 27,15 | 27,15 | 00:00:00 | | 2004-01-02 | 28,04 | 175.600 | 28,04 | 27,15 | 27,15 | 00:00:00 | | 2004-01-05 | 28,61 | 145.600 | 28,81 | 27,76 | 27,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
