|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-05 | 28,61 | 145.600 | 28,81 | 27,76 | 27,76 | 00:00:00 | | 2004-01-06 | 28,61 | 0 | 28,61 | 28,61 | 28,61 | 00:00:00 | | 2004-01-07 | 28,24 | 673.500 | 29,10 | 28,10 | 29,00 | 00:00:00 | | 2004-01-08 | 28,48 | 104.600 | 28,76 | 28,32 | 28,70 | 00:00:00 | | 2004-01-09 | 28,71 | 107.000 | 28,73 | 28,34 | 28,49 | 00:00:00 | | 2004-01-12 | 29,60 | 3.490.400 | 29,60 | 28,60 | 28,60 | 00:00:00 | | 2004-01-13 | 29,68 | 199.400 | 29,65 | 29,50 | 29,53 | 00:00:00 | | 2004-01-14 | 29,60 | 107.000 | 29,73 | 29,51 | 29,60 | 00:00:00 | | 2004-01-15 | 29,79 | 170.400 | 29,79 | 29,46 | 29,55 | 00:00:00 | | 2004-01-16 | 30,50 | 1.061.200 | 30,60 | 29,79 | 29,90 | 00:00:00 | | 2004-01-19 | 30,98 | 237.800 | 32,00 | 30,86 | 30,99 | 00:00:00 | | 2004-01-20 | 30,75 | 101.100 | 31,20 | 30,53 | 31,20 | 00:00:00 | | 2004-01-21 | 30,60 | 145.400 | 30,75 | 30,51 | 30,70 | 00:00:00 | | 2004-01-22 | 30,37 | 98.900 | 30,70 | 30,30 | 30,70 | 00:00:00 | | 2004-01-23 | 30,50 | 150.200 | 30,50 | 30,30 | 30,32 | 00:00:00 | | 2004-01-26 | 30,55 | 928.700 | 30,70 | 30,51 | 30,58 | 00:00:00 | | 2004-01-27 | 30,69 | 248.700 | 30,75 | 30,58 | 30,58 | 00:00:00 | | 2004-01-28 | 30,55 | 135.800 | 30,80 | 30,55 | 30,70 | 00:00:00 | | 2004-01-29 | 30,72 | 470.400 | 30,77 | 30,40 | 30,55 | 00:00:00 | | 2004-01-30 | 29,65 | 1.125.400 | 30,00 | 29,35 | 29,90 | 00:00:00 | | 2004-02-02 | 29,72 | 1.021.600 | 29,80 | 29,45 | 29,50 | 00:00:00 | | 2004-02-03 | 29,79 | 82.400 | 29,83 | 29,50 | 29,75 | 00:00:00 | | 2004-02-04 | 29,66 | 72.600 | 29,80 | 29,61 | 29,80 | 00:00:00 | | 2004-02-05 | 29,76 | 281.200 | 29,87 | 29,63 | 29,66 | 00:00:00 | | 2004-02-06 | 29,63 | 284.100 | 29,86 | 29,62 | 29,67 | 00:00:00 | | 2004-02-09 | 30,00 | 360.800 | 30,06 | 29,63 | 29,65 | 00:00:00 | | 2004-02-10 | 30,50 | 241.700 | 30,50 | 29,90 | 30,05 | 00:00:00 | | 2004-02-11 | 30,70 | 296.700 | 30,80 | 30,36 | 30,45 | 00:00:00 | | 2004-02-12 | 30,80 | 219.600 | 30,85 | 30,60 | 30,70 | 00:00:00 | | 2004-02-13 | 30,74 | 165.500 | 30,80 | 30,64 | 30,64 | 00:00:00 | | 2004-02-16 | 30,80 | 120.000 | 30,80 | 30,41 | 30,50 | 00:00:00 | | 2004-02-17 | 30,85 | 92.100 | 30,86 | 30,61 | 30,80 | 00:00:00 | | 2004-02-18 | 31,28 | 144.300 | 31,30 | 30,82 | 30,99 | 00:00:00 | | 2004-02-19 | 31,59 | 231.600 | 31,70 | 31,18 | 31,32 | 00:00:00 | | 2004-02-20 | 31,71 | 140.400 | 31,94 | 31,41 | 31,60 | 00:00:00 | | 2004-02-23 | 31,98 | 100.800 | 31,98 | 31,50 | 31,90 | 00:00:00 | | 2004-02-24 | 31,99 | 129.000 | 31,99 | 31,83 | 31,99 | 00:00:00 | | 2004-02-25 | 31,97 | 153.300 | 32,12 | 31,84 | 31,99 | 00:00:00 | | 2004-02-26 | 31,90 | 113.300 | 32,07 | 31,50 | 31,50 | 00:00:00 | | 2004-02-27 | 32,00 | 241.200 | 32,04 | 31,79 | 31,87 | 00:00:00 | | 2004-03-01 | 31,85 | 167.900 | 32,04 | 31,60 | 32,00 | 00:00:00 | | 2004-03-02 | 31,66 | 98.000 | 31,90 | 31,20 | 31,66 | 00:00:00 | | 2004-03-03 | 31,63 | 115.500 | 31,91 | 31,58 | 31,60 | 00:00:00 | | 2004-03-04 | 31,82 | 113.400 | 31,94 | 31,55 | 31,85 | 00:00:00 | | 2004-03-05 | 31,84 | 78.900 | 31,92 | 31,57 | 31,90 | 00:00:00 | | 2004-03-08 | 31,82 | 90.200 | 31,90 | 31,70 | 31,71 | 00:00:00 | | 2004-03-09 | 31,58 | 101.300 | 31,80 | 31,50 | 31,70 | 00:00:00 | | 2004-03-10 | 31,78 | 120.700 | 31,79 | 31,55 | 31,68 | 00:00:00 | | 2004-03-11 | 31,42 | 133.700 | 31,61 | 30,82 | 31,61 | 00:00:00 | | 2004-03-12 | 30,05 | 156.000 | 30,20 | 29,05 | 29,05 | 00:00:00 | | 2004-03-15 | 29,71 | 223.200 | 30,00 | 29,65 | 29,90 | 00:00:00 | | 2004-03-16 | 29,95 | 219.400 | 30,00 | 29,50 | 29,64 | 00:00:00 | | 2004-03-17 | 29,97 | 217.000 | 30,00 | 29,70 | 30,00 | 00:00:00 | | 2004-03-18 | 29,79 | 140.400 | 29,97 | 29,78 | 29,87 | 00:00:00 | | 2004-03-19 | 30,03 | 167.000 | 30,15 | 29,78 | 29,95 | 00:00:00 | | 2004-03-22 | 29,90 | 195.200 | 30,15 | 29,82 | 30,15 | 00:00:00 | | 2004-03-23 | 29,68 | 323.300 | 30,00 | 29,67 | 29,81 | 00:00:00 | | 2004-03-24 | 29,84 | 355.100 | 29,88 | 29,59 | 29,70 | 00:00:00 | | 2004-03-25 | 30,08 | 153.700 | 30,08 | 29,55 | 29,95 | 00:00:00 | | 2004-03-26 | 30,00 | 146.300 | 30,07 | 29,91 | 30,05 | 00:00:00 | | 2004-03-29 | 29,97 | 95.600 | 29,97 | 29,70 | 29,89 | 00:00:00 | | 2004-03-30 | 30,02 | 123.900 | 30,14 | 29,80 | 29,98 | 00:00:00 | | 2004-03-31 | 30,48 | 149.400 | 30,50 | 29,90 | 30,15 | 00:00:00 | | 2004-04-01 | 31,27 | 177.600 | 31,50 | 30,30 | 30,30 | 00:00:00 | | 2004-04-02 | 31,94 | 223.100 | 31,95 | 31,43 | 31,60 | 00:00:00 | | 2004-04-05 | 32,03 | 137.300 | 32,03 | 31,78 | 31,78 | 00:00:00 | | 2004-04-06 | 32,05 | 116.400 | 32,06 | 31,92 | 31,92 | 00:00:00 | | 2004-04-07 | 32,01 | 220.200 | 32,11 | 32,00 | 32,00 | 00:00:00 | | 2004-04-08 | 32,11 | 141.500 | 32,20 | 32,01 | 32,08 | 00:00:00 | | 2004-04-09 | 32,11 | 0 | 32,11 | 32,11 | 32,11 | 00:00:00 | | 2004-04-12 | 32,11 | 0 | 32,11 | 32,11 | 32,11 | 00:00:00 | | 2004-04-13 | 32,45 | 227.400 | 32,45 | 32,00 | 32,00 | 00:00:00 | | 2004-04-14 | 32,31 | 326.700 | 32,48 | 32,23 | 32,40 | 00:00:00 | | 2004-04-15 | 32,05 | 232.800 | 32,33 | 32,05 | 32,33 | 00:00:00 | | 2004-04-16 | 32,00 | 254.200 | 32,05 | 31,73 | 31,93 | 00:00:00 | | 2004-04-19 | 31,65 | 188.400 | 32,04 | 31,60 | 31,77 | 00:00:00 | | 2004-04-20 | 31,56 | 142.400 | 31,86 | 31,56 | 31,59 | 00:00:00 | | 2004-04-21 | 30,94 | 237.300 | 31,43 | 30,90 | 31,43 | 00:00:00 | | 2004-04-22 | 30,82 | 156.200 | 31,12 | 30,74 | 30,95 | 00:00:00 | | 2004-04-23 | 30,77 | 130.300 | 31,00 | 30,73 | 30,73 | 00:00:00 | | 2004-04-26 | 30,77 | 161.000 | 30,98 | 30,70 | 30,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
