Bolsa ES - Histórico de Cotizaciones de METROVACESA [MVC.MC]

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 2023-03-26
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-04-26	30,77	161.000	30,98	30,70	30,92	00:00:00
2004-04-27	30,39	197.000	30,85	30,38	30,75	00:00:00
2004-04-28	30,18	232.500	30,60	30,18	30,50	00:00:00
2004-04-29	29,96	185.900	30,35	29,90	30,18	00:00:00
2004-04-30	29,78	269.500	30,00	29,62	30,00	00:00:00
2004-05-03	29,80	221.300	30,00	29,62	29,96	00:00:00
2004-05-04	29,80	316.700	29,95	29,70	29,90	00:00:00
2004-05-05	30,44	309.700	30,50	29,84	29,89	00:00:00
2004-05-06	30,49	229.300	30,60	30,35	30,57	00:00:00
2004-05-07	30,00	209.000	30,70	29,75	30,70	00:00:00
2004-05-10	29,55	427.500	29,93	29,05	29,75	00:00:00
2004-05-11	30,15	240.100	30,20	29,56	29,56	00:00:00
2004-05-12	30,79	420.100	30,80	30,15	30,15	00:00:00
2004-05-13	30,85	203.900	30,85	30,65	30,75	00:00:00
2004-05-14	30,70	148.200	30,90	30,64	30,64	00:00:00
2004-05-17	30,50	208.000	30,68	30,45	30,52	00:00:00
2004-05-18	30,60	176.600	30,69	30,46	30,59	00:00:00
2004-05-19	30,78	224.000	30,80	30,60	30,67	00:00:00
2004-05-20	30,61	254.300	30,75	30,53	30,54	00:00:00
2004-05-21	30,99	290.400	31,00	30,55	30,59	00:00:00
2004-05-24	31,35	255.000	31,46	30,90	30,99	00:00:00
2004-05-25	31,43	422.100	31,45	30,90	31,35	00:00:00
2004-05-26	31,79	458.700	31,95	31,45	31,50	00:00:00
2004-05-27	31,26	443.900	31,89	31,10	31,80	00:00:00
2004-05-28	31,42	1.262.300	31,49	31,10	31,26	00:00:00
2004-05-31	31,36	613.400	31,49	31,11	31,11	00:00:00
2004-06-01	30,75	249.200	31,48	30,52	31,34	00:00:00
2004-06-02	31,03	366.500	31,14	30,75	30,75	00:00:00
2004-06-03	31,04	230.900	31,26	30,92	31,18	00:00:00
2004-06-04	31,30	302.000	31,45	31,01	31,01	00:00:00
2004-06-07	31,70	266.200	31,84	31,45	31,45	00:00:00
2004-06-08	31,80	269.400	32,07	31,71	31,85	00:00:00
2004-06-09	31,50	381.700	31,90	31,48	31,69	00:00:00
2004-06-10	31,33	273.900	31,75	31,19	31,29	00:00:00
2004-06-11	31,31	139.500	31,50	31,22	31,40	00:00:00
2004-06-14	30,80	200.900	31,49	30,56	31,31	00:00:00
2004-06-15	30,80	549.000	31,04	30,77	30,90	00:00:00
2004-06-16	30,82	1.118.100	30,90	30,62	30,85	00:00:00
2004-06-17	30,93	261.200	31,36	30,70	30,99	00:00:00
2004-06-18	31,09	234.300	31,19	30,80	30,80	00:00:00
2004-06-21	31,60	189.800	31,70	31,25	31,70	00:00:00
2004-06-22	31,30	172.200	31,50	31,24	31,35	00:00:00
2004-06-23	31,45	264.400	31,56	31,36	31,40	00:00:00
2004-06-24	31,75	992.800	31,84	31,56	31,56	00:00:00
2004-06-25	31,90	225.900	32,00	31,75	31,80	00:00:00
2004-06-28	31,94	178.200	31,99	31,83	31,90	00:00:00
2004-06-29	32,06	455.600	32,06	31,66	31,75	00:00:00
2004-06-30	31,46	285.400	31,68	31,22	31,68	00:00:00
2004-07-01	31,65	1.132.000	31,69	31,28	31,46	00:00:00
2004-07-02	31,82	219.000	31,84	31,35	31,84	00:00:00
2004-07-05	32,00	205.100	32,00	31,70	31,75	00:00:00
2004-07-06	32,19	81.900	32,19	31,96	32,03	00:00:00
2004-07-07	32,26	211.200	32,33	32,01	32,18	00:00:00
2004-07-08	32,91	444.000	32,91	32,18	32,38	00:00:00
2004-07-09	32,90	312.400	32,90	32,58	32,63	00:00:00
2004-07-12	33,55	286.100	33,55	32,76	32,76	00:00:00
2004-07-13	33,70	183.200	33,73	33,30	33,47	00:00:00
2004-07-14	33,07	166.900	33,70	32,75	33,49	00:00:00
2004-07-15	33,35	143.400	33,35	32,84	33,07	00:00:00
2004-07-16	33,40	93.800	33,50	33,00	33,20	00:00:00
2004-07-19	32,91	152.000	33,29	32,91	33,13	00:00:00
2004-07-20	33,50	114.700	33,50	32,74	32,90	00:00:00
2004-07-21	33,45	1.154.600	33,64	33,24	33,40	00:00:00
2004-07-22	33,61	187.200	33,64	33,30	33,40	00:00:00
2004-07-23	33,40	131.300	33,61	33,30	33,61	00:00:00
2004-07-26	33,01	91.600	33,49	33,01	33,20	00:00:00
2004-07-27	33,15	138.300	33,24	32,92	33,24	00:00:00
2004-07-28	32,90	123.600	33,20	32,79	33,04	00:00:00
2004-07-29	33,25	202.900	33,25	32,84	32,89	00:00:00
2004-07-30	32,80	369.500	33,29	32,80	33,29	00:00:00
2004-08-02	33,00	246.600	33,00	32,39	32,80	00:00:00
2004-08-03	33,35	154.700	33,35	32,96	32,96	00:00:00
2004-08-04	33,32	93.900	33,36	33,12	33,34	00:00:00
2004-08-05	33,91	236.500	34,00	33,24	33,24	00:00:00
2004-08-06	33,87	194.900	33,87	33,45	33,83	00:00:00
2004-08-09	34,15	201.600	34,15	33,55	33,90	00:00:00
2004-08-10	34,29	181.900	34,29	34,12	34,15	00:00:00
2004-08-11	34,30	136.600	34,31	34,05	34,29	00:00:00
2004-08-12	34,52	247.900	34,53	34,20	34,31	00:00:00
2004-08-13	34,00	221.000	34,35	33,97	34,25	00:00:00
2004-08-16	34,00	0	34,00	34,00	34,00	00:00:00
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 > >>