|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-16 | 34,00 | 0 | 34,00 | 34,00 | 34,00 | 00:00:00 | | 2004-08-17 | 34,06 | 86.100 | 34,38 | 34,00 | 34,30 | 00:00:00 | | 2004-08-18 | 34,51 | 201.500 | 34,59 | 34,00 | 34,28 | 00:00:00 | | 2004-08-19 | 34,16 | 63.900 | 34,51 | 34,15 | 34,51 | 00:00:00 | | 2004-08-20 | 34,55 | 168.900 | 34,55 | 34,16 | 34,39 | 00:00:00 | | 2004-08-23 | 34,35 | 127.700 | 34,57 | 34,31 | 34,57 | 00:00:00 | | 2004-08-24 | 34,50 | 130.300 | 34,54 | 34,30 | 34,30 | 00:00:00 | | 2004-08-25 | 34,69 | 120.000 | 34,69 | 34,37 | 34,50 | 00:00:00 | | 2004-08-26 | 35,00 | 85.900 | 35,00 | 34,47 | 34,64 | 00:00:00 | | 2004-08-27 | 34,98 | 56.300 | 35,00 | 34,85 | 35,00 | 00:00:00 | | 2004-08-30 | 35,00 | 63.200 | 35,15 | 34,85 | 35,00 | 00:00:00 | | 2004-08-31 | 35,65 | 186.900 | 35,88 | 35,01 | 35,01 | 00:00:00 | | 2004-09-01 | 36,00 | 109.500 | 36,05 | 35,65 | 35,65 | 00:00:00 | | 2004-09-02 | 36,29 | 215.700 | 36,29 | 36,00 | 36,10 | 00:00:00 | | 2004-09-03 | 37,00 | 303.800 | 37,00 | 36,05 | 36,33 | 00:00:00 | | 2004-09-06 | 36,75 | 296.800 | 37,42 | 36,52 | 37,15 | 00:00:00 | | 2004-09-07 | 35,73 | 639.800 | 36,70 | 35,52 | 36,65 | 00:00:00 | | 2004-09-08 | 35,71 | 477.000 | 35,80 | 35,45 | 35,70 | 00:00:00 | | 2004-09-09 | 34,19 | 257.700 | 34,35 | 34,00 | 34,00 | 00:00:00 | | 2004-09-10 | 34,26 | 167.200 | 34,62 | 34,16 | 34,22 | 00:00:00 | | 2004-09-13 | 34,88 | 143.600 | 34,99 | 34,40 | 34,40 | 00:00:00 | | 2004-09-14 | 34,64 | 662.000 | 35,05 | 34,61 | 35,00 | 00:00:00 | | 2004-09-15 | 34,81 | 238.800 | 34,88 | 34,47 | 34,47 | 00:00:00 | | 2004-09-16 | 34,70 | 396.200 | 34,92 | 34,65 | 34,65 | 00:00:00 | | 2004-09-17 | 34,87 | 196.500 | 34,87 | 34,56 | 34,83 | 00:00:00 | | 2004-09-20 | 34,90 | 200.400 | 34,90 | 34,74 | 34,77 | 00:00:00 | | 2004-09-21 | 34,50 | 687.400 | 34,92 | 34,49 | 34,82 | 00:00:00 | | 2004-09-22 | 34,30 | 190.700 | 34,82 | 34,26 | 34,39 | 00:00:00 | | 2004-09-23 | 34,21 | 150.200 | 34,40 | 34,01 | 34,25 | 00:00:00 | | 2004-09-24 | 34,00 | 98.800 | 34,58 | 33,90 | 34,21 | 00:00:00 | | 2004-09-27 | 34,13 | 220.900 | 34,40 | 34,00 | 34,10 | 00:00:00 | | 2004-09-28 | 34,25 | 220.100 | 34,25 | 34,09 | 34,25 | 00:00:00 | | 2004-09-29 | 34,01 | 153.500 | 34,39 | 34,00 | 34,25 | 00:00:00 | | 2004-09-30 | 32,93 | 477.600 | 34,51 | 32,93 | 34,30 | 00:00:00 | | 2004-10-01 | 33,27 | 756.300 | 33,39 | 32,50 | 32,95 | 00:00:00 | | 2004-10-04 | 33,49 | 198.700 | 33,62 | 33,10 | 33,28 | 00:00:00 | | 2004-10-05 | 33,46 | 432.100 | 33,66 | 33,15 | 33,35 | 00:00:00 | | 2004-10-06 | 33,63 | 347.100 | 33,73 | 33,44 | 33,50 | 00:00:00 | | 2004-10-07 | 33,79 | 553.300 | 33,80 | 33,65 | 33,70 | 00:00:00 | | 2004-10-08 | 33,80 | 170.500 | 33,95 | 33,60 | 33,80 | 00:00:00 | | 2004-10-11 | 33,70 | 195.400 | 33,93 | 33,58 | 33,58 | 00:00:00 | | 2004-10-12 | 33,70 | 0 | 33,70 | 33,70 | 33,70 | 00:00:00 | | 2004-10-13 | 33,81 | 834.800 | 33,99 | 32,93 | 32,93 | 00:00:00 | | 2004-10-14 | 33,67 | 453.500 | 33,96 | 33,65 | 33,75 | 00:00:00 | | 2004-10-15 | 33,85 | 359.500 | 33,99 | 33,61 | 33,65 | 00:00:00 | | 2004-10-18 | 33,93 | 140.600 | 33,98 | 33,88 | 33,90 | 00:00:00 | | 2004-10-19 | 34,00 | 218.600 | 34,25 | 33,94 | 34,10 | 00:00:00 | | 2004-10-20 | 33,94 | 316.500 | 34,20 | 33,73 | 34,10 | 00:00:00 | | 2004-10-21 | 34,13 | 156.500 | 34,17 | 34,05 | 34,09 | 00:00:00 | | 2004-10-22 | 34,25 | 138.000 | 34,48 | 34,13 | 34,20 | 00:00:00 | | 2004-10-25 | 34,11 | 199.300 | 34,40 | 34,06 | 34,25 | 00:00:00 | | 2004-10-26 | 33,97 | 212.500 | 34,28 | 33,46 | 34,21 | 00:00:00 | | 2004-10-27 | 34,05 | 135.700 | 34,20 | 33,97 | 34,20 | 00:00:00 | | 2004-10-28 | 34,23 | 170.200 | 34,23 | 34,02 | 34,05 | 00:00:00 | | 2004-10-29 | 34,14 | 344.100 | 34,32 | 34,14 | 34,25 | 00:00:00 | | 2004-11-01 | 34,14 | 0 | 34,14 | 34,14 | 34,14 | 00:00:00 | | 2004-11-02 | 34,20 | 262.800 | 34,39 | 34,04 | 34,29 | 00:00:00 | | 2004-11-03 | 34,39 | 220.500 | 34,49 | 34,18 | 34,30 | 00:00:00 | | 2004-11-04 | 34,45 | 205.600 | 34,58 | 34,32 | 34,50 | 00:00:00 | | 2004-11-05 | 34,25 | 205.500 | 34,58 | 34,13 | 34,58 | 00:00:00 | | 2004-11-08 | 34,58 | 141.900 | 34,65 | 34,10 | 34,15 | 00:00:00 | | 2004-11-09 | 34,55 | 109.200 | 34,75 | 34,50 | 34,50 | 00:00:00 | | 2004-11-10 | 34,66 | 235.800 | 34,83 | 34,62 | 34,76 | 00:00:00 | | 2004-11-11 | 34,80 | 276.200 | 34,87 | 34,68 | 34,84 | 00:00:00 | | 2004-11-12 | 34,80 | 174.800 | 34,88 | 34,68 | 34,80 | 00:00:00 | | 2004-11-15 | 34,34 | 223.100 | 34,80 | 34,34 | 34,80 | 00:00:00 | | 2004-11-16 | 34,50 | 162.900 | 34,79 | 34,30 | 34,30 | 00:00:00 | | 2004-11-17 | 34,55 | 179.800 | 34,70 | 34,49 | 34,65 | 00:00:00 | | 2004-11-18 | 34,49 | 202.400 | 34,62 | 34,46 | 34,55 | 00:00:00 | | 2004-11-19 | 34,70 | 237.900 | 34,70 | 34,45 | 34,55 | 00:00:00 | | 2004-11-22 | 34,82 | 189.000 | 34,82 | 34,57 | 34,60 | 00:00:00 | | 2004-11-23 | 35,24 | 291.000 | 35,47 | 35,10 | 35,10 | 00:00:00 | | 2004-11-24 | 35,61 | 296.300 | 35,95 | 35,40 | 35,50 | 00:00:00 | | 2004-11-25 | 35,95 | 173.100 | 36,07 | 35,47 | 35,47 | 00:00:00 | | 2004-11-26 | 35,97 | 202.300 | 36,13 | 35,61 | 35,75 | 00:00:00 | | 2004-11-29 | 35,85 | 136.100 | 35,99 | 35,73 | 35,98 | 00:00:00 | | 2004-11-30 | 35,80 | 294.700 | 36,07 | 35,67 | 35,67 | 00:00:00 | | 2004-12-01 | 36,15 | 152.900 | 36,30 | 35,77 | 35,77 | 00:00:00 | | 2004-12-02 | 36,45 | 229.100 | 36,45 | 36,10 | 36,30 | 00:00:00 | | 2004-12-03 | 36,50 | 143.000 | 36,71 | 36,31 | 36,31 | 00:00:00 | | 2004-12-06 | 36,50 | 0 | 36,50 | 36,50 | 36,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
