|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-06 | 36,50 | 0 | 36,50 | 36,50 | 36,50 | 00:00:00 | | 2004-12-07 | 36,16 | 98.000 | 36,57 | 36,15 | 36,30 | 00:00:00 | | 2004-12-08 | 36,16 | 0 | 36,16 | 36,16 | 36,16 | 00:00:00 | | 2004-12-09 | 35,87 | 283.200 | 36,13 | 35,39 | 36,00 | 00:00:00 | | 2004-12-10 | 35,63 | 127.300 | 35,87 | 35,43 | 35,52 | 00:00:00 | | 2004-12-13 | 35,59 | 206.700 | 35,80 | 35,33 | 35,43 | 00:00:00 | | 2004-12-14 | 35,54 | 461.700 | 35,67 | 35,41 | 35,59 | 00:00:00 | | 2004-12-15 | 35,45 | 301.100 | 35,70 | 35,13 | 35,60 | 00:00:00 | | 2004-12-16 | 35,16 | 599.300 | 35,50 | 35,00 | 35,50 | 00:00:00 | | 2004-12-17 | 34,84 | 472.100 | 35,32 | 34,52 | 35,01 | 00:00:00 | | 2004-12-20 | 35,10 | 324.200 | 35,20 | 34,18 | 34,51 | 00:00:00 | | 2004-12-21 | 34,50 | 405.100 | 35,10 | 34,50 | 35,05 | 00:00:00 | | 2004-12-22 | 34,41 | 233.500 | 34,87 | 34,41 | 34,60 | 00:00:00 | | 2004-12-23 | 34,00 | 274.100 | 34,43 | 34,00 | 34,41 | 00:00:00 | | 2004-12-24 | 34,00 | 0 | 34,00 | 34,00 | 34,00 | 00:00:00 | | 2004-12-27 | 33,76 | 224.600 | 34,00 | 33,41 | 34,00 | 00:00:00 | | 2004-12-28 | 33,85 | 140.300 | 34,14 | 33,53 | 33,53 | 00:00:00 | | 2004-12-29 | 34,40 | 164.600 | 35,20 | 33,86 | 33,86 | 00:00:00 | | 2004-12-30 | 34,20 | 323.400 | 34,75 | 34,20 | 34,56 | 00:00:00 | | 2004-12-31 | 34,20 | 0 | 34,20 | 34,20 | 34,20 | 00:00:00 | | 2005-01-03 | 35,17 | 200.900 | 35,30 | 34,40 | 34,64 | 00:00:00 | | 2005-01-04 | 35,45 | 887.000 | 35,54 | 35,05 | 35,08 | 00:00:00 | | 2005-01-05 | 35,29 | 327.000 | 35,90 | 35,16 | 35,50 | 00:00:00 | | 2005-01-06 | 35,29 | 0 | 35,29 | 35,29 | 35,29 | 00:00:00 | | 2005-01-07 | 35,15 | 317.400 | 35,48 | 35,02 | 35,48 | 00:00:00 | | 2005-01-10 | 35,37 | 206.100 | 35,60 | 35,12 | 35,55 | 00:00:00 | | 2005-01-11 | 36,50 | 321.200 | 36,55 | 35,43 | 35,79 | 00:00:00 | | 2005-01-12 | 37,95 | 515.200 | 38,20 | 36,80 | 37,49 | 00:00:00 | | 2005-01-13 | 38,65 | 588.200 | 38,74 | 37,70 | 37,95 | 00:00:00 | | 2005-01-14 | 38,90 | 267.200 | 39,32 | 38,26 | 38,26 | 00:00:00 | | 2005-01-17 | 39,07 | 213.400 | 39,07 | 38,50 | 38,51 | 00:00:00 | | 2005-01-18 | 39,27 | 182.400 | 39,34 | 38,75 | 39,00 | 00:00:00 | | 2005-01-19 | 39,05 | 672.400 | 39,60 | 38,91 | 39,30 | 00:00:00 | | 2005-01-20 | 38,86 | 207.200 | 39,15 | 38,52 | 39,06 | 00:00:00 | | 2005-01-21 | 38,63 | 270.000 | 38,82 | 38,21 | 38,27 | 00:00:00 | | 2005-01-24 | 38,23 | 269.000 | 38,63 | 38,01 | 38,40 | 00:00:00 | | 2005-01-25 | 38,38 | 601.100 | 38,50 | 38,20 | 38,23 | 00:00:00 | | 2005-01-26 | 38,48 | 3.489.100 | 38,55 | 38,21 | 38,23 | 00:00:00 | | 2005-01-27 | 38,35 | 1.225.700 | 38,55 | 38,24 | 38,55 | 00:00:00 | | 2005-01-28 | 38,67 | 486.200 | 38,81 | 38,45 | 38,55 | 00:00:00 | | 2005-01-31 | 37,77 | 286.300 | 38,17 | 37,70 | 38,09 | 00:00:00 | | 2005-02-01 | 38,07 | 588.100 | 38,08 | 37,61 | 37,79 | 00:00:00 | | 2005-02-02 | 38,49 | 3.485.400 | 38,70 | 38,10 | 38,45 | 00:00:00 | | 2005-02-03 | 38,52 | 1.274.600 | 38,65 | 38,28 | 38,65 | 00:00:00 | | 2005-02-04 | 38,64 | 640.800 | 38,66 | 38,52 | 38,65 | 00:00:00 | | 2005-02-07 | 38,01 | 414.100 | 38,64 | 37,98 | 38,59 | 00:00:00 | | 2005-02-08 | 38,54 | 290.500 | 38,60 | 38,00 | 38,30 | 00:00:00 | | 2005-02-09 | 38,56 | 230.700 | 38,60 | 38,21 | 38,58 | 00:00:00 | | 2005-02-10 | 38,66 | 293.600 | 38,66 | 38,39 | 38,47 | 00:00:00 | | 2005-02-11 | 38,65 | 230.000 | 38,68 | 38,23 | 38,55 | 00:00:00 | | 2005-02-14 | 38,68 | 182.500 | 38,70 | 38,50 | 38,55 | 00:00:00 | | 2005-02-15 | 38,80 | 209.100 | 38,90 | 38,52 | 38,70 | 00:00:00 | | 2005-02-16 | 39,15 | 257.800 | 39,15 | 38,68 | 38,71 | 00:00:00 | | 2005-02-17 | 39,75 | 240.000 | 39,94 | 39,27 | 39,50 | 00:00:00 | | 2005-02-18 | 40,90 | 372.000 | 40,90 | 39,75 | 39,75 | 00:00:00 | | 2005-02-21 | 39,78 | 336.300 | 41,15 | 39,46 | 40,90 | 00:00:00 | | 2005-02-22 | 38,88 | 247.500 | 39,95 | 38,72 | 39,95 | 00:00:00 | | 2005-02-23 | 39,68 | 418.600 | 39,86 | 38,52 | 38,88 | 00:00:00 | | 2005-02-24 | 39,71 | 270.700 | 40,00 | 39,20 | 40,00 | 00:00:00 | | 2005-02-25 | 39,25 | 235.500 | 40,19 | 39,14 | 40,00 | 00:00:00 | | 2005-02-28 | 39,20 | 336.200 | 39,50 | 38,95 | 39,45 | 00:00:00 | | 2005-03-01 | 39,34 | 269.700 | 39,72 | 38,96 | 38,96 | 00:00:00 | | 2005-03-02 | 39,10 | 397.100 | 39,34 | 38,57 | 39,27 | 00:00:00 | | 2005-03-03 | 38,89 | 392.500 | 39,30 | 38,75 | 39,24 | 00:00:00 | | 2005-03-04 | 39,50 | 421.200 | 39,50 | 39,10 | 39,30 | 00:00:00 | | 2005-03-07 | 39,98 | 300.300 | 39,99 | 39,43 | 39,79 | 00:00:00 | | 2005-03-08 | 39,45 | 403.600 | 39,95 | 39,30 | 39,79 | 00:00:00 | | 2005-03-09 | 39,19 | 379.700 | 39,71 | 39,16 | 39,30 | 00:00:00 | | 2005-03-10 | 38,80 | 200.500 | 39,19 | 38,79 | 39,00 | 00:00:00 | | 2005-03-11 | 38,44 | 254.400 | 39,22 | 38,22 | 38,87 | 00:00:00 | | 2005-03-14 | 37,96 | 310.400 | 38,40 | 37,79 | 38,40 | 00:00:00 | | 2005-03-15 | 37,96 | 0 | 37,96 | 37,96 | 37,96 | 00:00:00 | | 2005-03-16 | 38,03 | 2.554.400 | 38,03 | 35,40 | 35,55 | 00:00:00 | | 2005-03-17 | 38,31 | 870.700 | 38,40 | 37,25 | 37,76 | 00:00:00 | | 2005-03-18 | 38,70 | 573.800 | 38,72 | 38,31 | 38,31 | 00:00:00 | | 2005-03-21 | 39,81 | 540.600 | 39,81 | 38,74 | 38,74 | 00:00:00 | | 2005-03-22 | 41,48 | 942.000 | 41,58 | 39,90 | 39,90 | 00:00:00 | | 2005-03-23 | 41,27 | 515.900 | 41,62 | 41,02 | 41,35 | 00:00:00 | | 2005-03-24 | 41,25 | 207.800 | 41,43 | 41,25 | 41,43 | 00:00:00 | | 2005-03-25 | 41,25 | 0 | 41,25 | 41,25 | 41,25 | 00:00:00 | | 2005-03-28 | 41,25 | 0 | 41,25 | 41,25 | 41,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
