Última Hora: "Costa antecipa mil novos casos diários de covid-19: ?Agora, o controle da pandemia depende da responsabilidade de cada um de nós? - Expresso" Fri, 18 Sep 2020 14:59:23 GMT    "André Ventura fala de Luís Filipe Vieira e comenta operação Lex "É um dia triste para a justiça" - O Jogo" Fri, 18 Sep 2020 14:40:00 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "Mais 780 casos de covid-19 e 6 mortes. Portugal ultrapassa as 20 mil infeções ativas - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 13:47:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Covid-19: Delegada de Saúde Pública defende 13 de outubro em Fátima sem peregrinos - SAPO 24" Thu, 17 Sep 2020 19:53:57 GMT    "Comunidade de Madrid pede ajuda "urgente" ao Governo central para enfrentar a pandemia - RTP" Thu, 17 Sep 2020 20:11:00 GMT    "AO MINUTO: País pode atingir "os mil casos diários" na próxima semana - Notícias ao Minuto" Fri, 18 Sep 2020 07:37:00 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
METROVACESA - [Ticker: MVC.MC]Gráfico METROVACESA   Noticias METROVACESA   Descargar Históricos de Metastock METROVACESA  y Otros  Análisis Técnico METROVACESA   
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-12-0636,50036,5036,5036,5000:00:00
2004-12-0736,1698.00036,5736,1536,3000:00:00
2004-12-0836,16036,1636,1636,1600:00:00
2004-12-0935,87283.20036,1335,3936,0000:00:00
2004-12-1035,63127.30035,8735,4335,5200:00:00
2004-12-1335,59206.70035,8035,3335,4300:00:00
2004-12-1435,54461.70035,6735,4135,5900:00:00
2004-12-1535,45301.10035,7035,1335,6000:00:00
2004-12-1635,16599.30035,5035,0035,5000:00:00
2004-12-1734,84472.10035,3234,5235,0100:00:00
2004-12-2035,10324.20035,2034,1834,5100:00:00
2004-12-2134,50405.10035,1034,5035,0500:00:00
2004-12-2234,41233.50034,8734,4134,6000:00:00
2004-12-2334,00274.10034,4334,0034,4100:00:00
2004-12-2434,00034,0034,0034,0000:00:00
2004-12-2733,76224.60034,0033,4134,0000:00:00
2004-12-2833,85140.30034,1433,5333,5300:00:00
2004-12-2934,40164.60035,2033,8633,8600:00:00
2004-12-3034,20323.40034,7534,2034,5600:00:00
2004-12-3134,20034,2034,2034,2000:00:00
2005-01-0335,17200.90035,3034,4034,6400:00:00
2005-01-0435,45887.00035,5435,0535,0800:00:00
2005-01-0535,29327.00035,9035,1635,5000:00:00
2005-01-0635,29035,2935,2935,2900:00:00
2005-01-0735,15317.40035,4835,0235,4800:00:00
2005-01-1035,37206.10035,6035,1235,5500:00:00
2005-01-1136,50321.20036,5535,4335,7900:00:00
2005-01-1237,95515.20038,2036,8037,4900:00:00
2005-01-1338,65588.20038,7437,7037,9500:00:00
2005-01-1438,90267.20039,3238,2638,2600:00:00
2005-01-1739,07213.40039,0738,5038,5100:00:00
2005-01-1839,27182.40039,3438,7539,0000:00:00
2005-01-1939,05672.40039,6038,9139,3000:00:00
2005-01-2038,86207.20039,1538,5239,0600:00:00
2005-01-2138,63270.00038,8238,2138,2700:00:00
2005-01-2438,23269.00038,6338,0138,4000:00:00
2005-01-2538,38601.10038,5038,2038,2300:00:00
2005-01-2638,483.489.10038,5538,2138,2300:00:00
2005-01-2738,351.225.70038,5538,2438,5500:00:00
2005-01-2838,67486.20038,8138,4538,5500:00:00
2005-01-3137,77286.30038,1737,7038,0900:00:00
2005-02-0138,07588.10038,0837,6137,7900:00:00
2005-02-0238,493.485.40038,7038,1038,4500:00:00
2005-02-0338,521.274.60038,6538,2838,6500:00:00
2005-02-0438,64640.80038,6638,5238,6500:00:00
2005-02-0738,01414.10038,6437,9838,5900:00:00
2005-02-0838,54290.50038,6038,0038,3000:00:00
2005-02-0938,56230.70038,6038,2138,5800:00:00
2005-02-1038,66293.60038,6638,3938,4700:00:00
2005-02-1138,65230.00038,6838,2338,5500:00:00
2005-02-1438,68182.50038,7038,5038,5500:00:00
2005-02-1538,80209.10038,9038,5238,7000:00:00
2005-02-1639,15257.80039,1538,6838,7100:00:00
2005-02-1739,75240.00039,9439,2739,5000:00:00
2005-02-1840,90372.00040,9039,7539,7500:00:00
2005-02-2139,78336.30041,1539,4640,9000:00:00
2005-02-2238,88247.50039,9538,7239,9500:00:00
2005-02-2339,68418.60039,8638,5238,8800:00:00
2005-02-2439,71270.70040,0039,2040,0000:00:00
2005-02-2539,25235.50040,1939,1440,0000:00:00
2005-02-2839,20336.20039,5038,9539,4500:00:00
2005-03-0139,34269.70039,7238,9638,9600:00:00
2005-03-0239,10397.10039,3438,5739,2700:00:00
2005-03-0338,89392.50039,3038,7539,2400:00:00
2005-03-0439,50421.20039,5039,1039,3000:00:00
2005-03-0739,98300.30039,9939,4339,7900:00:00
2005-03-0839,45403.60039,9539,3039,7900:00:00
2005-03-0939,19379.70039,7139,1639,3000:00:00
2005-03-1038,80200.50039,1938,7939,0000:00:00
2005-03-1138,44254.40039,2238,2238,8700:00:00
2005-03-1437,96310.40038,4037,7938,4000:00:00
2005-03-1537,96037,9637,9637,9600:00:00
2005-03-1638,032.554.40038,0335,4035,5500:00:00
2005-03-1738,31870.70038,4037,2537,7600:00:00
2005-03-1838,70573.80038,7238,3138,3100:00:00
2005-03-2139,81540.60039,8138,7438,7400:00:00
2005-03-2241,48942.00041,5839,9039,9000:00:00
2005-03-2341,27515.90041,6241,0241,3500:00:00
2005-03-2441,25207.80041,4341,2541,4300:00:00
2005-03-2541,25041,2541,2541,2500:00:00
2005-03-2841,25041,2541,2541,2500:00:00
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 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters