|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-28 | 41,25 | 0 | 41,25 | 41,25 | 41,25 | 00:00:00 | | 2005-03-29 | 41,46 | 244.100 | 41,46 | 40,75 | 41,25 | 00:00:00 | | 2005-03-30 | 41,35 | 739.900 | 41,49 | 41,26 | 41,39 | 00:00:00 | | 2005-03-31 | 41,25 | 325.900 | 41,58 | 41,24 | 41,35 | 00:00:00 | | 2005-04-01 | 41,40 | 518.200 | 41,60 | 41,30 | 41,30 | 00:00:00 | | 2005-04-04 | 41,21 | 263.500 | 41,49 | 41,05 | 41,49 | 00:00:00 | | 2005-04-05 | 41,80 | 310.600 | 41,80 | 41,05 | 41,05 | 00:00:00 | | 2005-04-06 | 42,30 | 364.500 | 42,47 | 41,65 | 42,00 | 00:00:00 | | 2005-04-07 | 43,29 | 661.200 | 43,33 | 42,42 | 42,70 | 00:00:00 | | 2005-04-08 | 42,72 | 194.200 | 43,45 | 42,71 | 43,45 | 00:00:00 | | 2005-04-11 | 42,72 | 536.500 | 42,82 | 42,26 | 42,82 | 00:00:00 | | 2005-04-12 | 42,55 | 302.500 | 42,72 | 42,23 | 42,72 | 00:00:00 | | 2005-04-13 | 42,71 | 356.200 | 42,88 | 42,39 | 42,88 | 00:00:00 | | 2005-04-14 | 42,84 | 374.900 | 42,85 | 42,63 | 42,71 | 00:00:00 | | 2005-04-15 | 42,24 | 199.800 | 42,78 | 42,24 | 42,78 | 00:00:00 | | 2005-04-18 | 41,80 | 372.000 | 41,84 | 41,10 | 41,79 | 00:00:00 | | 2005-04-19 | 42,45 | 335.200 | 42,50 | 41,80 | 41,80 | 00:00:00 | | 2005-04-20 | 42,40 | 147.900 | 42,78 | 42,07 | 42,50 | 00:00:00 | | 2005-04-21 | 42,40 | 820.800 | 42,49 | 42,28 | 42,45 | 00:00:00 | | 2005-04-22 | 42,30 | 433.600 | 42,60 | 42,23 | 42,60 | 00:00:00 | | 2005-04-25 | 42,20 | 300.700 | 42,26 | 41,96 | 42,26 | 00:00:00 | | 2005-04-26 | 42,30 | 207.800 | 42,48 | 41,97 | 42,20 | 00:00:00 | | 2005-04-27 | 41,88 | 502.800 | 42,35 | 41,75 | 42,20 | 00:00:00 | | 2005-04-28 | 41,60 | 367.500 | 42,20 | 41,50 | 41,91 | 00:00:00 | | 2005-04-29 | 41,93 | 441.800 | 42,09 | 41,60 | 41,60 | 00:00:00 | | 2005-05-02 | 42,48 | 137.700 | 42,55 | 42,05 | 42,05 | 00:00:00 | | 2005-05-03 | 42,69 | 208.400 | 42,73 | 42,40 | 42,40 | 00:00:00 | | 2005-05-04 | 42,75 | 253.600 | 42,99 | 42,50 | 42,99 | 00:00:00 | | 2005-05-05 | 42,95 | 145.200 | 42,96 | 42,80 | 42,80 | 00:00:00 | | 2005-05-06 | 42,95 | 126.700 | 42,99 | 42,73 | 42,99 | 00:00:00 | | 2005-05-09 | 42,91 | 139.600 | 43,05 | 42,77 | 43,00 | 00:00:00 | | 2005-05-10 | 40,99 | 277.700 | 41,20 | 40,75 | 40,89 | 00:00:00 | | 2005-05-11 | 40,92 | 173.700 | 40,99 | 40,51 | 40,90 | 00:00:00 | | 2005-05-12 | 41,76 | 180.700 | 41,93 | 40,92 | 40,95 | 00:00:00 | | 2005-05-13 | 42,36 | 299.800 | 43,00 | 41,37 | 41,70 | 00:00:00 | | 2005-05-16 | 42,39 | 225.700 | 42,69 | 41,80 | 42,15 | 00:00:00 | | 2005-05-17 | 42,53 | 221.000 | 42,65 | 42,22 | 42,45 | 00:00:00 | | 2005-05-18 | 43,15 | 509.200 | 43,42 | 42,60 | 42,60 | 00:00:00 | | 2005-05-19 | 43,30 | 293.900 | 43,45 | 43,10 | 43,25 | 00:00:00 | | 2005-05-20 | 43,20 | 195.000 | 43,45 | 42,96 | 43,30 | 00:00:00 | | 2005-05-23 | 43,74 | 805.200 | 43,87 | 43,06 | 43,06 | 00:00:00 | | 2005-05-24 | 43,55 | 522.800 | 44,00 | 43,30 | 43,51 | 00:00:00 | | 2005-05-25 | 44,70 | 330.300 | 44,75 | 43,60 | 43,62 | 00:00:00 | | 2005-05-26 | 45,90 | 472.900 | 45,90 | 44,70 | 44,70 | 00:00:00 | | 2005-05-27 | 46,36 | 216.200 | 46,85 | 45,75 | 46,15 | 00:00:00 | | 2005-05-30 | 47,20 | 148.900 | 47,20 | 46,30 | 46,37 | 00:00:00 | | 2005-05-31 | 49,28 | 1.222.400 | 49,35 | 46,89 | 47,50 | 00:00:00 | | 2005-06-01 | 50,90 | 529.600 | 50,90 | 49,02 | 49,03 | 00:00:00 | | 2005-06-02 | 51,00 | 544.700 | 53,25 | 50,25 | 50,75 | 00:00:00 | | 2005-06-03 | 51,00 | 0 | 51,00 | 51,00 | 51,00 | 00:00:00 | | 2005-06-06 | 50,10 | 181.500 | 51,00 | 49,35 | 50,05 | 00:00:00 | | 2005-06-07 | 50,70 | 163.300 | 50,80 | 49,88 | 50,50 | 00:00:00 | | 2005-06-08 | 50,75 | 205.800 | 50,80 | 50,10 | 50,40 | 00:00:00 | | 2005-06-09 | 50,85 | 160.000 | 51,35 | 50,20 | 50,25 | 00:00:00 | | 2005-06-10 | 51,50 | 174.700 | 51,50 | 50,50 | 51,10 | 00:00:00 | | 2005-06-13 | 51,50 | 124.300 | 51,55 | 50,90 | 51,50 | 00:00:00 | | 2005-06-14 | 52,50 | 266.700 | 52,90 | 51,35 | 51,35 | 00:00:00 | | 2005-06-15 | 49,50 | 737.000 | 52,55 | 48,75 | 52,55 | 00:00:00 | | 2005-06-16 | 50,50 | 404.800 | 50,70 | 49,51 | 49,51 | 00:00:00 | | 2005-06-17 | 52,05 | 481.700 | 52,25 | 50,30 | 50,35 | 00:00:00 | | 2005-06-20 | 53,50 | 366.400 | 53,50 | 51,50 | 51,70 | 00:00:00 | | 2005-06-21 | 50,60 | 347.100 | 50,60 | 49,57 | 49,57 | 00:00:00 | | 2005-06-22 | 52,25 | 677.300 | 52,75 | 50,75 | 50,75 | 00:00:00 | | 2005-06-23 | 51,75 | 468.800 | 52,65 | 51,50 | 52,65 | 00:00:00 | | 2005-06-24 | 50,20 | 372.500 | 51,60 | 50,00 | 51,50 | 00:00:00 | | 2005-06-27 | 48,88 | 509.600 | 50,50 | 48,41 | 50,20 | 00:00:00 | | 2005-06-28 | 48,99 | 850.800 | 49,05 | 48,02 | 48,90 | 00:00:00 | | 2005-06-29 | 49,20 | 592.300 | 49,40 | 48,65 | 49,30 | 00:00:00 | | 2005-06-30 | 48,72 | 728.900 | 49,18 | 48,50 | 48,92 | 00:00:00 | | 2005-07-01 | 47,67 | 995.600 | 48,73 | 47,00 | 48,72 | 00:00:00 | | 2005-07-04 | 47,16 | 2.015.100 | 47,60 | 46,54 | 47,50 | 00:00:00 | | 2005-07-05 | 47,37 | 2.114.300 | 47,44 | 46,99 | 47,02 | 00:00:00 | | 2005-07-06 | 47,80 | 1.044.200 | 48,19 | 47,51 | 47,79 | 00:00:00 | | 2005-07-07 | 47,47 | 1.293.400 | 47,99 | 46,59 | 47,99 | 00:00:00 | | 2005-07-08 | 47,65 | 696.500 | 48,08 | 47,55 | 47,95 | 00:00:00 | | 2005-07-11 | 48,68 | 430.700 | 48,68 | 47,95 | 48,00 | 00:00:00 | | 2005-07-12 | 48,70 | 440.400 | 49,05 | 48,50 | 49,00 | 00:00:00 | | 2005-07-13 | 48,70 | 283.800 | 48,71 | 48,26 | 48,71 | 00:00:00 | | 2005-07-14 | 48,76 | 558.300 | 48,93 | 48,68 | 48,90 | 00:00:00 | | 2005-07-15 | 48,85 | 284.700 | 49,04 | 48,76 | 48,76 | 00:00:00 | | 2005-07-18 | 49,09 | 228.600 | 49,09 | 48,85 | 49,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
