|
 METROVACESA - [Ticker: MVC.MC] |     | | Última Transacción | 0,370 | Hora de Cotización | 2012-05-23 - 11:53 | | Variación | -0,010 (-2.63%) | Rango 52 Semanas | [0,360 - 5,787] | | Máximo | 0,380 | Mínimo | 0,360 | | Volumen | 7.984 | Volumen Medio (3m) | 57.155 | | Demanda / Oferta | 0,360 x 19 - 833,000 x 0 | Yield | N/A | | Cierre Anterior | 9,000 | PER | 0,00% | | Apertura | 0,380 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 52,60 | 3.200 | 53,05 | 52,25 | 53,00 | 00:00:00 | | 2008-07-14 | 52,40 | 1.100 | 53,60 | 52,05 | 52,90 | 00:00:00 | | 2008-07-15 | 52,75 | 17.300 | 53,00 | 45,40 | 52,00 | 00:00:00 | | 2008-07-16 | 51,80 | 28.700 | 53,00 | 49,00 | 53,00 | 00:00:00 | | 2008-07-17 | 49,33 | 22.100 | 52,30 | 49,33 | 52,30 | 00:00:00 | | 2008-07-18 | 49,44 | 25.300 | 49,98 | 48,11 | 49,39 | 00:00:00 | | 2008-07-21 | 50,00 | 25.500 | 50,00 | 48,00 | 49,99 | 00:00:00 | | 2008-07-22 | 49,32 | 6.900 | 50,00 | 49,00 | 49,80 | 00:00:00 | | 2008-07-23 | 50,45 | 2.300 | 52,00 | 49,35 | 50,00 | 00:00:00 | | 2008-07-24 | 49,00 | 10.100 | 50,45 | 49,00 | 50,45 | 00:00:00 | | 2008-07-25 | 48,44 | 5.900 | 49,23 | 48,00 | 48,93 | 00:00:00 | | 2008-07-28 | 49,10 | 8.100 | 49,11 | 48,60 | 48,60 | 00:00:00 | | 2008-07-29 | 49,00 | 18.900 | 50,50 | 49,00 | 49,99 | 00:00:00 | | 2008-07-30 | 49,30 | 12.700 | 51,00 | 49,30 | 49,61 | 00:00:00 | | 2008-07-31 | 49,70 | 7.400 | 50,95 | 49,30 | 49,50 | 00:00:00 | | 2008-08-01 | 49,00 | 15.900 | 49,98 | 49,00 | 49,98 | 00:00:00 | | 2008-08-04 | 49,26 | 20.500 | 49,64 | 48,70 | 49,30 | 00:00:00 | | 2008-08-05 | 49,13 | 11.100 | 49,30 | 48,25 | 49,23 | 00:00:00 | | 2008-08-06 | 49,13 | 300 | 49,20 | 48,33 | 49,20 | 00:00:00 | | 2008-08-07 | 48,74 | 4.500 | 48,88 | 48,20 | 48,27 | 00:00:00 | | 2008-08-08 | 48,74 | 300 | 50,50 | 48,22 | 48,22 | 00:00:00 | | 2008-08-11 | 49,80 | 14.100 | 50,50 | 48,25 | 50,50 | 00:00:00 | | 2008-08-12 | 50,40 | 1.700 | 50,45 | 49,70 | 49,70 | 00:00:00 | | 2008-08-13 | 50,65 | 10.900 | 50,65 | 49,89 | 49,94 | 00:00:00 | | 2008-08-14 | 50,65 | 200 | 51,20 | 50,00 | 50,10 | 00:00:00 | | 2008-08-15 | 50,65 | 200 | 50,55 | 50,55 | 50,55 | 00:00:00 | | 2008-08-18 | 50,40 | 2.800 | 54,75 | 47,00 | 50,75 | 00:00:00 | | 2008-08-19 | 52,50 | 1.200 | 52,50 | 49,85 | 49,85 | 00:00:00 | | 2008-08-20 | 52,30 | 3.100 | 53,20 | 51,90 | 53,20 | 00:00:00 | | 2008-08-21 | 52,15 | 5.700 | 53,75 | 51,70 | 51,70 | 00:00:00 | | 2008-08-22 | 51,85 | 2.100 | 52,15 | 51,60 | 51,80 | 00:00:00 | | 2008-08-25 | 51,60 | 600 | 52,00 | 49,12 | 49,12 | 00:00:00 | | 2008-08-26 | 52,40 | 2.600 | 52,40 | 51,05 | 51,05 | 00:00:00 | | 2008-08-27 | 51,85 | 2.000 | 51,95 | 51,80 | 51,90 | 00:00:00 | | 2008-08-28 | 52,00 | 900 | 52,95 | 51,30 | 51,40 | 00:00:00 | | 2008-08-29 | 52,00 | 100 | 51,75 | 51,40 | 51,50 | 00:00:00 | | 2008-09-01 | 52,90 | 1.100 | 52,90 | 51,85 | 51,85 | 00:00:00 | | 2008-09-02 | 52,60 | 3.200 | 52,95 | 52,20 | 52,20 | 00:00:00 | | 2008-09-03 | 52,60 | 4.200 | 52,60 | 52,05 | 52,15 | 00:00:00 | | 2008-09-04 | 52,55 | 800 | 52,60 | 52,05 | 52,15 | 00:00:00 | | 2008-09-05 | 52,30 | 2.300 | 52,90 | 51,70 | 51,70 | 00:00:00 | | 2008-09-08 | 53,20 | 4.400 | 53,20 | 52,25 | 52,35 | 00:00:00 | | 2008-09-09 | 52,90 | 1.400 | 53,45 | 52,05 | 52,15 | 00:00:00 | | 2008-09-10 | 52,50 | 4.200 | 53,00 | 52,05 | 52,15 | 00:00:00 | | 2008-09-11 | 52,80 | 2.800 | 52,80 | 51,60 | 51,60 | 00:00:00 | | 2008-09-12 | 52,80 | 1.900 | 52,80 | 51,60 | 51,80 | 00:00:00 | | 2008-09-15 | 51,55 | 4.700 | 52,70 | 51,10 | 51,65 | 00:00:00 | | 2008-09-16 | 51,55 | 22.600 | 52,30 | 47,50 | 51,15 | 00:00:00 | | 2008-09-17 | 50,10 | 3.600 | 51,70 | 49,50 | 51,35 | 00:00:00 | | 2008-09-18 | 49,53 | 76.600 | 50,50 | 41,17 | 50,00 | 00:00:00 | | 2008-09-19 | 52,20 | 13.900 | 52,40 | 48,60 | 50,00 | 00:00:00 | | 2008-09-22 | 52,20 | 300 | 52,60 | 49,50 | 52,60 | 00:00:00 | | 2008-09-23 | 50,70 | 7.800 | 51,05 | 50,05 | 51,05 | 00:00:00 | | 2008-09-24 | 50,50 | 1.500 | 52,20 | 50,05 | 52,20 | 00:00:00 | | 2008-09-25 | 51,85 | 21.000 | 51,85 | 50,05 | 50,05 | 00:00:00 | | 2008-09-26 | 50,50 | 1.900 | 51,40 | 50,05 | 50,05 | 00:00:00 | | 2008-09-29 | 50,50 | 400 | 50,15 | 50,00 | 50,05 | 00:00:00 | | 2008-09-30 | 50,05 | 3.800 | 51,45 | 49,50 | 50,05 | 00:00:00 | | 2008-10-01 | 50,40 | 21.200 | 50,45 | 50,05 | 50,05 | 00:00:00 | | 2008-10-02 | 50,35 | 26.400 | 50,35 | 50,05 | 50,05 | 00:00:00 | | 2008-10-03 | 50,00 | 23.900 | 50,30 | 50,00 | 50,05 | 00:00:00 | | 2008-10-06 | 50,00 | 1.800 | 50,00 | 49,25 | 49,60 | 00:00:00 | | 2008-10-07 | 49,50 | 2.800 | 49,80 | 48,55 | 49,25 | 00:00:00 | | 2008-10-08 | 50,00 | 28.500 | 50,00 | 44,00 | 45,55 | 00:00:00 | | 2008-10-09 | 49,98 | 1.000 | 50,30 | 49,65 | 49,65 | 00:00:00 | | 2008-10-10 | 51,00 | 29.400 | 51,00 | 49,00 | 49,65 | 00:00:00 | | 2008-10-13 | 52,70 | 24.900 | 52,70 | 49,06 | 49,06 | 00:00:00 | | 2008-10-14 | 52,70 | 6.900 | 52,70 | 50,05 | 50,05 | 00:00:00 | | 2008-10-15 | 53,00 | 2.100 | 53,00 | 51,15 | 52,60 | 00:00:00 | | 2008-10-16 | 53,15 | 3.100 | 53,15 | 51,55 | 52,90 | 00:00:00 | | 2008-10-17 | 53,05 | 1.900 | 53,15 | 51,60 | 53,15 | 00:00:00 | | 2008-10-20 | 52,95 | 900 | 53,05 | 51,50 | 51,50 | 00:00:00 | | 2008-10-21 | 53,40 | 4.500 | 53,40 | 51,75 | 51,80 | 00:00:00 | | 2008-10-22 | 54,00 | 5.300 | 54,50 | 52,00 | 53,40 | 00:00:00 | | 2008-10-23 | 53,70 | 10.600 | 54,00 | 52,40 | 52,55 | 00:00:00 | | 2008-10-24 | 53,90 | 3.300 | 53,90 | 51,00 | 53,75 | 00:00:00 | | 2008-10-27 | 54,00 | 1.700 | 54,00 | 52,10 | 53,90 | 00:00:00 | | 2008-10-28 | 53,45 | 600 | 54,00 | 51,80 | 52,15 | 00:00:00 | | 2008-10-29 | 54,50 | 4.500 | 54,50 | 51,55 | 51,55 | 00:00:00 | | 2008-10-30 | 54,60 | 1.600 | 54,60 | 52,10 | 53,65 | 00:00:00 | | 2008-10-31 | 55,00 | 1.700 | 55,00 | 53,00 | 53,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
