|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-18 | 49,09 | 228.600 | 49,09 | 48,85 | 49,01 | 00:00:00 | | 2005-07-19 | 49,29 | 336.700 | 49,49 | 48,93 | 49,45 | 00:00:00 | | 2005-07-20 | 49,40 | 189.800 | 49,48 | 49,14 | 49,14 | 00:00:00 | | 2005-07-21 | 49,45 | 236.200 | 49,56 | 48,78 | 49,50 | 00:00:00 | | 2005-07-22 | 50,45 | 370.900 | 50,50 | 49,50 | 49,50 | 00:00:00 | | 2005-07-25 | 50,30 | 272.600 | 50,65 | 49,87 | 49,87 | 00:00:00 | | 2005-07-26 | 50,35 | 261.700 | 50,55 | 49,95 | 50,55 | 00:00:00 | | 2005-07-27 | 50,15 | 215.000 | 50,50 | 50,05 | 50,35 | 00:00:00 | | 2005-07-28 | 49,95 | 310.500 | 50,20 | 49,90 | 50,05 | 00:00:00 | | 2005-07-29 | 50,25 | 344.300 | 50,25 | 49,80 | 50,20 | 00:00:00 | | 2005-08-01 | 50,20 | 162.500 | 50,30 | 49,90 | 50,15 | 00:00:00 | | 2005-08-02 | 50,75 | 355.100 | 50,90 | 50,00 | 50,30 | 00:00:00 | | 2005-08-03 | 50,85 | 150.500 | 51,00 | 50,45 | 51,00 | 00:00:00 | | 2005-08-04 | 53,15 | 610.100 | 53,40 | 50,75 | 50,85 | 00:00:00 | | 2005-08-05 | 54,40 | 303.700 | 54,55 | 52,70 | 53,15 | 00:00:00 | | 2005-08-08 | 53,90 | 464.700 | 54,25 | 53,50 | 54,25 | 00:00:00 | | 2005-08-09 | 53,95 | 218.000 | 54,05 | 53,50 | 53,50 | 00:00:00 | | 2005-08-10 | 55,55 | 324.400 | 55,75 | 53,95 | 54,00 | 00:00:00 | | 2005-08-11 | 54,85 | 241.000 | 55,45 | 54,20 | 55,10 | 00:00:00 | | 2005-08-12 | 54,40 | 200.200 | 54,95 | 54,25 | 54,80 | 00:00:00 | | 2005-08-15 | 54,90 | 57.700 | 55,25 | 54,40 | 54,40 | 00:00:00 | | 2005-08-16 | 54,90 | 123.600 | 55,30 | 54,50 | 55,15 | 00:00:00 | | 2005-08-17 | 53,50 | 415.800 | 54,80 | 53,10 | 54,80 | 00:00:00 | | 2005-08-18 | 52,90 | 140.800 | 53,80 | 52,90 | 53,80 | 00:00:00 | | 2005-08-19 | 53,00 | 170.100 | 53,45 | 52,40 | 53,15 | 00:00:00 | | 2005-08-22 | 53,65 | 131.600 | 53,65 | 52,70 | 53,15 | 00:00:00 | | 2005-08-23 | 53,20 | 116.000 | 53,55 | 53,00 | 53,35 | 00:00:00 | | 2005-08-24 | 53,60 | 132.600 | 53,60 | 52,60 | 53,50 | 00:00:00 | | 2005-08-25 | 53,20 | 269.800 | 53,50 | 53,20 | 53,40 | 00:00:00 | | 2005-08-26 | 53,20 | 290.800 | 53,75 | 53,20 | 53,30 | 00:00:00 | | 2005-08-29 | 53,25 | 74.600 | 53,40 | 52,80 | 52,80 | 00:00:00 | | 2005-08-30 | 53,65 | 146.700 | 53,65 | 53,25 | 53,25 | 00:00:00 | | 2005-08-31 | 54,85 | 248.500 | 54,85 | 53,60 | 53,80 | 00:00:00 | | 2005-09-01 | 56,95 | 199.800 | 56,95 | 54,85 | 54,85 | 00:00:00 | | 2005-09-02 | 56,00 | 223.900 | 56,85 | 55,90 | 56,70 | 00:00:00 | | 2005-09-05 | 55,95 | 129.500 | 56,00 | 55,30 | 56,00 | 00:00:00 | | 2005-09-06 | 55,00 | 229.600 | 56,00 | 55,00 | 55,60 | 00:00:00 | | 2005-09-07 | 55,20 | 213.800 | 55,40 | 54,90 | 55,40 | 00:00:00 | | 2005-09-08 | 56,25 | 257.800 | 56,25 | 55,30 | 55,30 | 00:00:00 | | 2005-09-09 | 56,45 | 224.900 | 56,45 | 55,25 | 56,40 | 00:00:00 | | 2005-09-12 | 56,45 | 238.300 | 56,85 | 56,15 | 56,85 | 00:00:00 | | 2005-09-13 | 58,05 | 256.200 | 58,40 | 56,45 | 56,45 | 00:00:00 | | 2005-09-14 | 59,50 | 432.100 | 59,75 | 57,90 | 57,90 | 00:00:00 | | 2005-09-15 | 60,20 | 436.200 | 61,20 | 58,95 | 59,60 | 00:00:00 | | 2005-09-16 | 61,00 | 703.600 | 61,70 | 60,20 | 60,20 | 00:00:00 | | 2005-09-19 | 61,15 | 227.700 | 61,60 | 60,85 | 61,25 | 00:00:00 | | 2005-09-20 | 62,90 | 303.000 | 62,95 | 60,95 | 61,15 | 00:00:00 | | 2005-09-21 | 63,30 | 193.700 | 64,20 | 62,90 | 64,20 | 00:00:00 | | 2005-09-22 | 61,45 | 364.700 | 63,55 | 61,15 | 63,30 | 00:00:00 | | 2005-09-23 | 62,70 | 274.600 | 63,00 | 61,50 | 62,00 | 00:00:00 | | 2005-09-26 | 64,15 | 270.700 | 64,80 | 63,40 | 63,50 | 00:00:00 | | 2005-09-27 | 63,00 | 322.300 | 64,00 | 63,00 | 63,95 | 00:00:00 | | 2005-09-28 | 63,30 | 367.400 | 63,30 | 62,55 | 63,20 | 00:00:00 | | 2005-09-29 | 62,00 | 324.600 | 63,00 | 61,65 | 63,00 | 00:00:00 | | 2005-09-30 | 61,25 | 372.500 | 62,70 | 61,25 | 62,30 | 00:00:00 | | 2005-10-03 | 61,80 | 343.800 | 63,00 | 61,25 | 61,25 | 00:00:00 | | 2005-10-04 | 60,30 | 572.100 | 62,00 | 60,10 | 61,80 | 00:00:00 | | 2005-10-05 | 60,55 | 594.900 | 61,00 | 60,35 | 60,90 | 00:00:00 | | 2005-10-06 | 60,40 | 364.700 | 60,95 | 60,20 | 60,25 | 00:00:00 | | 2005-10-07 | 60,40 | 492.100 | 60,60 | 59,15 | 60,40 | 00:00:00 | | 2005-10-10 | 60,35 | 304.800 | 60,90 | 59,30 | 60,55 | 00:00:00 | | 2005-10-11 | 60,30 | 337.000 | 60,90 | 59,55 | 60,60 | 00:00:00 | | 2005-10-12 | 59,00 | 434.900 | 60,75 | 59,00 | 60,00 | 00:00:00 | | 2005-10-13 | 56,80 | 513.800 | 59,75 | 56,70 | 59,50 | 00:00:00 | | 2005-10-14 | 57,60 | 503.800 | 57,70 | 56,95 | 57,60 | 00:00:00 | | 2005-10-17 | 57,60 | 480.100 | 58,75 | 57,10 | 57,85 | 00:00:00 | | 2005-10-18 | 57,60 | 438.700 | 58,35 | 57,40 | 57,80 | 00:00:00 | | 2005-10-19 | 57,30 | 649.200 | 58,20 | 56,95 | 57,60 | 00:00:00 | | 2005-10-20 | 57,35 | 552.900 | 57,60 | 56,70 | 56,70 | 00:00:00 | | 2005-10-21 | 57,20 | 617.500 | 57,85 | 56,65 | 57,35 | 00:00:00 | | 2005-10-24 | 58,25 | 268.200 | 58,25 | 57,40 | 57,40 | 00:00:00 | | 2005-10-25 | 58,50 | 314.600 | 59,30 | 58,20 | 58,40 | 00:00:00 | | 2005-10-26 | 57,70 | 245.000 | 59,60 | 57,50 | 58,70 | 00:00:00 | | 2005-10-27 | 57,30 | 345.800 | 57,75 | 57,00 | 57,70 | 00:00:00 | | 2005-10-28 | 57,55 | 607.700 | 57,60 | 56,85 | 57,45 | 00:00:00 | | 2005-10-31 | 57,85 | 168.200 | 58,75 | 57,30 | 58,00 | 00:00:00 | | 2005-11-01 | 57,85 | 109.600 | 58,20 | 57,45 | 58,20 | 00:00:00 | | 2005-11-02 | 57,60 | 283.100 | 58,40 | 57,00 | 58,20 | 00:00:00 | | 2005-11-03 | 57,65 | 166.800 | 58,00 | 57,20 | 57,90 | 00:00:00 | | 2005-11-04 | 59,00 | 139.400 | 59,00 | 57,70 | 57,95 | 00:00:00 | | 2005-11-07 | 59,60 | 167.000 | 59,75 | 58,10 | 58,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
