|
 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 | | 2003-04-23 | 23,28 | 439.900 | 23,50 | 22,40 | 22,64 | 00:00:00 | | 2003-04-24 | 22,17 | 663.500 | 23,39 | 22,17 | 23,04 | 00:00:00 | | 2003-04-25 | 22,22 | 1.573.900 | 22,55 | 22,08 | 22,20 | 00:00:00 | | 2003-04-28 | 22,20 | 318.100 | 22,36 | 22,06 | 22,22 | 00:00:00 | | 2003-04-29 | 22,05 | 567.700 | 22,40 | 21,98 | 22,15 | 00:00:00 | | 2003-04-30 | 21,80 | 594.200 | 22,30 | 21,60 | 22,00 | 00:00:00 | | 2003-05-01 | 21,80 | 0 | 21,80 | 21,80 | 21,80 | 00:00:00 | | 2003-05-02 | 21,70 | 304.400 | 21,95 | 21,60 | 21,62 | 00:00:00 | | 2003-05-05 | 21,65 | 217.300 | 21,99 | 21,61 | 21,98 | 00:00:00 | | 2003-05-06 | 21,91 | 199.500 | 21,97 | 21,65 | 21,80 | 00:00:00 | | 2003-05-07 | 21,70 | 601.500 | 21,98 | 21,60 | 21,98 | 00:00:00 | | 2003-05-08 | 21,60 | 294.800 | 21,70 | 21,50 | 21,70 | 00:00:00 | | 2003-05-09 | 21,65 | 113.600 | 21,92 | 21,60 | 21,75 | 00:00:00 | | 2003-05-12 | 21,69 | 227.100 | 21,82 | 21,53 | 21,82 | 00:00:00 | | 2003-05-13 | 21,67 | 147.100 | 21,75 | 21,53 | 21,75 | 00:00:00 | | 2003-05-14 | 21,59 | 168.000 | 21,79 | 21,57 | 21,70 | 00:00:00 | | 2003-05-15 | 22,00 | 155.600 | 22,00 | 21,50 | 21,50 | 00:00:00 | | 2003-05-16 | 21,93 | 155.900 | 22,19 | 21,90 | 22,19 | 00:00:00 | | 2003-05-19 | 21,65 | 129.700 | 21,97 | 21,56 | 21,97 | 00:00:00 | | 2003-05-20 | 23,24 | 1.430.900 | 23,44 | 23,06 | 23,22 | 00:00:00 | | 2003-05-21 | 23,46 | 636.800 | 23,85 | 23,40 | 23,40 | 00:00:00 | | 2003-05-22 | 23,55 | 715.900 | 23,63 | 23,45 | 23,50 | 00:00:00 | | 2003-05-23 | 23,80 | 526.800 | 24,24 | 23,71 | 23,79 | 00:00:00 | | 2003-05-26 | 23,85 | 342.200 | 24,10 | 23,85 | 24,05 | 00:00:00 | | 2003-05-27 | 23,97 | 149.300 | 24,03 | 23,83 | 23,92 | 00:00:00 | | 2003-05-28 | 23,92 | 230.600 | 24,00 | 23,92 | 24,00 | 00:00:00 | | 2003-05-29 | 23,85 | 204.400 | 24,02 | 23,85 | 23,98 | 00:00:00 | | 2003-05-30 | 23,60 | 348.800 | 24,09 | 23,60 | 23,99 | 00:00:00 | | 2003-06-02 | 23,75 | 237.700 | 23,96 | 23,75 | 23,88 | 00:00:00 | | 2003-06-03 | 23,74 | 196.000 | 23,90 | 23,70 | 23,86 | 00:00:00 | | 2003-06-04 | 23,81 | 143.300 | 23,95 | 23,77 | 23,86 | 00:00:00 | | 2003-06-05 | 23,84 | 112.600 | 23,95 | 23,82 | 23,89 | 00:00:00 | | 2003-06-06 | 23,90 | 134.800 | 24,00 | 23,83 | 23,94 | 00:00:00 | | 2003-06-09 | 24,02 | 86.900 | 24,10 | 23,90 | 24,00 | 00:00:00 | | 2003-06-10 | 24,20 | 303.100 | 24,50 | 24,00 | 24,00 | 00:00:00 | | 2003-06-11 | 24,28 | 111.800 | 24,38 | 24,03 | 24,22 | 00:00:00 | | 2003-06-12 | 24,40 | 222.200 | 24,50 | 24,25 | 24,45 | 00:00:00 | | 2003-06-13 | 24,60 | 330.800 | 24,79 | 24,51 | 24,56 | 00:00:00 | | 2003-06-16 | 24,59 | 174.900 | 24,75 | 24,55 | 24,65 | 00:00:00 | | 2003-06-17 | 24,40 | 1.203.000 | 25,16 | 23,90 | 24,65 | 00:00:00 | | 2003-06-18 | 24,78 | 917.200 | 24,92 | 24,50 | 24,70 | 00:00:00 | | 2003-06-19 | 24,64 | 542.500 | 24,91 | 24,58 | 24,91 | 00:00:00 | | 2003-06-20 | 24,37 | 647.700 | 24,88 | 24,12 | 24,74 | 00:00:00 | | 2003-06-23 | 24,29 | 349.900 | 24,50 | 24,15 | 24,35 | 00:00:00 | | 2003-06-24 | 24,90 | 868.500 | 25,14 | 24,70 | 24,75 | 00:00:00 | | 2003-06-25 | 24,46 | 490.700 | 25,20 | 24,36 | 25,18 | 00:00:00 | | 2003-06-26 | 24,74 | 493.600 | 24,84 | 24,45 | 24,60 | 00:00:00 | | 2003-06-27 | 24,67 | 249.700 | 24,90 | 24,67 | 24,88 | 00:00:00 | | 2003-06-30 | 24,80 | 882.000 | 24,88 | 24,70 | 24,80 | 00:00:00 | | 2003-07-01 | 24,98 | 413.300 | 25,03 | 24,75 | 24,80 | 00:00:00 | | 2003-07-02 | 25,50 | 469.700 | 25,78 | 25,00 | 25,00 | 00:00:00 | | 2003-07-03 | 25,50 | 482.800 | 26,10 | 25,50 | 25,75 | 00:00:00 | | 2003-07-04 | 25,32 | 234.900 | 25,81 | 25,32 | 25,80 | 00:00:00 | | 2003-07-07 | 25,50 | 417.000 | 25,75 | 25,31 | 25,45 | 00:00:00 | | 2003-07-08 | 25,40 | 259.900 | 25,60 | 25,32 | 25,59 | 00:00:00 | | 2003-07-09 | 24,73 | 383.500 | 25,58 | 24,73 | 25,55 | 00:00:00 | | 2003-07-10 | 24,93 | 241.200 | 25,00 | 24,89 | 25,00 | 00:00:00 | | 2003-07-11 | 25,33 | 581.400 | 25,39 | 24,90 | 25,00 | 00:00:00 | | 2003-07-14 | 25,15 | 551.400 | 25,60 | 25,12 | 25,50 | 00:00:00 | | 2003-07-15 | 24,97 | 429.400 | 25,32 | 24,96 | 25,27 | 00:00:00 | | 2003-07-16 | 24,90 | 377.500 | 25,30 | 24,82 | 25,30 | 00:00:00 | | 2003-07-17 | 24,90 | 282.100 | 25,19 | 24,84 | 25,19 | 00:00:00 | | 2003-07-18 | 24,87 | 434.200 | 25,00 | 24,77 | 24,85 | 00:00:00 | | 2003-07-21 | 24,80 | 354.600 | 25,10 | 24,71 | 25,09 | 00:00:00 | | 2003-07-22 | 24,60 | 432.100 | 24,80 | 24,52 | 24,80 | 00:00:00 | | 2003-07-23 | 24,90 | 319.900 | 24,94 | 24,62 | 24,77 | 00:00:00 | | 2003-07-24 | 24,95 | 378.300 | 25,04 | 24,85 | 24,97 | 00:00:00 | | 2003-07-25 | 24,30 | 303.700 | 24,51 | 24,15 | 24,51 | 00:00:00 | | 2003-07-28 | 24,30 | 253.100 | 24,39 | 24,06 | 24,18 | 00:00:00 | | 2003-07-29 | 22,86 | 248.700 | 23,10 | 22,69 | 22,86 | 00:00:00 | | 2003-07-30 | 22,96 | 146.000 | 23,09 | 22,80 | 22,93 | 00:00:00 | | 2003-07-31 | 22,35 | 820.400 | 22,78 | 21,91 | 22,50 | 00:00:00 | | 2003-08-01 | 21,91 | 629.900 | 22,14 | 21,91 | 21,91 | 00:00:00 | | 2003-08-04 | 21,64 | 499.600 | 21,80 | 21,64 | 21,76 | 00:00:00 | | 2003-08-05 | 21,86 | 213.200 | 21,91 | 21,62 | 21,62 | 00:00:00 | | 2003-08-06 | 22,17 | 580.500 | 22,34 | 21,86 | 21,86 | 00:00:00 | | 2003-08-07 | 22,55 | 318.100 | 22,60 | 22,20 | 22,20 | 00:00:00 | | 2003-08-08 | 22,55 | 206.400 | 22,63 | 22,38 | 22,50 | 00:00:00 | | 2003-08-11 | 22,48 | 133.700 | 22,55 | 22,39 | 22,53 | 00:00:00 | | 2003-08-12 | 22,40 | 81.400 | 22,53 | 22,40 | 22,41 | 00:00:00 | | 2003-08-13 | 22,25 | 127.000 | 22,50 | 22,25 | 22,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
