|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 17,75 | 0 | 17,75 | 17,75 | 17,75 | 00:00:00 | | 2000-04-25 | 17,75 | 229.800 | 18,00 | 17,75 | 18,00 | 00:00:00 | | 2000-04-26 | 17,65 | 43.600 | 18,00 | 17,65 | 17,70 | 00:00:00 | | 2000-04-27 | 17,60 | 78.200 | 17,95 | 17,60 | 17,80 | 00:00:00 | | 2000-04-28 | 18,55 | 165.700 | 18,55 | 17,50 | 17,60 | 00:00:00 | | 2000-05-01 | 18,55 | 0 | 18,55 | 18,55 | 18,55 | 00:00:00 | | 2000-05-02 | 19,10 | 53.000 | 19,10 | 18,40 | 18,40 | 00:00:00 | | 2000-05-03 | 19,10 | 79.300 | 19,10 | 18,55 | 19,10 | 00:00:00 | | 2000-05-04 | 19,68 | 181.000 | 20,10 | 18,50 | 19,10 | 00:00:00 | | 2000-05-05 | 19,73 | 195.200 | 19,79 | 19,29 | 19,50 | 00:00:00 | | 2000-05-08 | 19,00 | 125.400 | 19,89 | 19,00 | 19,60 | 00:00:00 | | 2000-05-09 | 19,00 | 0 | 19,00 | 19,00 | 19,00 | 00:00:00 | | 2000-05-10 | 18,70 | 57.000 | 19,24 | 18,66 | 19,24 | 00:00:00 | | 2000-05-11 | 18,56 | 89.400 | 18,90 | 18,56 | 18,70 | 00:00:00 | | 2000-05-12 | 18,50 | 65.000 | 18,80 | 18,20 | 18,50 | 00:00:00 | | 2000-05-15 | 18,66 | 32.500 | 19,00 | 18,35 | 18,60 | 00:00:00 | | 2000-05-16 | 19,15 | 33.000 | 19,25 | 18,70 | 18,86 | 00:00:00 | | 2000-05-17 | 19,00 | 91.900 | 19,35 | 19,00 | 19,25 | 00:00:00 | | 2000-05-18 | 19,22 | 176.600 | 19,40 | 18,86 | 19,40 | 00:00:00 | | 2000-05-19 | 18,93 | 41.000 | 19,25 | 18,50 | 18,50 | 00:00:00 | | 2000-05-22 | 18,84 | 51.400 | 19,00 | 18,75 | 19,00 | 00:00:00 | | 2000-05-23 | 18,75 | 39.800 | 18,90 | 18,11 | 18,11 | 00:00:00 | | 2000-05-24 | 19,00 | 41.300 | 19,18 | 18,75 | 18,75 | 00:00:00 | | 2000-05-25 | 19,00 | 751.000 | 19,30 | 18,86 | 18,86 | 00:00:00 | | 2000-05-26 | 19,00 | 69.900 | 19,35 | 18,90 | 18,95 | 00:00:00 | | 2000-05-29 | 18,50 | 68.200 | 19,25 | 18,45 | 19,00 | 00:00:00 | | 2000-05-30 | 18,70 | 18.600 | 18,99 | 18,38 | 18,38 | 00:00:00 | | 2000-05-31 | 18,70 | 138.100 | 19,00 | 18,62 | 18,70 | 00:00:00 | | 2000-06-01 | 18,98 | 171.500 | 19,10 | 18,60 | 19,10 | 00:00:00 | | 2000-06-02 | 17,84 | 92.200 | 18,97 | 17,80 | 18,97 | 00:00:00 | | 2000-06-05 | 18,00 | 97.700 | 18,30 | 17,55 | 18,30 | 00:00:00 | | 2000-06-06 | 18,00 | 9.800 | 18,34 | 18,00 | 18,34 | 00:00:00 | | 2000-06-07 | 18,30 | 23.100 | 18,30 | 18,00 | 18,15 | 00:00:00 | | 2000-06-08 | 18,50 | 45.100 | 18,50 | 18,25 | 18,39 | 00:00:00 | | 2000-06-09 | 18,50 | 8.500 | 18,55 | 18,45 | 18,45 | 00:00:00 | | 2000-06-12 | 18,60 | 18.600 | 18,80 | 18,27 | 18,55 | 00:00:00 | | 2000-06-13 | 18,73 | 29.400 | 18,74 | 18,50 | 18,50 | 00:00:00 | | 2000-06-14 | 18,78 | 60.900 | 18,78 | 18,56 | 18,62 | 00:00:00 | | 2000-06-15 | 18,40 | 20.300 | 18,90 | 18,28 | 18,28 | 00:00:00 | | 2000-06-16 | 18,00 | 389.900 | 18,87 | 18,00 | 18,60 | 00:00:00 | | 2000-06-19 | 18,75 | 0 | 18,75 | 18,75 | 18,75 | 00:00:00 | | 2000-06-20 | 18,62 | 19.700 | 18,62 | 18,00 | 18,19 | 00:00:00 | | 2000-06-21 | 18,00 | 68.500 | 18,70 | 18,00 | 18,25 | 00:00:00 | | 2000-06-22 | 17,85 | 226.600 | 18,25 | 17,50 | 18,02 | 00:00:00 | | 2000-06-23 | 17,55 | 29.600 | 18,58 | 17,55 | 17,60 | 00:00:00 | | 2000-06-26 | 17,85 | 5.800 | 17,90 | 17,61 | 17,90 | 00:00:00 | | 2000-06-27 | 18,10 | 40.900 | 18,20 | 17,65 | 18,00 | 00:00:00 | | 2000-06-28 | 18,00 | 202.200 | 18,50 | 17,95 | 18,50 | 00:00:00 | | 2000-06-29 | 17,31 | 42.500 | 18,40 | 17,31 | 18,00 | 00:00:00 | | 2000-06-30 | 17,60 | 123.400 | 17,89 | 17,25 | 17,89 | 00:00:00 | | 2000-07-03 | 16,76 | 10.300 | 18,20 | 16,76 | 18,20 | 00:00:00 | | 2000-07-04 | 16,80 | 84.100 | 17,43 | 16,20 | 16,85 | 00:00:00 | | 2000-07-05 | 17,00 | 190.300 | 17,18 | 16,65 | 17,05 | 00:00:00 | | 2000-07-06 | 16,69 | 28.400 | 17,20 | 16,51 | 17,20 | 00:00:00 | | 2000-07-07 | 18,75 | 0 | 18,75 | 18,75 | 18,75 | 00:00:00 | | 2000-07-10 | 16,45 | 71.400 | 16,69 | 16,35 | 16,50 | 00:00:00 | | 2000-07-11 | 16,27 | 39.900 | 16,35 | 16,19 | 16,19 | 00:00:00 | | 2000-07-12 | 16,42 | 163.800 | 16,75 | 16,21 | 16,25 | 00:00:00 | | 2000-07-13 | 16,46 | 120.500 | 16,50 | 16,40 | 16,40 | 00:00:00 | | 2000-07-14 | 16,93 | 81.200 | 16,93 | 16,46 | 16,46 | 00:00:00 | | 2000-07-17 | 16,48 | 62.100 | 17,30 | 16,48 | 17,10 | 00:00:00 | | 2000-07-18 | 16,55 | 55.000 | 16,99 | 16,45 | 16,99 | 00:00:00 | | 2000-07-19 | 16,55 | 10.100 | 16,88 | 16,42 | 16,50 | 00:00:00 | | 2000-07-20 | 16,60 | 38.500 | 16,83 | 16,45 | 16,50 | 00:00:00 | | 2000-07-21 | 17,25 | 230.400 | 17,25 | 16,50 | 16,80 | 00:00:00 | | 2000-07-24 | 18,75 | 0 | 18,75 | 18,75 | 18,75 | 00:00:00 | | 2000-07-25 | 17,80 | 39.000 | 17,85 | 16,05 | 17,15 | 00:00:00 | | 2000-07-26 | 17,55 | 251.300 | 17,95 | 17,30 | 17,95 | 00:00:00 | | 2000-07-27 | 18,75 | 0 | 18,75 | 18,75 | 18,75 | 00:00:00 | | 2000-07-28 | 18,28 | 49.800 | 18,28 | 17,50 | 17,90 | 00:00:00 | | 2000-07-31 | 18,00 | 88.000 | 18,10 | 17,80 | 18,00 | 00:00:00 | | 2000-08-01 | 18,00 | 50.900 | 18,05 | 17,82 | 18,00 | 00:00:00 | | 2000-08-02 | 17,70 | 143.600 | 18,08 | 17,56 | 18,08 | 00:00:00 | | 2000-08-03 | 18,00 | 81.000 | 18,05 | 17,10 | 18,05 | 00:00:00 | | 2000-08-04 | 17,50 | 72.100 | 18,02 | 17,50 | 17,50 | 00:00:00 | | 2000-08-07 | 18,00 | 16.200 | 18,07 | 17,70 | 18,00 | 00:00:00 | | 2000-08-08 | 17,56 | 6.000 | 17,80 | 17,56 | 17,61 | 00:00:00 | | 2000-08-09 | 17,98 | 13.200 | 18,00 | 17,55 | 17,55 | 00:00:00 | | 2000-08-10 | 18,15 | 34.700 | 18,28 | 17,70 | 17,70 | 00:00:00 | | 2000-08-11 | 18,00 | 67.700 | 18,38 | 18,00 | 18,10 | 00:00:00 | | 2000-08-14 | 17,90 | 17.300 | 18,37 | 17,85 | 18,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
