|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-07 | 59,60 | 167.000 | 59,75 | 58,10 | 58,60 | 00:00:00 | | 2005-11-08 | 59,30 | 309.000 | 60,00 | 58,80 | 59,60 | 00:00:00 | | 2005-11-09 | 59,25 | 187.900 | 59,50 | 58,75 | 59,10 | 00:00:00 | | 2005-11-10 | 59,25 | 127.300 | 59,65 | 58,80 | 59,65 | 00:00:00 | | 2005-11-11 | 59,95 | 184.600 | 60,00 | 59,45 | 59,45 | 00:00:00 | | 2005-11-14 | 59,80 | 199.100 | 60,00 | 59,20 | 60,00 | 00:00:00 | | 2005-11-15 | 59,00 | 198.500 | 60,00 | 58,80 | 59,70 | 00:00:00 | | 2005-11-16 | 58,00 | 303.000 | 59,25 | 57,85 | 59,25 | 00:00:00 | | 2005-11-17 | 57,90 | 273.400 | 58,50 | 57,65 | 58,00 | 00:00:00 | | 2005-11-18 | 58,50 | 131.600 | 58,50 | 57,70 | 58,05 | 00:00:00 | | 2005-11-21 | 58,45 | 90.500 | 58,65 | 58,05 | 58,50 | 00:00:00 | | 2005-11-22 | 58,10 | 99.200 | 58,50 | 57,75 | 58,50 | 00:00:00 | | 2005-11-23 | 58,40 | 146.500 | 58,40 | 58,10 | 58,10 | 00:00:00 | | 2005-11-24 | 57,55 | 95.100 | 58,50 | 57,50 | 58,50 | 00:00:00 | | 2005-11-25 | 57,55 | 416.100 | 58,00 | 56,80 | 57,60 | 00:00:00 | | 2005-11-28 | 56,40 | 351.800 | 57,70 | 56,05 | 57,45 | 00:00:00 | | 2005-11-29 | 55,30 | 488.000 | 56,80 | 55,10 | 56,40 | 00:00:00 | | 2005-11-30 | 54,20 | 358.500 | 55,00 | 53,50 | 55,00 | 00:00:00 | | 2005-12-01 | 53,55 | 547.000 | 54,65 | 53,45 | 54,10 | 00:00:00 | | 2005-12-02 | 53,45 | 354.900 | 54,60 | 52,70 | 53,90 | 00:00:00 | | 2005-12-05 | 53,05 | 518.100 | 53,95 | 52,70 | 53,95 | 00:00:00 | | 2005-12-06 | 53,20 | 121.400 | 53,80 | 53,15 | 53,80 | 00:00:00 | | 2005-12-07 | 52,80 | 373.000 | 53,40 | 52,80 | 53,30 | 00:00:00 | | 2005-12-08 | 51,90 | 258.000 | 53,00 | 51,70 | 52,70 | 00:00:00 | | 2005-12-09 | 52,30 | 290.000 | 52,50 | 51,80 | 51,80 | 00:00:00 | | 2005-12-12 | 51,55 | 219.500 | 52,50 | 51,50 | 51,90 | 00:00:00 | | 2005-12-13 | 51,40 | 444.900 | 52,10 | 51,10 | 51,70 | 00:00:00 | | 2005-12-14 | 51,35 | 480.400 | 51,85 | 51,00 | 51,20 | 00:00:00 | | 2005-12-15 | 51,35 | 388.000 | 51,70 | 51,00 | 51,35 | 00:00:00 | | 2005-12-16 | 51,25 | 657.600 | 51,55 | 51,25 | 51,35 | 00:00:00 | | 2005-12-19 | 51,25 | 193.000 | 51,40 | 51,15 | 51,25 | 00:00:00 | | 2005-12-20 | 51,45 | 669.000 | 51,60 | 51,25 | 51,30 | 00:00:00 | | 2005-12-21 | 51,55 | 440.900 | 51,65 | 51,35 | 51,65 | 00:00:00 | | 2005-12-22 | 51,30 | 469.800 | 52,00 | 51,10 | 51,50 | 00:00:00 | | 2005-12-23 | 51,40 | 1.207.600 | 51,55 | 51,25 | 51,40 | 00:00:00 | | 2005-12-26 | 51,40 | 0 | 51,40 | 51,40 | 51,40 | 00:00:00 | | 2005-12-27 | 51,65 | 268.300 | 51,75 | 51,30 | 51,40 | 00:00:00 | | 2005-12-28 | 51,50 | 468.400 | 51,55 | 51,30 | 51,50 | 00:00:00 | | 2005-12-29 | 51,50 | 928.900 | 51,50 | 51,30 | 51,40 | 00:00:00 | | 2005-12-30 | 51,30 | 302.100 | 51,80 | 50,50 | 51,40 | 00:00:00 | | 2006-01-02 | 56,10 | 588.700 | 56,10 | 51,95 | 51,95 | 00:00:00 | | 2006-01-03 | 55,90 | 747.500 | 57,00 | 55,60 | 56,00 | 00:00:00 | | 2006-01-04 | 55,85 | 493.900 | 55,90 | 54,60 | 55,90 | 00:00:00 | | 2006-01-05 | 55,40 | 333.600 | 55,75 | 54,75 | 55,70 | 00:00:00 | | 2006-01-06 | 55,40 | 0 | 55,40 | 55,40 | 55,40 | 00:00:00 | | 2006-01-09 | 54,90 | 408.300 | 55,60 | 54,15 | 55,20 | 00:00:00 | | 2006-01-10 | 54,60 | 625.800 | 55,10 | 53,65 | 55,10 | 00:00:00 | | 2006-01-11 | 55,50 | 338.400 | 55,50 | 54,50 | 54,70 | 00:00:00 | | 2006-01-12 | 55,20 | 467.700 | 55,40 | 54,75 | 55,20 | 00:00:00 | | 2006-01-13 | 54,95 | 123.600 | 55,20 | 54,35 | 55,20 | 00:00:00 | | 2006-01-16 | 55,60 | 314.100 | 55,80 | 54,65 | 54,75 | 00:00:00 | | 2006-01-17 | 55,75 | 288.400 | 55,75 | 54,95 | 54,95 | 00:00:00 | | 2006-01-18 | 55,70 | 6.318.000 | 55,70 | 54,80 | 55,05 | 00:00:00 | | 2006-01-19 | 56,60 | 205.500 | 56,85 | 55,80 | 55,80 | 00:00:00 | | 2006-01-20 | 57,05 | 400.200 | 58,10 | 56,65 | 56,80 | 00:00:00 | | 2006-01-23 | 56,20 | 286.700 | 57,00 | 56,00 | 57,00 | 00:00:00 | | 2006-01-24 | 55,05 | 1.501.700 | 56,20 | 55,00 | 56,10 | 00:00:00 | | 2006-01-25 | 56,00 | 123.300 | 56,10 | 54,95 | 54,95 | 00:00:00 | | 2006-01-26 | 56,50 | 1.334.000 | 56,50 | 55,55 | 55,75 | 00:00:00 | | 2006-01-27 | 56,55 | 1.387.200 | 56,70 | 55,75 | 56,50 | 00:00:00 | | 2006-01-30 | 57,60 | 524.400 | 57,60 | 56,55 | 56,95 | 00:00:00 | | 2006-01-31 | 56,50 | 1.639.900 | 56,65 | 56,15 | 56,20 | 00:00:00 | | 2006-02-01 | 57,60 | 1.245.400 | 57,60 | 56,30 | 56,50 | 00:00:00 | | 2006-02-02 | 56,90 | 805.500 | 57,80 | 56,70 | 57,45 | 00:00:00 | | 2006-02-03 | 56,50 | 169.800 | 57,65 | 56,45 | 57,50 | 00:00:00 | | 2006-02-06 | 56,70 | 467.100 | 57,00 | 56,05 | 56,80 | 00:00:00 | | 2006-02-07 | 57,00 | 168.800 | 57,35 | 56,70 | 57,20 | 00:00:00 | | 2006-02-08 | 56,90 | 186.500 | 57,25 | 56,60 | 57,25 | 00:00:00 | | 2006-02-09 | 57,10 | 199.000 | 57,10 | 56,30 | 56,90 | 00:00:00 | | 2006-02-10 | 57,10 | 133.300 | 57,60 | 56,85 | 57,30 | 00:00:00 | | 2006-02-13 | 58,50 | 220.800 | 58,90 | 57,00 | 57,60 | 00:00:00 | | 2006-02-14 | 59,00 | 328.100 | 59,60 | 58,30 | 58,45 | 00:00:00 | | 2006-02-15 | 59,30 | 205.400 | 59,45 | 57,75 | 58,95 | 00:00:00 | | 2006-02-16 | 59,45 | 165.700 | 59,55 | 58,80 | 59,15 | 00:00:00 | | 2006-02-17 | 59,95 | 186.400 | 59,95 | 59,30 | 59,60 | 00:00:00 | | 2006-02-20 | 61,15 | 257.200 | 61,35 | 59,75 | 59,95 | 00:00:00 | | 2006-02-21 | 61,55 | 320.100 | 61,70 | 60,55 | 61,50 | 00:00:00 | | 2006-02-22 | 61,35 | 240.600 | 62,00 | 60,60 | 61,50 | 00:00:00 | | 2006-02-23 | 60,90 | 169.400 | 61,05 | 60,20 | 61,00 | 00:00:00 | | 2006-02-24 | 60,80 | 147.800 | 60,80 | 59,75 | 60,35 | 00:00:00 | | 2006-02-27 | 62,95 | 202.900 | 62,95 | 60,65 | 60,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
