|
 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 | | 2008-10-31 | 55,00 | 1.700 | 55,00 | 53,00 | 53,05 | 00:00:00 | | 2008-11-03 | 55,00 | 300 | 55,25 | 52,80 | 52,80 | 00:00:00 | | 2008-11-04 | 52,90 | 500 | 55,00 | 52,80 | 52,80 | 00:00:00 | | 2008-11-05 | 52,90 | 3.000 | 55,00 | 50,60 | 52,80 | 00:00:00 | | 2008-11-06 | 58,00 | 2.600 | 63,60 | 50,20 | 51,95 | 00:00:00 | | 2008-11-07 | 55,20 | 2.100 | 58,00 | 52,50 | 54,25 | 00:00:00 | | 2008-11-10 | 55,30 | 5.000 | 55,30 | 47,06 | 51,05 | 00:00:00 | | 2008-11-11 | 54,75 | 4.000 | 55,30 | 48,61 | 51,55 | 00:00:00 | | 2008-11-12 | 55,00 | 500 | 55,40 | 52,15 | 55,40 | 00:00:00 | | 2008-11-13 | 53,80 | 1.200 | 55,50 | 52,15 | 52,60 | 00:00:00 | | 2008-11-14 | 53,10 | 1.700 | 53,95 | 52,05 | 53,95 | 00:00:00 | | 2008-11-17 | 53,70 | 1.900 | 53,70 | 49,52 | 52,50 | 00:00:00 | | 2008-11-18 | 51,35 | 3.100 | 53,55 | 49,70 | 51,30 | 00:00:00 | | 2008-11-19 | 53,65 | 6.200 | 53,90 | 49,00 | 49,00 | 00:00:00 | | 2008-11-20 | 54,00 | 4.700 | 54,00 | 49,21 | 51,55 | 00:00:00 | | 2008-11-21 | 55,00 | 2.000 | 55,00 | 52,75 | 54,00 | 00:00:00 | | 2008-11-24 | 52,30 | 3.000 | 54,80 | 52,10 | 52,10 | 00:00:00 | | 2008-11-25 | 57,00 | 5.200 | 57,00 | 48,60 | 51,65 | 00:00:00 | | 2008-11-26 | 54,25 | 3.300 | 58,55 | 53,15 | 53,30 | 00:00:00 | | 2008-11-27 | 53,50 | 6.500 | 56,00 | 52,00 | 56,00 | 00:00:00 | | 2008-11-28 | 50,00 | 1.400 | 53,50 | 50,00 | 53,50 | 00:00:00 | | 2008-12-01 | 50,00 | 12.200 | 50,00 | 40,10 | 49,50 | 00:00:00 | | 2008-12-02 | 40,50 | 0 | 50,00 | 40,50 | 40,50 | 00:00:00 | | 2008-12-03 | 40,50 | 0 | 50,00 | 40,50 | 40,50 | 00:00:00 | | 2008-12-04 | 51,00 | 5.000 | 53,05 | 49,15 | 53,00 | 00:00:00 | | 2008-12-05 | 51,00 | 3.200 | 51,05 | 51,00 | 51,00 | 00:00:00 | | 2008-12-08 | 51,10 | 1.600 | 52,80 | 51,00 | 51,05 | 00:00:00 | | 2008-12-09 | 46,70 | 2.600 | 50,05 | 46,00 | 50,05 | 00:00:00 | | 2008-12-10 | 47,80 | 5.600 | 48,42 | 41,10 | 46,10 | 00:00:00 | | 2008-12-11 | 45,00 | 7.400 | 47,50 | 43,55 | 44,55 | 00:00:00 | | 2008-12-12 | 47,04 | 1.200 | 47,04 | 43,60 | 44,98 | 00:00:00 | | 2008-12-15 | 43,90 | 2.100 | 47,00 | 43,65 | 43,80 | 00:00:00 | | 2008-12-16 | 42,15 | 4.500 | 43,55 | 42,15 | 42,63 | 00:00:00 | | 2008-12-17 | 45,00 | 1.900 | 45,00 | 41,00 | 42,15 | 00:00:00 | | 2008-12-18 | 42,50 | 3.000 | 43,09 | 41,00 | 42,25 | 00:00:00 | | 2008-12-19 | 42,30 | 1.100 | 42,30 | 41,00 | 42,00 | 00:00:00 | | 2008-12-22 | 40,95 | 1.600 | 41,00 | 40,15 | 40,60 | 00:00:00 | | 2008-12-23 | 41,50 | 4.100 | 41,50 | 38,67 | 40,10 | 00:00:00 | | 2008-12-29 | 35,77 | 6.000 | 39,20 | 35,51 | 38,50 | 00:00:00 | | 2008-12-30 | 36,98 | 15.300 | 40,00 | 31,01 | 34,10 | 00:00:00 | | 2009-01-02 | 37,80 | 2.100 | 37,95 | 34,20 | 34,20 | 00:00:00 | | 2009-01-05 | 38,80 | 2.400 | 39,22 | 37,00 | 37,00 | 00:00:00 | | 2009-01-06 | 38,80 | 300 | 39,20 | 38,80 | 39,20 | 00:00:00 | | 2009-01-07 | 41,50 | 2.700 | 41,50 | 38,60 | 38,80 | 00:00:00 | | 2009-01-08 | 41,00 | 1.500 | 42,20 | 40,00 | 41,50 | 00:00:00 | | 2009-01-09 | 40,01 | 1.100 | 42,20 | 38,16 | 41,20 | 00:00:00 | | 2009-01-12 | 39,63 | 800 | 40,00 | 38,80 | 38,80 | 00:00:00 | | 2009-01-13 | 39,63 | 300 | 39,95 | 39,00 | 39,60 | 00:00:00 | | 2009-01-14 | 39,95 | 700 | 39,95 | 39,40 | 39,95 | 00:00:00 | | 2009-01-15 | 39,50 | 1.300 | 40,00 | 38,38 | 40,00 | 00:00:00 | | 2009-01-16 | 39,00 | 1.200 | 39,50 | 38,38 | 39,00 | 00:00:00 | | 2009-01-19 | 39,00 | 900 | 39,99 | 37,00 | 37,00 | 00:00:00 | | 2009-01-20 | 38,00 | 800 | 38,40 | 37,60 | 38,40 | 00:00:00 | | 2009-01-21 | 38,00 | 0 | 38,80 | 38,80 | 38,80 | 00:00:00 | | 2009-01-22 | 38,00 | 300 | 38,00 | 36,30 | 38,00 | 00:00:00 | | 2009-01-23 | 34,00 | 3.400 | 37,60 | 34,00 | 34,21 | 00:00:00 | | 2009-01-26 | 35,55 | 1.500 | 36,00 | 33,02 | 36,00 | 00:00:00 | | 2009-01-27 | 33,05 | 6.100 | 36,00 | 32,21 | 34,51 | 00:00:00 | | 2009-01-28 | 34,50 | 3.500 | 35,00 | 32,45 | 33,05 | 00:00:00 | | 2009-01-29 | 37,50 | 4.300 | 37,90 | 32,85 | 35,00 | 00:00:00 | | 2009-01-30 | 37,00 | 1.800 | 37,49 | 35,15 | 35,15 | 00:00:00 | | 2009-02-02 | 35,53 | 1.600 | 37,19 | 33,53 | 33,53 | 00:00:00 | | 2009-02-03 | 35,53 | 100 | 35,60 | 35,60 | 35,60 | 00:00:00 | | 2009-02-04 | 35,53 | 100 | 35,53 | 35,00 | 35,53 | 00:00:00 | | 2009-02-05 | 36,74 | 700 | 36,74 | 34,50 | 35,53 | 00:00:00 | | 2009-02-06 | 36,40 | 1.300 | 37,40 | 36,40 | 36,40 | 00:00:00 | | 2009-02-09 | 34,70 | 2.300 | 36,40 | 34,51 | 36,40 | 00:00:00 | | 2009-02-10 | 34,50 | 2.200 | 35,90 | 33,90 | 34,70 | 00:00:00 | | 2009-02-11 | 33,50 | 2.000 | 34,50 | 32,65 | 32,65 | 00:00:00 | | 2009-02-12 | 33,00 | 2.200 | 34,45 | 32,50 | 33,50 | 00:00:00 | | 2009-02-13 | 32,99 | 4.800 | 34,44 | 32,12 | 34,44 | 00:00:00 | | 2009-02-16 | 31,30 | 500 | 31,36 | 31,00 | 31,00 | 00:00:00 | | 2009-02-17 | 29,87 | 10.300 | 31,05 | 29,05 | 31,05 | 00:00:00 | | 2009-02-18 | 29,72 | 1.900 | 29,85 | 28,00 | 29,12 | 00:00:00 | | 2009-02-19 | 27,80 | 1.300 | 28,16 | 26,63 | 28,10 | 00:00:00 | | 2009-02-20 | 27,80 | 300 | 28,16 | 26,63 | 28,00 | 00:00:00 | | 2009-02-23 | 24,01 | 2.300 | 27,00 | 24,00 | 27,00 | 00:00:00 | | 2009-02-24 | 22,00 | 1.400 | 24,00 | 21,50 | 22,25 | 00:00:00 | | 2009-02-25 | 18,99 | 5.000 | 21,70 | 18,46 | 21,70 | 00:00:00 | | 2009-02-26 | 17,40 | 13.900 | 18,80 | 16,22 | 18,79 | 00:00:00 | | 2009-02-27 | 16,00 | 10.000 | 17,37 | 14,46 | 17,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
