|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-27 | 62,95 | 202.900 | 62,95 | 60,65 | 60,65 | 00:00:00 | | 2006-02-28 | 62,50 | 867.900 | 63,00 | 60,55 | 63,00 | 00:00:00 | | 2006-03-01 | 76,30 | 1.692.800 | 76,70 | 62,10 | 62,75 | 00:00:00 | | 2006-03-02 | 74,75 | 925.700 | 76,30 | 73,85 | 76,00 | 00:00:00 | | 2006-03-03 | 73,00 | 756.800 | 73,85 | 72,05 | 73,85 | 00:00:00 | | 2006-03-06 | 72,50 | 407.900 | 73,05 | 72,20 | 72,20 | 00:00:00 | | 2006-03-07 | 72,80 | 380.100 | 73,25 | 72,00 | 72,30 | 00:00:00 | | 2006-03-08 | 71,10 | 696.000 | 72,80 | 71,10 | 72,80 | 00:00:00 | | 2006-03-09 | 71,65 | 881.200 | 71,80 | 70,60 | 71,55 | 00:00:00 | | 2006-03-10 | 72,00 | 364.200 | 72,35 | 71,55 | 71,70 | 00:00:00 | | 2006-03-13 | 71,15 | 368.800 | 72,70 | 71,10 | 72,10 | 00:00:00 | | 2006-03-14 | 71,05 | 477.400 | 71,90 | 71,05 | 71,35 | 00:00:00 | | 2006-03-15 | 71,00 | 434.100 | 71,70 | 71,00 | 71,50 | 00:00:00 | | 2006-03-16 | 70,90 | 207.800 | 71,50 | 70,60 | 71,30 | 00:00:00 | | 2006-03-17 | 68,55 | 780.300 | 71,40 | 68,55 | 71,00 | 00:00:00 | | 2006-03-20 | 68,60 | 386.800 | 69,50 | 68,00 | 68,90 | 00:00:00 | | 2006-03-21 | 69,30 | 257.200 | 69,50 | 68,35 | 68,95 | 00:00:00 | | 2006-03-22 | 69,05 | 473.800 | 69,70 | 68,15 | 69,70 | 00:00:00 | | 2006-03-23 | 69,65 | 369.300 | 70,30 | 68,70 | 69,25 | 00:00:00 | | 2006-03-24 | 69,70 | 429.500 | 70,25 | 69,05 | 70,00 | 00:00:00 | | 2006-03-27 | 69,30 | 354.300 | 71,30 | 69,30 | 71,00 | 00:00:00 | | 2006-03-28 | 68,85 | 301.600 | 69,85 | 68,70 | 69,75 | 00:00:00 | | 2006-03-29 | 70,20 | 346.900 | 70,30 | 68,90 | 69,10 | 00:00:00 | | 2006-03-30 | 70,70 | 182.200 | 70,90 | 70,30 | 70,40 | 00:00:00 | | 2006-03-31 | 70,10 | 149.900 | 70,65 | 69,90 | 70,65 | 00:00:00 | | 2006-04-03 | 71,75 | 239.000 | 71,80 | 70,50 | 70,50 | 00:00:00 | | 2006-04-04 | 71,65 | 288.700 | 71,80 | 70,90 | 71,10 | 00:00:00 | | 2006-04-05 | 72,75 | 324.900 | 72,75 | 71,30 | 71,60 | 00:00:00 | | 2006-04-06 | 72,00 | 435.100 | 73,15 | 71,90 | 72,35 | 00:00:00 | | 2006-04-07 | 71,30 | 172.400 | 72,65 | 70,80 | 72,45 | 00:00:00 | | 2006-04-10 | 71,70 | 207.300 | 72,05 | 71,05 | 71,20 | 00:00:00 | | 2006-04-11 | 70,70 | 206.100 | 71,70 | 70,65 | 71,55 | 00:00:00 | | 2006-04-12 | 70,05 | 309.200 | 71,25 | 69,60 | 71,00 | 00:00:00 | | 2006-04-13 | 69,95 | 113.500 | 70,30 | 69,80 | 70,00 | 00:00:00 | | 2006-04-14 | 69,95 | 0 | 69,95 | 69,95 | 69,95 | 00:00:00 | | 2006-04-17 | 69,95 | 0 | 69,95 | 69,95 | 69,95 | 00:00:00 | | 2006-04-18 | 69,40 | 193.800 | 70,45 | 69,15 | 70,10 | 00:00:00 | | 2006-04-19 | 69,45 | 240.500 | 69,95 | 69,15 | 69,55 | 00:00:00 | | 2006-04-20 | 70,00 | 191.700 | 70,15 | 69,50 | 69,50 | 00:00:00 | | 2006-04-21 | 70,85 | 194.500 | 70,85 | 69,80 | 70,00 | 00:00:00 | | 2006-04-24 | 73,15 | 634.500 | 74,05 | 71,60 | 71,95 | 00:00:00 | | 2006-04-25 | 73,70 | 588.700 | 74,85 | 72,90 | 73,00 | 00:00:00 | | 2006-04-26 | 72,45 | 237.800 | 74,30 | 71,60 | 73,85 | 00:00:00 | | 2006-04-27 | 72,00 | 253.100 | 73,50 | 71,75 | 72,95 | 00:00:00 | | 2006-04-28 | 72,45 | 143.200 | 72,60 | 71,80 | 71,90 | 00:00:00 | | 2006-05-01 | 72,45 | 0 | 72,45 | 72,45 | 72,45 | 00:00:00 | | 2006-05-02 | 73,15 | 153.900 | 73,90 | 72,45 | 72,45 | 00:00:00 | | 2006-05-03 | 73,25 | 256.400 | 73,60 | 72,50 | 73,15 | 00:00:00 | | 2006-05-04 | 74,65 | 829.700 | 74,85 | 73,35 | 73,55 | 00:00:00 | | 2006-05-05 | 76,45 | 1.353.300 | 77,50 | 75,40 | 75,70 | 00:00:00 | | 2006-05-08 | 76,50 | 292.600 | 76,90 | 76,00 | 76,80 | 00:00:00 | | 2006-05-09 | 75,70 | 346.200 | 76,50 | 75,25 | 76,25 | 00:00:00 | | 2006-05-10 | 75,00 | 205.200 | 75,70 | 74,95 | 75,20 | 00:00:00 | | 2006-05-11 | 74,60 | 200.900 | 75,45 | 74,60 | 74,95 | 00:00:00 | | 2006-05-12 | 74,90 | 530.000 | 75,75 | 74,25 | 74,30 | 00:00:00 | | 2006-05-15 | 74,55 | 291.900 | 75,00 | 74,30 | 74,70 | 00:00:00 | | 2006-05-16 | 74,10 | 346.900 | 74,80 | 74,10 | 74,50 | 00:00:00 | | 2006-05-17 | 72,95 | 444.300 | 74,55 | 72,95 | 74,20 | 00:00:00 | | 2006-05-18 | 72,30 | 830.900 | 73,00 | 71,50 | 72,10 | 00:00:00 | | 2006-05-19 | 72,90 | 433.400 | 73,40 | 71,80 | 72,70 | 00:00:00 | | 2006-05-22 | 70,60 | 737.300 | 73,30 | 70,55 | 73,30 | 00:00:00 | | 2006-05-23 | 72,70 | 728.100 | 72,90 | 70,85 | 71,80 | 00:00:00 | | 2006-05-24 | 71,55 | 351.500 | 72,55 | 71,30 | 72,10 | 00:00:00 | | 2006-05-25 | 72,85 | 171.300 | 73,00 | 71,80 | 72,35 | 00:00:00 | | 2006-05-26 | 72,80 | 381.600 | 73,20 | 72,35 | 73,00 | 00:00:00 | | 2006-05-29 | 73,00 | 309.600 | 73,50 | 72,70 | 73,15 | 00:00:00 | | 2006-05-30 | 72,50 | 324.300 | 73,50 | 72,50 | 73,05 | 00:00:00 | | 2006-05-31 | 73,15 | 584.500 | 73,70 | 72,15 | 72,15 | 00:00:00 | | 2006-06-01 | 73,10 | 244.200 | 73,60 | 72,80 | 73,15 | 00:00:00 | | 2006-06-02 | 76,40 | 894.500 | 76,70 | 74,05 | 74,05 | 00:00:00 | | 2006-06-05 | 75,70 | 375.200 | 76,30 | 75,60 | 75,90 | 00:00:00 | | 2006-06-06 | 74,70 | 355.000 | 75,65 | 74,50 | 75,30 | 00:00:00 | | 2006-06-07 | 75,20 | 264.800 | 75,80 | 73,60 | 73,60 | 00:00:00 | | 2006-06-08 | 74,50 | 444.200 | 75,65 | 74,25 | 74,25 | 00:00:00 | | 2006-06-09 | 75,10 | 497.600 | 76,25 | 74,40 | 76,25 | 00:00:00 | | 2006-06-12 | 74,55 | 138.900 | 75,45 | 74,50 | 74,90 | 00:00:00 | | 2006-06-13 | 74,05 | 464.500 | 75,10 | 74,05 | 74,55 | 00:00:00 | | 2006-06-14 | 74,40 | 434.400 | 74,50 | 74,10 | 74,45 | 00:00:00 | | 2006-06-15 | 74,40 | 0 | 74,40 | 74,40 | 74,40 | 00:00:00 | | 2006-06-16 | 74,40 | 0 | 74,40 | 74,40 | 74,40 | 00:00:00 | | 2006-06-19 | 74,95 | 321.700 | 75,40 | 74,85 | 75,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
