|
 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 2023-12-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-19 | 74,95 | 321.700 | 75,40 | 74,85 | 75,40 | 00:00:00 | | 2006-06-20 | 75,00 | 324.600 | 75,15 | 74,55 | 74,80 | 00:00:00 | | 2006-06-21 | 74,45 | 202.100 | 75,00 | 74,05 | 75,00 | 00:00:00 | | 2006-06-22 | 74,00 | 220.400 | 74,70 | 73,80 | 74,25 | 00:00:00 | | 2006-06-23 | 73,90 | 282.900 | 74,50 | 73,65 | 74,00 | 00:00:00 | | 2006-06-26 | 73,80 | 343.700 | 74,15 | 73,00 | 74,10 | 00:00:00 | | 2006-06-27 | 73,40 | 203.700 | 73,85 | 73,35 | 73,85 | 00:00:00 | | 2006-06-28 | 72,15 | 324.100 | 73,55 | 72,15 | 73,40 | 00:00:00 | | 2006-06-29 | 71,20 | 743.800 | 72,40 | 71,10 | 72,35 | 00:00:00 | | 2006-06-30 | 70,60 | 712.200 | 71,80 | 70,60 | 71,75 | 00:00:00 | | 2006-07-03 | 70,30 | 196.100 | 71,15 | 70,15 | 71,00 | 00:00:00 | | 2006-07-04 | 70,40 | 194.100 | 70,70 | 70,00 | 70,60 | 00:00:00 | | 2006-07-05 | 70,25 | 351.800 | 71,30 | 69,85 | 70,50 | 00:00:00 | | 2006-07-06 | 70,25 | 328.000 | 70,90 | 70,05 | 70,40 | 00:00:00 | | 2006-07-07 | 70,05 | 276.900 | 70,60 | 69,60 | 70,30 | 00:00:00 | | 2006-07-10 | 70,05 | 135.900 | 70,30 | 69,75 | 70,10 | 00:00:00 | | 2006-07-11 | 69,00 | 218.800 | 70,25 | 68,90 | 69,95 | 00:00:00 | | 2006-07-12 | 69,05 | 140.300 | 69,75 | 68,80 | 69,00 | 00:00:00 | | 2006-07-13 | 68,40 | 267.600 | 68,95 | 68,00 | 68,95 | 00:00:00 | | 2006-07-14 | 68,10 | 216.900 | 68,45 | 68,05 | 68,15 | 00:00:00 | | 2006-07-17 | 68,30 | 262.500 | 68,60 | 67,65 | 68,30 | 00:00:00 | | 2006-07-18 | 69,00 | 235.200 | 69,40 | 67,85 | 68,45 | 00:00:00 | | 2006-07-19 | 69,80 | 182.000 | 69,80 | 68,55 | 69,35 | 00:00:00 | | 2006-07-20 | 69,95 | 241.100 | 70,00 | 69,10 | 69,85 | 00:00:00 | | 2006-07-21 | 68,65 | 267.500 | 69,80 | 68,35 | 69,80 | 00:00:00 | | 2006-07-24 | 70,00 | 135.000 | 70,10 | 68,50 | 68,85 | 00:00:00 | | 2006-07-25 | 69,55 | 131.300 | 70,30 | 69,15 | 70,30 | 00:00:00 | | 2006-07-26 | 69,00 | 129.600 | 69,70 | 68,75 | 69,55 | 00:00:00 | | 2006-07-27 | 69,15 | 259.200 | 69,50 | 68,65 | 69,25 | 00:00:00 | | 2006-07-28 | 71,70 | 951.500 | 72,00 | 69,00 | 69,05 | 00:00:00 | | 2006-07-31 | 71,50 | 484.900 | 72,50 | 71,20 | 72,50 | 00:00:00 | | 2006-08-01 | 71,40 | 312.600 | 71,75 | 71,35 | 71,75 | 00:00:00 | | 2006-08-02 | 69,95 | 616.000 | 71,70 | 69,15 | 71,50 | 00:00:00 | | 2006-08-03 | 70,50 | 693.700 | 70,80 | 69,85 | 70,40 | 00:00:00 | | 2006-08-04 | 71,00 | 786.200 | 71,05 | 70,50 | 70,95 | 00:00:00 | | 2006-08-07 | 70,80 | 552.200 | 71,50 | 70,50 | 71,50 | 00:00:00 | | 2006-08-08 | 72,65 | 847.700 | 73,20 | 72,35 | 73,15 | 00:00:00 | | 2006-08-09 | 71,30 | 274.900 | 72,70 | 71,20 | 72,70 | 00:00:00 | | 2006-08-10 | 71,20 | 182.500 | 71,40 | 70,80 | 71,00 | 00:00:00 | | 2006-08-11 | 70,60 | 222.000 | 71,40 | 70,25 | 71,10 | 00:00:00 | | 2006-08-14 | 71,40 | 343.500 | 71,50 | 71,00 | 71,00 | 00:00:00 | | 2006-08-15 | 71,45 | 73.500 | 71,60 | 71,15 | 71,45 | 00:00:00 | | 2006-08-16 | 71,20 | 182.600 | 71,70 | 71,20 | 71,70 | 00:00:00 | | 2006-08-17 | 71,30 | 147.000 | 71,60 | 71,15 | 71,20 | 00:00:00 | | 2006-08-18 | 71,30 | 165.400 | 71,60 | 71,00 | 71,30 | 00:00:00 | | 2006-08-21 | 70,55 | 200.500 | 71,50 | 70,40 | 71,15 | 00:00:00 | | 2006-08-22 | 71,10 | 126.700 | 71,30 | 70,70 | 70,90 | 00:00:00 | | 2006-08-23 | 70,90 | 71.300 | 71,40 | 70,60 | 71,30 | 00:00:00 | | 2006-08-24 | 71,05 | 117.400 | 71,30 | 70,65 | 70,65 | 00:00:00 | | 2006-08-25 | 71,00 | 129.000 | 71,30 | 70,80 | 71,20 | 00:00:00 | | 2006-08-28 | 71,30 | 386.400 | 71,30 | 70,90 | 71,10 | 00:00:00 | | 2006-08-29 | 71,25 | 120.400 | 71,40 | 71,05 | 71,40 | 00:00:00 | | 2006-08-30 | 73,25 | 711.900 | 73,70 | 71,20 | 71,35 | 00:00:00 | | 2006-08-31 | 73,90 | 455.600 | 74,00 | 72,60 | 73,25 | 00:00:00 | | 2006-09-01 | 73,50 | 232.700 | 73,90 | 73,30 | 73,65 | 00:00:00 | | 2006-09-04 | 73,80 | 259.000 | 73,90 | 73,60 | 73,75 | 00:00:00 | | 2006-09-05 | 72,80 | 236.500 | 73,85 | 72,55 | 73,85 | 00:00:00 | | 2006-09-06 | 72,55 | 247.800 | 73,55 | 72,15 | 73,00 | 00:00:00 | | 2006-09-07 | 72,65 | 188.300 | 73,15 | 72,35 | 72,75 | 00:00:00 | | 2006-09-08 | 73,15 | 1.081.000 | 73,25 | 70,70 | 72,70 | 00:00:00 | | 2006-09-11 | 75,60 | 1.128.800 | 75,80 | 74,00 | 74,05 | 00:00:00 | | 2006-09-12 | 75,80 | 1.292.500 | 76,15 | 75,50 | 76,00 | 00:00:00 | | 2006-09-13 | 76,70 | 1.120.900 | 76,70 | 75,75 | 75,90 | 00:00:00 | | 2006-09-14 | 77,15 | 3.283.000 | 77,25 | 76,75 | 77,00 | 00:00:00 | | 2006-09-15 | 77,70 | 4.050.900 | 78,10 | 77,30 | 77,30 | 00:00:00 | | 2006-09-18 | 77,80 | 2.731.200 | 78,20 | 77,75 | 77,80 | 00:00:00 | | 2006-09-19 | 78,30 | 1.659.500 | 78,30 | 77,85 | 77,90 | 00:00:00 | | 2006-09-20 | 77,80 | 3.352.900 | 78,25 | 77,80 | 77,80 | 00:00:00 | | 2006-09-21 | 90,15 | 1.444.800 | 92,80 | 78,20 | 78,20 | 00:00:00 | | 2006-09-22 | 96,35 | 1.180.200 | 96,35 | 90,25 | 90,25 | 00:00:00 | | 2006-09-25 | 101,20 | 474.500 | 101,30 | 94,50 | 96,15 | 00:00:00 | | 2006-09-26 | 113,00 | 902.900 | 114,45 | 101,25 | 102,35 | 00:00:00 | | 2006-09-27 | 97,50 | 1.826.900 | 120,75 | 97,50 | 113,75 | 00:00:00 | | 2006-09-28 | 100,00 | 1.002.900 | 102,95 | 91,35 | 96,00 | 00:00:00 | | 2006-09-29 | 95,15 | 813.100 | 100,00 | 93,35 | 96,50 | 00:00:00 | | 2006-10-02 | 104,95 | 757.500 | 107,90 | 95,00 | 95,00 | 00:00:00 | | 2006-10-03 | 97,45 | 510.800 | 106,30 | 96,10 | 105,10 | 00:00:00 | | 2006-10-04 | 97,00 | 595.100 | 98,00 | 95,25 | 98,00 | 00:00:00 | | 2006-10-05 | 100,00 | 388.900 | 101,50 | 97,00 | 97,10 | 00:00:00 | | 2006-10-06 | 101,85 | 295.500 | 103,50 | 98,55 | 100,50 | 00:00:00 | | 2006-10-09 | 99,85 | 201.900 | 101,00 | 98,00 | 100,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
