|
 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 2021-07-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-09 | 99,85 | 201.900 | 101,00 | 98,00 | 100,60 | 00:00:00 | | 2006-10-10 | 101,25 | 359.100 | 101,25 | 98,90 | 99,75 | 00:00:00 | | 2006-10-11 | 102,30 | 243.100 | 103,00 | 100,10 | 100,55 | 00:00:00 | | 2006-10-12 | 101,95 | 111.200 | 102,95 | 100,90 | 101,30 | 00:00:00 | | 2006-10-13 | 105,65 | 240.200 | 109,40 | 100,25 | 101,50 | 00:00:00 | | 2006-10-16 | 108,05 | 702.600 | 108,80 | 104,20 | 105,70 | 00:00:00 | | 2006-10-17 | 113,00 | 353.800 | 113,00 | 107,65 | 107,90 | 00:00:00 | | 2006-10-18 | 121,65 | 429.000 | 122,50 | 113,55 | 113,55 | 00:00:00 | | 2006-10-19 | 125,00 | 384.300 | 131,90 | 119,10 | 121,05 | 00:00:00 | | 2006-10-20 | 125,10 | 349.500 | 128,00 | 121,50 | 123,10 | 00:00:00 | | 2006-10-23 | 125,95 | 236.700 | 127,00 | 121,75 | 125,00 | 00:00:00 | | 2006-10-24 | 115,70 | 237.100 | 126,60 | 114,00 | 123,95 | 00:00:00 | | 2006-10-25 | 114,80 | 253.200 | 116,00 | 112,05 | 113,00 | 00:00:00 | | 2006-10-26 | 113,15 | 205.100 | 115,00 | 111,80 | 113,00 | 00:00:00 | | 2006-10-27 | 112,00 | 338.200 | 113,00 | 110,85 | 112,40 | 00:00:00 | | 2006-10-30 | 114,80 | 124.700 | 116,00 | 110,00 | 112,40 | 00:00:00 | | 2006-10-31 | 115,95 | 86.100 | 117,90 | 114,10 | 115,00 | 00:00:00 | | 2006-11-01 | 116,60 | 71.700 | 117,85 | 115,00 | 116,00 | 00:00:00 | | 2006-11-02 | 120,00 | 203.100 | 123,00 | 117,10 | 117,10 | 00:00:00 | | 2006-11-03 | 121,00 | 321.400 | 123,95 | 117,00 | 119,05 | 00:00:00 | | 2006-11-06 | 120,00 | 92.500 | 121,95 | 118,50 | 121,95 | 00:00:00 | | 2006-11-07 | 120,00 | 355.100 | 120,80 | 118,50 | 120,80 | 00:00:00 | | 2006-11-08 | 120,45 | 311.300 | 120,50 | 118,55 | 118,55 | 00:00:00 | | 2006-11-09 | 121,05 | 298.300 | 121,65 | 118,65 | 120,30 | 00:00:00 | | 2006-11-10 | 122,20 | 144.200 | 122,85 | 121,15 | 122,50 | 00:00:00 | | 2006-11-13 | 125,50 | 164.200 | 126,20 | 122,80 | 122,80 | 00:00:00 | | 2006-11-14 | 125,75 | 258.500 | 127,70 | 124,50 | 124,50 | 00:00:00 | | 2006-11-15 | 126,30 | 62.700 | 126,85 | 125,20 | 125,90 | 00:00:00 | | 2006-11-16 | 126,80 | 32.400 | 127,50 | 125,40 | 125,40 | 00:00:00 | | 2006-11-17 | 129,05 | 233.900 | 129,50 | 125,65 | 125,65 | 00:00:00 | | 2006-11-20 | 129,70 | 233.300 | 131,00 | 127,70 | 127,70 | 00:00:00 | | 2006-11-21 | 129,65 | 57.500 | 131,65 | 128,80 | 129,20 | 00:00:00 | | 2006-11-22 | 130,45 | 62.200 | 131,50 | 129,60 | 131,50 | 00:00:00 | | 2006-11-23 | 130,00 | 76.500 | 130,95 | 128,65 | 129,00 | 00:00:00 | | 2006-11-24 | 130,45 | 53.900 | 130,90 | 129,10 | 129,10 | 00:00:00 | | 2006-11-27 | 129,60 | 106.100 | 131,50 | 129,00 | 130,45 | 00:00:00 | | 2006-11-28 | 129,55 | 59.800 | 130,90 | 127,35 | 129,10 | 00:00:00 | | 2006-11-29 | 130,25 | 39.400 | 130,80 | 128,70 | 129,20 | 00:00:00 | | 2006-11-30 | 131,95 | 136.300 | 134,35 | 129,50 | 129,75 | 00:00:00 | | 2006-12-01 | 129,50 | 51.000 | 132,95 | 129,05 | 132,05 | 00:00:00 | | 2006-12-04 | 131,20 | 42.900 | 131,40 | 128,30 | 128,50 | 00:00:00 | | 2006-12-05 | 132,05 | 67.300 | 134,40 | 130,25 | 132,30 | 00:00:00 | | 2006-12-06 | 130,00 | 48.500 | 133,00 | 129,90 | 131,10 | 00:00:00 | | 2006-12-07 | 129,50 | 56.300 | 131,45 | 127,75 | 130,00 | 00:00:00 | | 2006-12-08 | 127,75 | 101.100 | 129,60 | 126,70 | 129,05 | 00:00:00 | | 2006-12-11 | 129,00 | 75.800 | 129,90 | 126,55 | 127,75 | 00:00:00 | | 2006-12-12 | 129,75 | 46.100 | 130,50 | 127,70 | 128,50 | 00:00:00 | | 2006-12-13 | 129,70 | 44.600 | 130,00 | 128,40 | 129,40 | 00:00:00 | | 2006-12-14 | 129,30 | 16.600 | 130,00 | 128,50 | 129,50 | 00:00:00 | | 2006-12-15 | 133,50 | 174.300 | 137,00 | 129,00 | 130,00 | 00:00:00 | | 2006-12-18 | 134,95 | 5.442.100 | 136,00 | 132,30 | 132,60 | 00:00:00 | | 2006-12-19 | 129,70 | 61.500 | 134,35 | 129,15 | 134,20 | 00:00:00 | | 2006-12-20 | 129,80 | 46.800 | 132,75 | 129,50 | 130,65 | 00:00:00 | | 2006-12-21 | 130,80 | 30.500 | 131,85 | 129,15 | 130,65 | 00:00:00 | | 2006-12-22 | 129,95 | 81.400 | 131,70 | 127,00 | 129,80 | 00:00:00 | | 2006-12-25 | 129,95 | 0 | 129,95 | 129,95 | 129,95 | 00:00:00 | | 2006-12-26 | 129,95 | 0 | 129,95 | 129,95 | 129,95 | 00:00:00 | | 2006-12-27 | 128,50 | 71.000 | 130,00 | 127,50 | 128,00 | 00:00:00 | | 2006-12-28 | 128,00 | 35.300 | 129,00 | 127,60 | 127,70 | 00:00:00 | | 2006-12-29 | 128,50 | 56.300 | 129,00 | 126,50 | 129,00 | 00:00:00 | | 2007-01-01 | 128,50 | 0 | 128,50 | 128,50 | 128,50 | 00:00:00 | | 2007-01-02 | 133,50 | 78.400 | 133,90 | 126,45 | 128,10 | 00:00:00 | | 2007-01-03 | 133,50 | 51.500 | 133,95 | 132,10 | 133,20 | 00:00:00 | | 2007-01-04 | 132,50 | 86.300 | 133,40 | 130,40 | 133,40 | 00:00:00 | | 2007-01-05 | 124,25 | 53.300 | 127,10 | 123,00 | 126,30 | 00:00:00 | | 2007-01-08 | 123,20 | 29.300 | 125,45 | 122,60 | 123,70 | 00:00:00 | | 2007-01-09 | 124,10 | 126.000 | 125,50 | 123,00 | 124,20 | 00:00:00 | | 2007-01-10 | 121,50 | 113.300 | 124,15 | 121,10 | 123,00 | 00:00:00 | | 2007-01-11 | 121,45 | 2.021.300 | 123,30 | 119,50 | 121,50 | 00:00:00 | | 2007-01-12 | 123,70 | 1.676.700 | 123,70 | 120,85 | 120,85 | 00:00:00 | | 2007-01-15 | 125,10 | 45.800 | 126,95 | 123,95 | 124,00 | 00:00:00 | | 2007-01-16 | 123,75 | 34.700 | 126,80 | 123,05 | 126,05 | 00:00:00 | | 2007-01-17 | 122,60 | 27.900 | 124,95 | 122,00 | 123,75 | 00:00:00 | | 2007-01-18 | 121,85 | 3.060.800 | 123,70 | 121,50 | 122,20 | 00:00:00 | | 2007-01-19 | 124,70 | 59.300 | 125,70 | 121,25 | 121,30 | 00:00:00 | | 2007-01-22 | 125,60 | 55.900 | 127,20 | 125,25 | 126,20 | 00:00:00 | | 2007-01-23 | 123,75 | 1.987.700 | 125,15 | 123,25 | 125,10 | 00:00:00 | | 2007-01-24 | 123,95 | 2.075.600 | 124,50 | 122,90 | 123,45 | 00:00:00 | | 2007-01-25 | 124,05 | 902.300 | 124,15 | 122,90 | 123,55 | 00:00:00 | | 2007-01-26 | 123,10 | 3.140.300 | 124,00 | 122,25 | 124,00 | 00:00:00 | | 2007-01-29 | 123,20 | 89.500 | 123,30 | 121,70 | 123,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
