Última Hora: "Mais 780 casos de covid-19 e 6 mortes. Portugal ultrapassa as 20 mil infeções ativas - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 13:47:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "André Ventura fala de Luís Filipe Vieira e comenta operação Lex "É um dia triste para a justiça" - O Jogo" Fri, 18 Sep 2020 14:40:00 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "Comunidade de Madrid pede ajuda "urgente" ao Governo central para enfrentar a pandemia - RTP" Thu, 17 Sep 2020 20:11:00 GMT    "AO MINUTO: País pode atingir "os mil casos diários" na próxima semana - Notícias ao Minuto" Fri, 18 Sep 2020 07:37:00 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "Covid-19: Delegada de Saúde Pública defende 13 de outubro em Fátima sem peregrinos - SAPO 24" Thu, 17 Sep 2020 19:53:57 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT   "Costa antecipa mil novos casos diários de covid-19: ?Agora, o controle da pandemia depende da responsabilidade de cada um de nós? - Expresso" Fri, 18 Sep 2020 14:59:23 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
METROVACESA - [Ticker: MVC.MC]Gráfico METROVACESA   Noticias METROVACESA   Descargar Históricos de Metastock METROVACESA  y Otros  Análisis Técnico METROVACESA   
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-10-0999,85201.900101,0098,00100,6000:00:00
2006-10-10101,25359.100101,2598,9099,7500:00:00
2006-10-11102,30243.100103,00100,10100,5500:00:00
2006-10-12101,95111.200102,95100,90101,3000:00:00
2006-10-13105,65240.200109,40100,25101,5000:00:00
2006-10-16108,05702.600108,80104,20105,7000:00:00
2006-10-17113,00353.800113,00107,65107,9000:00:00
2006-10-18121,65429.000122,50113,55113,5500:00:00
2006-10-19125,00384.300131,90119,10121,0500:00:00
2006-10-20125,10349.500128,00121,50123,1000:00:00
2006-10-23125,95236.700127,00121,75125,0000:00:00
2006-10-24115,70237.100126,60114,00123,9500:00:00
2006-10-25114,80253.200116,00112,05113,0000:00:00
2006-10-26113,15205.100115,00111,80113,0000:00:00
2006-10-27112,00338.200113,00110,85112,4000:00:00
2006-10-30114,80124.700116,00110,00112,4000:00:00
2006-10-31115,9586.100117,90114,10115,0000:00:00
2006-11-01116,6071.700117,85115,00116,0000:00:00
2006-11-02120,00203.100123,00117,10117,1000:00:00
2006-11-03121,00321.400123,95117,00119,0500:00:00
2006-11-06120,0092.500121,95118,50121,9500:00:00
2006-11-07120,00355.100120,80118,50120,8000:00:00
2006-11-08120,45311.300120,50118,55118,5500:00:00
2006-11-09121,05298.300121,65118,65120,3000:00:00
2006-11-10122,20144.200122,85121,15122,5000:00:00
2006-11-13125,50164.200126,20122,80122,8000:00:00
2006-11-14125,75258.500127,70124,50124,5000:00:00
2006-11-15126,3062.700126,85125,20125,9000:00:00
2006-11-16126,8032.400127,50125,40125,4000:00:00
2006-11-17129,05233.900129,50125,65125,6500:00:00
2006-11-20129,70233.300131,00127,70127,7000:00:00
2006-11-21129,6557.500131,65128,80129,2000:00:00
2006-11-22130,4562.200131,50129,60131,5000:00:00
2006-11-23130,0076.500130,95128,65129,0000:00:00
2006-11-24130,4553.900130,90129,10129,1000:00:00
2006-11-27129,60106.100131,50129,00130,4500:00:00
2006-11-28129,5559.800130,90127,35129,1000:00:00
2006-11-29130,2539.400130,80128,70129,2000:00:00
2006-11-30131,95136.300134,35129,50129,7500:00:00
2006-12-01129,5051.000132,95129,05132,0500:00:00
2006-12-04131,2042.900131,40128,30128,5000:00:00
2006-12-05132,0567.300134,40130,25132,3000:00:00
2006-12-06130,0048.500133,00129,90131,1000:00:00
2006-12-07129,5056.300131,45127,75130,0000:00:00
2006-12-08127,75101.100129,60126,70129,0500:00:00
2006-12-11129,0075.800129,90126,55127,7500:00:00
2006-12-12129,7546.100130,50127,70128,5000:00:00
2006-12-13129,7044.600130,00128,40129,4000:00:00
2006-12-14129,3016.600130,00128,50129,5000:00:00
2006-12-15133,50174.300137,00129,00130,0000:00:00
2006-12-18134,955.442.100136,00132,30132,6000:00:00
2006-12-19129,7061.500134,35129,15134,2000:00:00
2006-12-20129,8046.800132,75129,50130,6500:00:00
2006-12-21130,8030.500131,85129,15130,6500:00:00
2006-12-22129,9581.400131,70127,00129,8000:00:00
2006-12-25129,950129,95129,95129,9500:00:00
2006-12-26129,950129,95129,95129,9500:00:00
2006-12-27128,5071.000130,00127,50128,0000:00:00
2006-12-28128,0035.300129,00127,60127,7000:00:00
2006-12-29128,5056.300129,00126,50129,0000:00:00
2007-01-01128,500128,50128,50128,5000:00:00
2007-01-02133,5078.400133,90126,45128,1000:00:00
2007-01-03133,5051.500133,95132,10133,2000:00:00
2007-01-04132,5086.300133,40130,40133,4000:00:00
2007-01-05124,2553.300127,10123,00126,3000:00:00
2007-01-08123,2029.300125,45122,60123,7000:00:00
2007-01-09124,10126.000125,50123,00124,2000:00:00
2007-01-10121,50113.300124,15121,10123,0000:00:00
2007-01-11121,452.021.300123,30119,50121,5000:00:00
2007-01-12123,701.676.700123,70120,85120,8500:00:00
2007-01-15125,1045.800126,95123,95124,0000:00:00
2007-01-16123,7534.700126,80123,05126,0500:00:00
2007-01-17122,6027.900124,95122,00123,7500:00:00
2007-01-18121,853.060.800123,70121,50122,2000:00:00
2007-01-19124,7059.300125,70121,25121,3000:00:00
2007-01-22125,6055.900127,20125,25126,2000:00:00
2007-01-23123,751.987.700125,15123,25125,1000:00:00
2007-01-24123,952.075.600124,50122,90123,4500:00:00
2007-01-25124,05902.300124,15122,90123,5500:00:00
2007-01-26123,103.140.300124,00122,25124,0000:00:00
2007-01-29123,2089.500123,30121,70123,2000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters