|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-29 | 123,20 | 89.500 | 123,30 | 121,70 | 123,20 | 00:00:00 | | 2007-01-30 | 123,00 | 194.100 | 125,10 | 120,55 | 123,40 | 00:00:00 | | 2007-01-31 | 122,50 | 92.400 | 123,40 | 121,20 | 122,50 | 00:00:00 | | 2007-02-01 | 122,50 | 65.600 | 123,65 | 122,20 | 123,15 | 00:00:00 | | 2007-02-02 | 123,20 | 50.400 | 123,30 | 122,00 | 122,75 | 00:00:00 | | 2007-02-05 | 123,25 | 1.043.400 | 123,30 | 122,00 | 122,45 | 00:00:00 | | 2007-02-06 | 123,00 | 49.700 | 123,30 | 122,00 | 123,00 | 00:00:00 | | 2007-02-07 | 123,10 | 36.900 | 123,45 | 122,25 | 123,25 | 00:00:00 | | 2007-02-08 | 119,70 | 81.100 | 123,00 | 115,25 | 122,40 | 00:00:00 | | 2007-02-09 | 117,60 | 101.100 | 122,50 | 116,40 | 122,50 | 00:00:00 | | 2007-02-12 | 116,80 | 1.369.600 | 117,60 | 113,70 | 116,35 | 00:00:00 | | 2007-02-13 | 120,05 | 1.141.600 | 121,00 | 116,45 | 116,90 | 00:00:00 | | 2007-02-14 | 120,10 | 167.500 | 120,75 | 118,40 | 120,75 | 00:00:00 | | 2007-02-15 | 119,35 | 30.300 | 120,45 | 119,00 | 119,70 | 00:00:00 | | 2007-02-16 | 117,85 | 99.100 | 119,75 | 117,10 | 119,70 | 00:00:00 | | 2007-02-19 | 117,85 | 0 | 117,85 | 117,85 | 117,85 | 00:00:00 | | 2007-02-20 | 117,85 | 0 | 117,85 | 117,85 | 117,85 | 00:00:00 | | 2007-02-21 | 107,95 | 2.604.000 | 107,95 | 94,80 | 98,95 | 00:00:00 | | 2007-02-22 | 107,00 | 2.434.100 | 107,00 | 99,75 | 102,55 | 00:00:00 | | 2007-02-23 | 101,60 | 527.200 | 104,80 | 100,65 | 103,50 | 00:00:00 | | 2007-02-26 | 93,70 | 327.200 | 99,85 | 92,15 | 99,00 | 00:00:00 | | 2007-02-27 | 89,85 | 385.700 | 93,00 | 88,55 | 91,10 | 00:00:00 | | 2007-02-28 | 87,55 | 386.100 | 90,00 | 85,00 | 88,50 | 00:00:00 | | 2007-03-01 | 85,00 | 215.200 | 90,00 | 84,00 | 87,10 | 00:00:00 | | 2007-03-02 | 85,65 | 263.100 | 87,20 | 84,10 | 86,60 | 00:00:00 | | 2007-03-05 | 86,00 | 264.100 | 86,00 | 83,50 | 84,70 | 00:00:00 | | 2007-03-06 | 86,25 | 172.800 | 86,50 | 84,50 | 86,10 | 00:00:00 | | 2007-03-07 | 85,80 | 176.700 | 86,50 | 85,25 | 86,50 | 00:00:00 | | 2007-03-08 | 86,25 | 197.600 | 86,80 | 85,60 | 86,20 | 00:00:00 | | 2007-03-09 | 86,50 | 68.800 | 86,80 | 85,35 | 86,45 | 00:00:00 | | 2007-03-12 | 86,85 | 92.900 | 88,90 | 85,60 | 86,35 | 00:00:00 | | 2007-03-13 | 86,15 | 238.900 | 86,80 | 85,35 | 86,55 | 00:00:00 | | 2007-03-14 | 86,05 | 133.200 | 86,40 | 83,90 | 85,30 | 00:00:00 | | 2007-03-15 | 86,25 | 88.500 | 86,80 | 85,25 | 86,20 | 00:00:00 | | 2007-03-16 | 86,40 | 130.600 | 86,40 | 85,10 | 85,90 | 00:00:00 | | 2007-03-19 | 86,60 | 107.000 | 86,80 | 85,75 | 86,50 | 00:00:00 | | 2007-03-20 | 86,70 | 76.500 | 86,70 | 85,50 | 86,50 | 00:00:00 | | 2007-03-21 | 86,70 | 57.100 | 87,15 | 85,85 | 87,15 | 00:00:00 | | 2007-03-22 | 86,40 | 112.900 | 87,10 | 86,20 | 87,10 | 00:00:00 | | 2007-03-23 | 86,80 | 106.700 | 87,00 | 85,90 | 86,80 | 00:00:00 | | 2007-03-26 | 86,80 | 159.000 | 89,50 | 86,00 | 86,95 | 00:00:00 | | 2007-03-27 | 87,05 | 103.200 | 88,10 | 86,90 | 86,90 | 00:00:00 | | 2007-03-28 | 86,25 | 87.800 | 88,05 | 85,25 | 87,40 | 00:00:00 | | 2007-03-29 | 87,60 | 83.200 | 88,15 | 85,05 | 87,00 | 00:00:00 | | 2007-03-30 | 88,45 | 88.500 | 88,95 | 85,50 | 88,40 | 00:00:00 | | 2007-04-02 | 89,60 | 132.600 | 89,90 | 87,90 | 88,45 | 00:00:00 | | 2007-04-03 | 90,20 | 106.300 | 90,65 | 87,10 | 90,00 | 00:00:00 | | 2007-04-04 | 90,50 | 110.400 | 90,95 | 90,00 | 90,50 | 00:00:00 | | 2007-04-05 | 91,50 | 85.500 | 91,95 | 90,00 | 90,85 | 00:00:00 | | 2007-04-06 | 91,50 | 0 | 91,50 | 91,50 | 91,50 | 00:00:00 | | 2007-04-09 | 91,50 | 0 | 91,50 | 91,50 | 91,50 | 00:00:00 | | 2007-04-10 | 90,95 | 102.000 | 92,30 | 90,50 | 91,50 | 00:00:00 | | 2007-04-11 | 91,05 | 52.900 | 91,50 | 90,55 | 91,40 | 00:00:00 | | 2007-04-12 | 91,10 | 57.000 | 91,50 | 90,75 | 91,20 | 00:00:00 | | 2007-04-13 | 91,10 | 68.700 | 91,60 | 90,90 | 90,90 | 00:00:00 | | 2007-04-16 | 90,15 | 39.600 | 91,20 | 89,00 | 91,20 | 00:00:00 | | 2007-04-17 | 90,45 | 42.700 | 90,75 | 88,15 | 90,15 | 00:00:00 | | 2007-04-18 | 90,00 | 62.400 | 91,20 | 89,10 | 90,85 | 00:00:00 | | 2007-04-19 | 89,10 | 38.600 | 90,00 | 87,15 | 89,00 | 00:00:00 | | 2007-04-20 | 90,30 | 87.900 | 90,60 | 88,25 | 89,05 | 00:00:00 | | 2007-04-23 | 89,00 | 107.500 | 91,00 | 88,00 | 90,10 | 00:00:00 | | 2007-04-24 | 84,95 | 173.300 | 88,80 | 83,40 | 88,65 | 00:00:00 | | 2007-04-25 | 85,25 | 114.900 | 88,55 | 83,00 | 84,95 | 00:00:00 | | 2007-04-26 | 85,25 | 81.100 | 87,45 | 84,05 | 85,90 | 00:00:00 | | 2007-04-27 | 84,70 | 57.600 | 85,50 | 84,00 | 84,85 | 00:00:00 | | 2007-04-30 | 84,20 | 81.600 | 86,00 | 83,20 | 85,10 | 00:00:00 | | 2007-05-01 | 84,20 | 0 | 84,20 | 84,20 | 84,20 | 00:00:00 | | 2007-05-02 | 86,50 | 83.300 | 87,15 | 84,10 | 84,10 | 00:00:00 | | 2007-05-03 | 86,40 | 104.400 | 87,20 | 84,55 | 86,90 | 00:00:00 | | 2007-05-04 | 87,10 | 32.000 | 88,60 | 86,05 | 87,05 | 00:00:00 | | 2007-05-07 | 87,20 | 24.800 | 88,90 | 85,80 | 85,80 | 00:00:00 | | 2007-05-08 | 86,10 | 51.200 | 88,50 | 85,70 | 86,35 | 00:00:00 | | 2007-05-09 | 85,50 | 50.900 | 86,25 | 84,00 | 86,00 | 00:00:00 | | 2007-05-10 | 85,00 | 44.600 | 86,65 | 84,30 | 85,30 | 00:00:00 | | 2007-05-11 | 86,85 | 63.800 | 87,90 | 85,05 | 85,45 | 00:00:00 | | 2007-05-14 | 86,05 | 26.800 | 87,50 | 85,80 | 87,50 | 00:00:00 | | 2007-05-15 | 86,45 | 35.600 | 87,45 | 85,75 | 86,00 | 00:00:00 | | 2007-05-16 | 85,95 | 34.600 | 87,15 | 85,55 | 87,15 | 00:00:00 | | 2007-05-17 | 85,60 | 74.600 | 86,00 | 85,10 | 85,70 | 00:00:00 | | 2007-05-18 | 86,10 | 41.600 | 86,80 | 85,10 | 86,05 | 00:00:00 | | 2007-05-21 | 85,55 | 35.100 | 86,95 | 85,10 | 86,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
