Última Hora: "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "Novas medidas. O que está a ser ponderado pelo Governo - RTP" Sat, 31 Oct 2020 13:08:00 GMT   "Tribunal dá razão a Governo e recusa providência cautelar do Chega. Ventura já reagiu - Jornal i" Sat, 31 Oct 2020 14:14:00 GMT    "Covid-19: Portugal com novo recorde diário de mortos, internados e casos de infeção - SAPO 24" Fri, 30 Oct 2020 13:02:00 GMT    "Uma vintena de pessoas em protesto contra novas medidas de contenção junto ao Palácio da Ajuda - Observador" Sat, 31 Oct 2020 13:48:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 18:50:00 GMT    "O dia de todos os recordes: Nunca houve tantas mortes, casos e internamentos em UCI num só dia em Portugal - Sol" Fri, 30 Oct 2020 14:40:18 GMT    "Covid-19: Santo António no Porto está prestes a esgotar capacidade de cuidados intensivos - PÚBLICO" Sat, 31 Oct 2020 14:57:00 GMT    ""Venho de trabalhar, não venho em excursão". Longas filas em Lisboa com fiscalização à circulação entre concelhos - TVI24" Fri, 30 Oct 2020 20:02:00 GMT    "Portugal com novos recordes. Há mais 4.656 casos de Covid e 40 mortos - Notícias ao Minuto" Fri, 30 Oct 2020 14:02:00 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 2020-10-31
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-05-2185,5535.10086,9585,1086,7500:00:00
2007-05-2285,2515.90086,1085,1586,1000:00:00
2007-05-2385,3042.30086,0084,2085,1500:00:00
2007-05-2484,00269.90085,5084,0085,5000:00:00
2007-05-2583,1574.10084,2080,8584,0000:00:00
2007-05-2883,4512.70083,7082,1082,9500:00:00
2007-05-2984,0031.60084,2582,6083,9500:00:00
2007-05-3083,8572.30084,3082,5083,2000:00:00
2007-05-3184,65184.30084,8083,5084,3000:00:00
2007-06-0184,65084,6584,6584,6500:00:00
2007-06-0483,4090.70084,6583,2584,6500:00:00
2007-06-0583,55322.10083,6083,0583,6000:00:00
2007-06-0680,75107.20083,6580,1583,2500:00:00
2007-06-0780,80135.80081,4580,2080,6000:00:00
2007-06-0880,55107.90081,9080,1580,8000:00:00
2007-06-1181,2561.70081,7080,2080,9000:00:00
2007-06-1280,2577.80081,7580,0081,3000:00:00
2007-06-1380,90110.10081,1580,1080,3000:00:00
2007-06-1482,50162.20083,0081,0081,0000:00:00
2007-06-1582,4569.80082,5581,4582,5500:00:00
2007-06-1880,8555.40082,1580,5082,1500:00:00
2007-06-1980,4577.30081,3580,3581,3500:00:00
2007-06-2081,10115.00081,4080,6080,6000:00:00
2007-06-2180,6099.50081,0080,5080,6000:00:00
2007-06-2280,5064.00081,1580,2580,5500:00:00
2007-06-2580,25123.20081,1580,0080,0500:00:00
2007-06-2680,10565.70080,7079,7579,7500:00:00
2007-06-2780,053.631.00080,5079,6079,8000:00:00
2007-06-2880,103.039.30080,4579,7080,4000:00:00
2007-06-2982,002.659.30082,0079,7080,0000:00:00
2007-07-0282,508.944.40082,5081,1582,0000:00:00
2007-07-0382,45368.20082,8081,7582,4000:00:00
2007-07-0483,10105.60083,1082,2082,7000:00:00
2007-07-0582,15238.00082,6580,8581,1500:00:00
2007-07-0682,504.861.40082,7581,2082,4500:00:00
2007-07-0980,95116.70082,9580,9582,9000:00:00
2007-07-1080,75155.10082,3580,5580,7500:00:00
2007-07-1180,0574.20081,6580,0080,5000:00:00
2007-07-1280,2060.00080,7079,7080,1500:00:00
2007-07-1379,8055.10080,9079,8080,7000:00:00
2007-07-1680,80154.30081,0079,8079,8000:00:00
2007-07-1780,10163.10080,9579,9080,3000:00:00
2007-07-1879,9585.10080,4579,9579,9500:00:00
2007-07-1980,00153.20080,3579,8079,9000:00:00
2007-07-2080,00415.00080,2579,6579,8500:00:00
2007-07-2380,154.859.80080,2579,7079,7000:00:00
2007-07-2480,0028.20080,2579,9080,2500:00:00
2007-07-2579,7054.10080,5079,5579,8000:00:00
2007-07-2678,251.109.40080,0577,7079,6500:00:00
2007-07-2779,401.186.90080,0577,6577,6500:00:00
2007-07-3078,951.861.70080,1078,6579,3000:00:00
2007-07-3179,85409.90079,9578,8079,5500:00:00
2007-08-0179,1565.40079,8078,4078,7000:00:00
2007-08-0279,8079.00080,3079,5079,6500:00:00
2007-08-0378,00168.40080,2077,0579,8500:00:00
2007-08-0677,802.150.40078,5076,8576,8500:00:00
2007-08-0778,2052.60078,8577,6078,8500:00:00
2007-08-0879,1563.70079,6078,4078,5500:00:00
2007-08-0978,7580.80079,0077,8578,5000:00:00
2007-08-1077,8581.50079,4077,5077,8500:00:00
2007-08-1378,7554.10078,8078,0078,0000:00:00
2007-08-1478,4542.10078,7578,1078,1500:00:00
2007-08-1579,35630.80079,5078,0578,0500:00:00
2007-08-1677,8562.40079,2577,7078,2500:00:00
2007-08-1777,652.122.20078,9077,1078,0000:00:00
2007-08-2077,9011.00078,3077,7577,8000:00:00
2007-08-2177,8084.50078,5077,3578,5000:00:00
2007-08-2278,1043.80078,3577,6078,0000:00:00
2007-08-2378,00114.80078,8077,8578,5500:00:00
2007-08-2478,4546.70078,8077,8577,8500:00:00
2007-08-2778,101.510.00078,7077,9578,1500:00:00
2007-08-2877,9518.60078,0077,7077,9000:00:00
2007-08-2977,9554.90078,6077,4577,7000:00:00
2007-08-3077,9554.70078,2077,4078,2000:00:00
2007-08-3178,202.282.50078,6577,8578,6500:00:00
2007-09-0378,1514.10078,5077,7078,0000:00:00
2007-09-0478,9059.50078,9578,0578,0500:00:00
2007-09-0579,3061.50079,8578,5578,9000:00:00
2007-09-0679,3034.70079,9079,0579,9000:00:00
2007-09-0778,7085.00079,6078,7079,0500:00:00
2007-09-1078,7526.10081,0078,5079,1000:00:00
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