|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-21 | 85,55 | 35.100 | 86,95 | 85,10 | 86,75 | 00:00:00 | | 2007-05-22 | 85,25 | 15.900 | 86,10 | 85,15 | 86,10 | 00:00:00 | | 2007-05-23 | 85,30 | 42.300 | 86,00 | 84,20 | 85,15 | 00:00:00 | | 2007-05-24 | 84,00 | 269.900 | 85,50 | 84,00 | 85,50 | 00:00:00 | | 2007-05-25 | 83,15 | 74.100 | 84,20 | 80,85 | 84,00 | 00:00:00 | | 2007-05-28 | 83,45 | 12.700 | 83,70 | 82,10 | 82,95 | 00:00:00 | | 2007-05-29 | 84,00 | 31.600 | 84,25 | 82,60 | 83,95 | 00:00:00 | | 2007-05-30 | 83,85 | 72.300 | 84,30 | 82,50 | 83,20 | 00:00:00 | | 2007-05-31 | 84,65 | 184.300 | 84,80 | 83,50 | 84,30 | 00:00:00 | | 2007-06-01 | 84,65 | 0 | 84,65 | 84,65 | 84,65 | 00:00:00 | | 2007-06-04 | 83,40 | 90.700 | 84,65 | 83,25 | 84,65 | 00:00:00 | | 2007-06-05 | 83,55 | 322.100 | 83,60 | 83,05 | 83,60 | 00:00:00 | | 2007-06-06 | 80,75 | 107.200 | 83,65 | 80,15 | 83,25 | 00:00:00 | | 2007-06-07 | 80,80 | 135.800 | 81,45 | 80,20 | 80,60 | 00:00:00 | | 2007-06-08 | 80,55 | 107.900 | 81,90 | 80,15 | 80,80 | 00:00:00 | | 2007-06-11 | 81,25 | 61.700 | 81,70 | 80,20 | 80,90 | 00:00:00 | | 2007-06-12 | 80,25 | 77.800 | 81,75 | 80,00 | 81,30 | 00:00:00 | | 2007-06-13 | 80,90 | 110.100 | 81,15 | 80,10 | 80,30 | 00:00:00 | | 2007-06-14 | 82,50 | 162.200 | 83,00 | 81,00 | 81,00 | 00:00:00 | | 2007-06-15 | 82,45 | 69.800 | 82,55 | 81,45 | 82,55 | 00:00:00 | | 2007-06-18 | 80,85 | 55.400 | 82,15 | 80,50 | 82,15 | 00:00:00 | | 2007-06-19 | 80,45 | 77.300 | 81,35 | 80,35 | 81,35 | 00:00:00 | | 2007-06-20 | 81,10 | 115.000 | 81,40 | 80,60 | 80,60 | 00:00:00 | | 2007-06-21 | 80,60 | 99.500 | 81,00 | 80,50 | 80,60 | 00:00:00 | | 2007-06-22 | 80,50 | 64.000 | 81,15 | 80,25 | 80,55 | 00:00:00 | | 2007-06-25 | 80,25 | 123.200 | 81,15 | 80,00 | 80,05 | 00:00:00 | | 2007-06-26 | 80,10 | 565.700 | 80,70 | 79,75 | 79,75 | 00:00:00 | | 2007-06-27 | 80,05 | 3.631.000 | 80,50 | 79,60 | 79,80 | 00:00:00 | | 2007-06-28 | 80,10 | 3.039.300 | 80,45 | 79,70 | 80,40 | 00:00:00 | | 2007-06-29 | 82,00 | 2.659.300 | 82,00 | 79,70 | 80,00 | 00:00:00 | | 2007-07-02 | 82,50 | 8.944.400 | 82,50 | 81,15 | 82,00 | 00:00:00 | | 2007-07-03 | 82,45 | 368.200 | 82,80 | 81,75 | 82,40 | 00:00:00 | | 2007-07-04 | 83,10 | 105.600 | 83,10 | 82,20 | 82,70 | 00:00:00 | | 2007-07-05 | 82,15 | 238.000 | 82,65 | 80,85 | 81,15 | 00:00:00 | | 2007-07-06 | 82,50 | 4.861.400 | 82,75 | 81,20 | 82,45 | 00:00:00 | | 2007-07-09 | 80,95 | 116.700 | 82,95 | 80,95 | 82,90 | 00:00:00 | | 2007-07-10 | 80,75 | 155.100 | 82,35 | 80,55 | 80,75 | 00:00:00 | | 2007-07-11 | 80,05 | 74.200 | 81,65 | 80,00 | 80,50 | 00:00:00 | | 2007-07-12 | 80,20 | 60.000 | 80,70 | 79,70 | 80,15 | 00:00:00 | | 2007-07-13 | 79,80 | 55.100 | 80,90 | 79,80 | 80,70 | 00:00:00 | | 2007-07-16 | 80,80 | 154.300 | 81,00 | 79,80 | 79,80 | 00:00:00 | | 2007-07-17 | 80,10 | 163.100 | 80,95 | 79,90 | 80,30 | 00:00:00 | | 2007-07-18 | 79,95 | 85.100 | 80,45 | 79,95 | 79,95 | 00:00:00 | | 2007-07-19 | 80,00 | 153.200 | 80,35 | 79,80 | 79,90 | 00:00:00 | | 2007-07-20 | 80,00 | 415.000 | 80,25 | 79,65 | 79,85 | 00:00:00 | | 2007-07-23 | 80,15 | 4.859.800 | 80,25 | 79,70 | 79,70 | 00:00:00 | | 2007-07-24 | 80,00 | 28.200 | 80,25 | 79,90 | 80,25 | 00:00:00 | | 2007-07-25 | 79,70 | 54.100 | 80,50 | 79,55 | 79,80 | 00:00:00 | | 2007-07-26 | 78,25 | 1.109.400 | 80,05 | 77,70 | 79,65 | 00:00:00 | | 2007-07-27 | 79,40 | 1.186.900 | 80,05 | 77,65 | 77,65 | 00:00:00 | | 2007-07-30 | 78,95 | 1.861.700 | 80,10 | 78,65 | 79,30 | 00:00:00 | | 2007-07-31 | 79,85 | 409.900 | 79,95 | 78,80 | 79,55 | 00:00:00 | | 2007-08-01 | 79,15 | 65.400 | 79,80 | 78,40 | 78,70 | 00:00:00 | | 2007-08-02 | 79,80 | 79.000 | 80,30 | 79,50 | 79,65 | 00:00:00 | | 2007-08-03 | 78,00 | 168.400 | 80,20 | 77,05 | 79,85 | 00:00:00 | | 2007-08-06 | 77,80 | 2.150.400 | 78,50 | 76,85 | 76,85 | 00:00:00 | | 2007-08-07 | 78,20 | 52.600 | 78,85 | 77,60 | 78,85 | 00:00:00 | | 2007-08-08 | 79,15 | 63.700 | 79,60 | 78,40 | 78,55 | 00:00:00 | | 2007-08-09 | 78,75 | 80.800 | 79,00 | 77,85 | 78,50 | 00:00:00 | | 2007-08-10 | 77,85 | 81.500 | 79,40 | 77,50 | 77,85 | 00:00:00 | | 2007-08-13 | 78,75 | 54.100 | 78,80 | 78,00 | 78,00 | 00:00:00 | | 2007-08-14 | 78,45 | 42.100 | 78,75 | 78,10 | 78,15 | 00:00:00 | | 2007-08-15 | 79,35 | 630.800 | 79,50 | 78,05 | 78,05 | 00:00:00 | | 2007-08-16 | 77,85 | 62.400 | 79,25 | 77,70 | 78,25 | 00:00:00 | | 2007-08-17 | 77,65 | 2.122.200 | 78,90 | 77,10 | 78,00 | 00:00:00 | | 2007-08-20 | 77,90 | 11.000 | 78,30 | 77,75 | 77,80 | 00:00:00 | | 2007-08-21 | 77,80 | 84.500 | 78,50 | 77,35 | 78,50 | 00:00:00 | | 2007-08-22 | 78,10 | 43.800 | 78,35 | 77,60 | 78,00 | 00:00:00 | | 2007-08-23 | 78,00 | 114.800 | 78,80 | 77,85 | 78,55 | 00:00:00 | | 2007-08-24 | 78,45 | 46.700 | 78,80 | 77,85 | 77,85 | 00:00:00 | | 2007-08-27 | 78,10 | 1.510.000 | 78,70 | 77,95 | 78,15 | 00:00:00 | | 2007-08-28 | 77,95 | 18.600 | 78,00 | 77,70 | 77,90 | 00:00:00 | | 2007-08-29 | 77,95 | 54.900 | 78,60 | 77,45 | 77,70 | 00:00:00 | | 2007-08-30 | 77,95 | 54.700 | 78,20 | 77,40 | 78,20 | 00:00:00 | | 2007-08-31 | 78,20 | 2.282.500 | 78,65 | 77,85 | 78,65 | 00:00:00 | | 2007-09-03 | 78,15 | 14.100 | 78,50 | 77,70 | 78,00 | 00:00:00 | | 2007-09-04 | 78,90 | 59.500 | 78,95 | 78,05 | 78,05 | 00:00:00 | | 2007-09-05 | 79,30 | 61.500 | 79,85 | 78,55 | 78,90 | 00:00:00 | | 2007-09-06 | 79,30 | 34.700 | 79,90 | 79,05 | 79,90 | 00:00:00 | | 2007-09-07 | 78,70 | 85.000 | 79,60 | 78,70 | 79,05 | 00:00:00 | | 2007-09-10 | 78,75 | 26.100 | 81,00 | 78,50 | 79,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
