|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-10 | 78,75 | 26.100 | 81,00 | 78,50 | 79,10 | 00:00:00 | | 2007-09-11 | 79,30 | 11.300 | 79,75 | 78,90 | 79,75 | 00:00:00 | | 2007-09-12 | 79,20 | 67.400 | 79,90 | 79,15 | 79,90 | 00:00:00 | | 2007-09-13 | 78,90 | 73.700 | 79,60 | 78,45 | 79,15 | 00:00:00 | | 2007-09-14 | 78,85 | 67.300 | 79,70 | 78,45 | 79,70 | 00:00:00 | | 2007-09-17 | 78,60 | 50.600 | 79,00 | 78,45 | 78,90 | 00:00:00 | | 2007-09-18 | 79,65 | 45.300 | 80,05 | 78,45 | 78,45 | 00:00:00 | | 2007-09-19 | 79,85 | 57.800 | 80,25 | 79,25 | 80,20 | 00:00:00 | | 2007-09-20 | 79,50 | 100.200 | 80,00 | 79,25 | 80,00 | 00:00:00 | | 2007-09-21 | 79,85 | 75.600 | 80,05 | 79,60 | 79,60 | 00:00:00 | | 2007-09-24 | 79,75 | 60.300 | 80,30 | 79,70 | 79,85 | 00:00:00 | | 2007-09-25 | 79,40 | 148.600 | 80,10 | 79,05 | 79,75 | 00:00:00 | | 2007-09-26 | 79,55 | 16.300 | 80,00 | 79,40 | 80,00 | 00:00:00 | | 2007-09-27 | 79,70 | 22.200 | 80,00 | 79,45 | 80,00 | 00:00:00 | | 2007-09-28 | 79,75 | 35.200 | 79,95 | 79,50 | 79,95 | 00:00:00 | | 2007-10-01 | 80,70 | 38.800 | 80,70 | 79,80 | 79,80 | 00:00:00 | | 2007-10-02 | 80,35 | 38.400 | 80,80 | 80,10 | 80,80 | 00:00:00 | | 2007-10-03 | 80,40 | 43.800 | 80,90 | 79,90 | 80,15 | 00:00:00 | | 2007-10-04 | 80,05 | 549.700 | 80,40 | 79,80 | 80,20 | 00:00:00 | | 2007-10-05 | 80,50 | 238.300 | 80,85 | 80,00 | 80,05 | 00:00:00 | | 2007-10-08 | 80,60 | 216.700 | 80,70 | 80,25 | 80,50 | 00:00:00 | | 2007-10-09 | 80,70 | 436.700 | 80,85 | 80,35 | 80,40 | 00:00:00 | | 2007-10-10 | 80,70 | 269.200 | 80,95 | 80,50 | 80,85 | 00:00:00 | | 2007-10-11 | 80,70 | 374.900 | 81,25 | 80,55 | 80,75 | 00:00:00 | | 2007-10-12 | 81,10 | 456.800 | 81,10 | 80,60 | 80,60 | 00:00:00 | | 2007-10-15 | 80,45 | 35.300 | 81,00 | 80,40 | 80,70 | 00:00:00 | | 2007-10-16 | 80,50 | 32.700 | 80,70 | 80,25 | 80,25 | 00:00:00 | | 2007-10-17 | 80,55 | 251.200 | 81,00 | 80,40 | 80,55 | 00:00:00 | | 2007-10-18 | 80,30 | 798.600 | 80,60 | 80,25 | 80,45 | 00:00:00 | | 2007-10-19 | 80,35 | 464.500 | 80,50 | 80,20 | 80,30 | 00:00:00 | | 2007-10-22 | 80,15 | 1.850.100 | 80,60 | 80,05 | 80,20 | 00:00:00 | | 2007-10-23 | 80,00 | 1.473.700 | 80,40 | 79,80 | 80,30 | 00:00:00 | | 2007-10-24 | 79,90 | 43.700 | 80,50 | 79,80 | 79,90 | 00:00:00 | | 2007-10-25 | 80,80 | 63.600 | 80,90 | 80,20 | 80,25 | 00:00:00 | | 2007-10-26 | 81,25 | 284.800 | 81,30 | 80,45 | 80,55 | 00:00:00 | | 2007-10-29 | 81,20 | 362.600 | 81,30 | 80,90 | 81,25 | 00:00:00 | | 2007-10-30 | 81,35 | 132.100 | 81,45 | 81,00 | 81,35 | 00:00:00 | | 2007-10-31 | 81,00 | 106.500 | 81,35 | 81,00 | 81,30 | 00:00:00 | | 2007-11-01 | 81,05 | 92.300 | 81,75 | 81,00 | 81,00 | 00:00:00 | | 2007-11-02 | 81,60 | 24.600 | 81,75 | 81,00 | 81,00 | 00:00:00 | | 2007-11-05 | 81,30 | 22.100 | 81,70 | 81,20 | 81,20 | 00:00:00 | | 2007-11-06 | 81,45 | 12.100 | 81,70 | 81,30 | 81,70 | 00:00:00 | | 2007-11-07 | 81,65 | 68.200 | 82,00 | 81,25 | 81,45 | 00:00:00 | | 2007-11-08 | 81,45 | 169.400 | 81,70 | 81,30 | 81,35 | 00:00:00 | | 2007-11-09 | 81,35 | 88.800 | 81,60 | 81,05 | 81,40 | 00:00:00 | | 2007-11-12 | 81,50 | 61.700 | 81,55 | 81,10 | 81,25 | 00:00:00 | | 2007-11-13 | 81,50 | 25.700 | 81,60 | 81,35 | 81,60 | 00:00:00 | | 2007-11-14 | 81,55 | 56.900 | 81,65 | 81,45 | 81,50 | 00:00:00 | | 2007-11-15 | 81,45 | 80.200 | 81,70 | 81,45 | 81,50 | 00:00:00 | | 2007-11-16 | 81,30 | 40.200 | 81,50 | 81,30 | 81,45 | 00:00:00 | | 2007-11-19 | 81,55 | 59.100 | 81,55 | 81,30 | 81,40 | 00:00:00 | | 2007-11-20 | 81,40 | 74.600 | 81,55 | 81,25 | 81,55 | 00:00:00 | | 2007-11-21 | 81,45 | 34.300 | 81,55 | 81,20 | 81,30 | 00:00:00 | | 2007-11-22 | 81,50 | 53.700 | 81,55 | 81,25 | 81,30 | 00:00:00 | | 2007-11-23 | 81,50 | 18.400 | 81,55 | 81,35 | 81,45 | 00:00:00 | | 2007-11-26 | 81,35 | 47.100 | 81,55 | 81,30 | 81,50 | 00:00:00 | | 2007-11-27 | 81,45 | 69.700 | 81,45 | 81,20 | 81,35 | 00:00:00 | | 2007-11-28 | 81,60 | 27.300 | 81,60 | 81,25 | 81,50 | 00:00:00 | | 2007-11-29 | 81,50 | 34.400 | 81,85 | 81,40 | 81,85 | 00:00:00 | | 2007-11-30 | 81,45 | 198.200 | 81,75 | 81,35 | 81,50 | 00:00:00 | | 2007-12-03 | 81,75 | 99.400 | 81,75 | 81,35 | 81,65 | 00:00:00 | | 2007-12-04 | 81,65 | 55.800 | 81,70 | 81,35 | 81,50 | 00:00:00 | | 2007-12-05 | 81,70 | 49.700 | 81,75 | 81,55 | 81,65 | 00:00:00 | | 2007-12-06 | 81,60 | 20.600 | 81,75 | 81,50 | 81,75 | 00:00:00 | | 2007-12-07 | 81,65 | 19.200 | 81,70 | 81,55 | 81,70 | 00:00:00 | | 2007-12-10 | 81,70 | 22.700 | 81,80 | 81,65 | 81,70 | 00:00:00 | | 2007-12-11 | 81,85 | 71.600 | 82,15 | 81,75 | 81,80 | 00:00:00 | | 2007-12-12 | 81,90 | 34.200 | 81,95 | 81,75 | 81,80 | 00:00:00 | | 2007-12-13 | 81,35 | 2.737.900 | 81,85 | 80,80 | 81,75 | 00:00:00 | | 2007-12-14 | 81,55 | 54.100 | 81,55 | 81,35 | 81,55 | 00:00:00 | | 2007-12-17 | 81,40 | 31.900 | 81,55 | 81,10 | 81,10 | 00:00:00 | | 2007-12-18 | 81,50 | 1.369.300 | 81,55 | 81,30 | 81,30 | 00:00:00 | | 2007-12-19 | 81,50 | 43.800 | 81,60 | 81,25 | 81,50 | 00:00:00 | | 2007-12-20 | 81,40 | 38.900 | 81,60 | 81,35 | 81,55 | 00:00:00 | | 2007-12-21 | 81,45 | 114.300 | 81,60 | 81,35 | 81,50 | 00:00:00 | | 2007-12-24 | 81,45 | 0 | 81,45 | 81,45 | 81,45 | 00:00:00 | | 2007-12-25 | 81,45 | 0 | 81,45 | 81,45 | 81,45 | 00:00:00 | | 2007-12-26 | 81,45 | 0 | 81,45 | 81,45 | 81,45 | 00:00:00 | | 2007-12-27 | 81,80 | 45.000 | 81,80 | 81,20 | 81,20 | 00:00:00 | | 2007-12-28 | 81,65 | 92.000 | 81,85 | 81,55 | 81,55 | 00:00:00 | | 2007-12-31 | 81,65 | 0 | 81,65 | 81,65 | 81,65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
