|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-31 | 81,65 | 0 | 81,65 | 81,65 | 81,65 | 00:00:00 | | 2008-01-01 | 81,65 | 0 | 81,65 | 81,65 | 81,65 | 00:00:00 | | 2008-01-02 | 81,85 | 36.500 | 81,85 | 81,60 | 81,85 | 00:00:00 | | 2008-01-03 | 81,80 | 31.700 | 82,25 | 81,50 | 81,70 | 00:00:00 | | 2008-01-04 | 81,80 | 37.300 | 82,10 | 81,65 | 81,75 | 00:00:00 | | 2008-01-07 | 81,85 | 81.800 | 81,95 | 81,50 | 81,60 | 00:00:00 | | 2008-01-08 | 81,70 | 80.600 | 82,00 | 81,65 | 81,75 | 00:00:00 | | 2008-01-09 | 81,90 | 100.200 | 82,00 | 81,60 | 81,60 | 00:00:00 | | 2008-01-10 | 81,90 | 129.900 | 82,15 | 81,85 | 82,00 | 00:00:00 | | 2008-01-11 | 82,00 | 67.200 | 82,20 | 81,85 | 82,10 | 00:00:00 | | 2008-01-14 | 81,95 | 553.300 | 82,05 | 81,80 | 81,85 | 00:00:00 | | 2008-01-15 | 82,00 | 53.700 | 82,15 | 81,95 | 81,95 | 00:00:00 | | 2008-01-16 | 81,95 | 138.500 | 82,10 | 81,85 | 81,85 | 00:00:00 | | 2008-01-17 | 82,10 | 101.600 | 82,10 | 81,95 | 82,05 | 00:00:00 | | 2008-01-18 | 82,20 | 135.100 | 82,20 | 81,95 | 82,00 | 00:00:00 | | 2008-01-21 | 82,20 | 132.000 | 82,20 | 81,90 | 82,00 | 00:00:00 | | 2008-01-22 | 82,60 | 75.700 | 82,80 | 81,90 | 82,00 | 00:00:00 | | 2008-01-23 | 82,25 | 31.600 | 82,65 | 82,20 | 82,60 | 00:00:00 | | 2008-01-24 | 82,50 | 94.200 | 82,50 | 82,20 | 82,40 | 00:00:00 | | 2008-01-25 | 82,45 | 49.300 | 82,65 | 82,30 | 82,65 | 00:00:00 | | 2008-01-28 | 82,45 | 59.700 | 82,45 | 82,25 | 82,25 | 00:00:00 | | 2008-01-29 | 82,50 | 43.300 | 82,55 | 82,40 | 82,45 | 00:00:00 | | 2008-01-30 | 82,50 | 81.300 | 82,55 | 82,40 | 82,40 | 00:00:00 | | 2008-01-31 | 82,55 | 54.100 | 82,55 | 82,40 | 82,50 | 00:00:00 | | 2008-02-01 | 82,70 | 115.700 | 82,75 | 82,50 | 82,55 | 00:00:00 | | 2008-02-04 | 82,75 | 61.800 | 82,75 | 82,60 | 82,70 | 00:00:00 | | 2008-02-05 | 82,75 | 46.700 | 82,75 | 82,45 | 82,70 | 00:00:00 | | 2008-02-06 | 82,70 | 36.000 | 82,75 | 82,30 | 82,75 | 00:00:00 | | 2008-02-07 | 82,65 | 58.000 | 82,70 | 82,55 | 82,70 | 00:00:00 | | 2008-02-08 | 82,60 | 28.500 | 82,70 | 82,50 | 82,70 | 00:00:00 | | 2008-02-11 | 82,55 | 79.100 | 82,65 | 82,30 | 82,30 | 00:00:00 | | 2008-02-12 | 82,75 | 70.100 | 82,75 | 82,55 | 82,70 | 00:00:00 | | 2008-02-13 | 82,75 | 32.500 | 82,75 | 82,60 | 82,60 | 00:00:00 | | 2008-02-14 | 82,65 | 115.600 | 82,80 | 82,55 | 82,80 | 00:00:00 | | 2008-02-15 | 82,55 | 35.200 | 82,70 | 82,55 | 82,65 | 00:00:00 | | 2008-02-18 | 82,65 | 39.500 | 82,70 | 82,50 | 82,70 | 00:00:00 | | 2008-02-19 | 82,65 | 71.500 | 82,70 | 82,60 | 82,65 | 00:00:00 | | 2008-02-20 | 82,70 | 53.300 | 82,70 | 82,60 | 82,60 | 00:00:00 | | 2008-02-21 | 82,70 | 66.800 | 82,70 | 82,55 | 82,70 | 00:00:00 | | 2008-02-22 | 82,70 | 26.600 | 82,70 | 82,60 | 82,60 | 00:00:00 | | 2008-02-25 | 82,60 | 36.900 | 82,70 | 82,60 | 82,70 | 00:00:00 | | 2008-02-26 | 82,65 | 55.300 | 82,70 | 82,55 | 82,70 | 00:00:00 | | 2008-02-27 | 82,70 | 43.800 | 82,70 | 82,65 | 82,70 | 00:00:00 | | 2008-02-28 | 82,50 | 42.200 | 82,70 | 82,50 | 82,50 | 00:00:00 | | 2008-02-29 | 82,85 | 76.800 | 82,85 | 82,55 | 82,65 | 00:00:00 | | 2008-03-03 | 82,75 | 45.200 | 82,85 | 82,60 | 82,60 | 00:00:00 | | 2008-03-04 | 82,60 | 80.000 | 82,75 | 82,35 | 82,75 | 00:00:00 | | 2008-03-05 | 83,00 | 27.200 | 83,00 | 82,65 | 82,80 | 00:00:00 | | 2008-03-06 | 82,85 | 64.500 | 83,00 | 82,75 | 83,00 | 00:00:00 | | 2008-03-07 | 82,85 | 91.100 | 82,95 | 82,65 | 82,80 | 00:00:00 | | 2008-03-10 | 82,65 | 40.400 | 82,85 | 82,55 | 82,65 | 00:00:00 | | 2008-03-11 | 82,85 | 69.500 | 82,85 | 82,50 | 82,70 | 00:00:00 | | 2008-03-12 | 82,95 | 95.900 | 83,10 | 82,75 | 82,85 | 00:00:00 | | 2008-03-13 | 82,95 | 53.600 | 82,95 | 82,85 | 82,85 | 00:00:00 | | 2008-03-14 | 83,05 | 80.000 | 83,10 | 82,85 | 82,95 | 00:00:00 | | 2008-03-17 | 83,00 | 46.100 | 83,15 | 82,85 | 82,85 | 00:00:00 | | 2008-03-18 | 83,15 | 105.900 | 83,15 | 82,95 | 83,15 | 00:00:00 | | 2008-03-19 | 83,10 | 32.000 | 83,15 | 83,00 | 83,15 | 00:00:00 | | 2008-03-20 | 83,10 | 178.300 | 83,15 | 82,85 | 82,85 | 00:00:00 | | 2008-03-21 | 83,10 | 0 | 83,10 | 83,10 | 83,10 | 00:00:00 | | 2008-03-24 | 83,10 | 0 | 83,10 | 83,10 | 83,10 | 00:00:00 | | 2008-03-25 | 83,10 | 109.500 | 83,30 | 82,95 | 83,15 | 00:00:00 | | 2008-03-26 | 83,00 | 89.200 | 83,20 | 82,95 | 83,00 | 00:00:00 | | 2008-03-27 | 83,25 | 76.200 | 83,90 | 82,95 | 82,95 | 00:00:00 | | 2008-03-28 | 83,25 | 49.600 | 83,25 | 83,15 | 83,25 | 00:00:00 | | 2008-03-31 | 83,40 | 66.900 | 83,40 | 82,95 | 83,20 | 00:00:00 | | 2008-04-01 | 83,25 | 74.500 | 85,50 | 83,05 | 83,25 | 00:00:00 | | 2008-04-02 | 96,95 | 62.400 | 116,50 | 82,90 | 82,95 | 00:00:00 | | 2008-04-03 | 85,50 | 122.600 | 97,55 | 82,35 | 96,95 | 00:00:00 | | 2008-04-04 | 81,45 | 124.600 | 86,30 | 78,50 | 85,55 | 00:00:00 | | 2008-04-07 | 78,35 | 37.600 | 82,25 | 78,15 | 82,25 | 00:00:00 | | 2008-04-08 | 69,65 | 189.200 | 80,30 | 69,00 | 77,70 | 00:00:00 | | 2008-04-09 | 69,25 | 156.500 | 72,50 | 68,30 | 69,60 | 00:00:00 | | 2008-04-10 | 72,20 | 178.500 | 74,30 | 67,00 | 69,45 | 00:00:00 | | 2008-04-11 | 72,55 | 164.100 | 74,90 | 70,35 | 72,45 | 00:00:00 | | 2008-04-14 | 72,05 | 589.800 | 73,45 | 70,50 | 71,80 | 00:00:00 | | 2008-04-15 | 72,10 | 93.700 | 72,90 | 71,05 | 72,50 | 00:00:00 | | 2008-04-16 | 71,95 | 36.400 | 72,30 | 71,00 | 72,30 | 00:00:00 | | 2008-04-17 | 71,45 | 496.800 | 72,30 | 70,30 | 71,90 | 00:00:00 | | 2008-04-18 | 71,85 | 8.000 | 71,85 | 70,60 | 71,50 | 00:00:00 | | 2008-04-21 | 71,70 | 12.600 | 72,05 | 69,20 | 72,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
