|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-21 | 71,70 | 12.600 | 72,05 | 69,20 | 72,05 | 00:00:00 | | 2008-04-22 | 70,00 | 23.500 | 71,90 | 69,05 | 71,90 | 00:00:00 | | 2008-04-23 | 71,45 | 45.500 | 71,45 | 67,30 | 69,05 | 00:00:00 | | 2008-04-24 | 68,00 | 58.800 | 71,30 | 67,10 | 71,30 | 00:00:00 | | 2008-04-25 | 68,60 | 40.900 | 68,95 | 66,60 | 68,95 | 00:00:00 | | 2008-04-28 | 70,45 | 32.100 | 70,80 | 68,00 | 68,00 | 00:00:00 | | 2008-04-29 | 68,70 | 12.300 | 70,65 | 67,90 | 69,75 | 00:00:00 | | 2008-04-30 | 69,60 | 10.600 | 70,90 | 66,60 | 68,30 | 00:00:00 | | 2008-05-01 | 69,60 | 0 | 69,60 | 69,60 | 69,60 | 00:00:00 | | 2008-05-02 | 69,15 | 10.900 | 69,15 | 66,00 | 66,00 | 00:00:00 | | 2008-05-05 | 70,00 | 7.700 | 70,00 | 66,60 | 67,90 | 00:00:00 | | 2008-05-06 | 70,80 | 9.000 | 70,80 | 68,50 | 69,60 | 00:00:00 | | 2008-05-07 | 68,40 | 12.200 | 71,00 | 68,20 | 70,85 | 00:00:00 | | 2008-05-08 | 68,35 | 9.700 | 69,50 | 67,15 | 68,35 | 00:00:00 | | 2008-05-09 | 68,00 | 21.400 | 69,40 | 66,55 | 68,30 | 00:00:00 | | 2008-05-12 | 67,35 | 1.600 | 68,70 | 66,75 | 68,35 | 00:00:00 | | 2008-05-13 | 67,85 | 3.600 | 68,95 | 66,70 | 67,50 | 00:00:00 | | 2008-05-14 | 68,20 | 4.400 | 69,00 | 67,05 | 68,95 | 00:00:00 | | 2008-05-15 | 66,05 | 22.700 | 67,30 | 64,50 | 67,25 | 00:00:00 | | 2008-05-16 | 66,50 | 5.700 | 66,95 | 63,60 | 65,95 | 00:00:00 | | 2008-05-19 | 65,50 | 4.400 | 66,75 | 64,10 | 64,15 | 00:00:00 | | 2008-05-20 | 65,50 | 7.600 | 66,05 | 63,60 | 65,55 | 00:00:00 | | 2008-05-21 | 65,50 | 5.300 | 66,00 | 63,15 | 66,00 | 00:00:00 | | 2008-05-22 | 65,15 | 5.400 | 65,30 | 63,50 | 65,30 | 00:00:00 | | 2008-05-23 | 65,50 | 1.400 | 65,50 | 64,05 | 65,00 | 00:00:00 | | 2008-05-26 | 65,25 | 15.200 | 65,55 | 64,10 | 65,00 | 00:00:00 | | 2008-05-27 | 64,50 | 6.300 | 65,25 | 64,10 | 65,25 | 00:00:00 | | 2008-05-28 | 65,75 | 15.100 | 65,90 | 64,75 | 65,00 | 00:00:00 | | 2008-05-29 | 65,95 | 11.600 | 65,95 | 63,20 | 65,95 | 00:00:00 | | 2008-05-30 | 66,00 | 900 | 66,55 | 65,55 | 66,55 | 00:00:00 | | 2008-06-02 | 65,65 | 4.300 | 66,25 | 65,25 | 65,95 | 00:00:00 | | 2008-06-03 | 66,70 | 16.300 | 67,25 | 65,75 | 65,80 | 00:00:00 | | 2008-06-04 | 66,00 | 5.000 | 68,00 | 65,25 | 66,85 | 00:00:00 | | 2008-06-05 | 66,40 | 1.800 | 66,85 | 66,00 | 66,50 | 00:00:00 | | 2008-06-06 | 66,00 | 11.600 | 66,85 | 63,70 | 66,85 | 00:00:00 | | 2008-06-09 | 66,35 | 1.300 | 66,35 | 65,20 | 65,90 | 00:00:00 | | 2008-06-10 | 65,70 | 600 | 66,35 | 65,40 | 66,00 | 00:00:00 | | 2008-06-11 | 65,35 | 3.700 | 65,75 | 63,50 | 65,50 | 00:00:00 | | 2008-06-12 | 65,50 | 900 | 65,75 | 64,80 | 65,75 | 00:00:00 | | 2008-06-13 | 64,90 | 2.300 | 66,00 | 64,00 | 66,00 | 00:00:00 | | 2008-06-16 | 65,20 | 2.400 | 65,30 | 64,30 | 65,30 | 00:00:00 | | 2008-06-17 | 65,80 | 1.700 | 65,90 | 64,45 | 65,90 | 00:00:00 | | 2008-06-18 | 65,20 | 2.500 | 65,95 | 64,50 | 65,95 | 00:00:00 | | 2008-06-19 | 65,00 | 1.800 | 65,20 | 64,20 | 65,20 | 00:00:00 | | 2008-06-20 | 64,00 | 15.900 | 65,50 | 61,70 | 65,50 | 00:00:00 | | 2008-06-23 | 63,95 | 1.200 | 65,25 | 63,00 | 64,30 | 00:00:00 | | 2008-06-24 | 63,00 | 6.000 | 64,25 | 59,00 | 64,25 | 00:00:00 | | 2008-06-25 | 61,75 | 3.200 | 63,00 | 61,75 | 62,50 | 00:00:00 | | 2008-06-26 | 61,00 | 3.400 | 61,75 | 60,00 | 61,75 | 00:00:00 | | 2008-06-27 | 60,00 | 16.100 | 61,00 | 59,00 | 61,00 | 00:00:00 | | 2008-06-30 | 59,00 | 5.900 | 61,00 | 57,10 | 60,00 | 00:00:00 | | 2008-07-01 | 57,50 | 3.200 | 58,50 | 57,10 | 58,50 | 00:00:00 | | 2008-07-02 | 56,50 | 6.900 | 58,05 | 56,00 | 57,65 | 00:00:00 | | 2008-07-03 | 55,45 | 5.600 | 57,00 | 54,60 | 56,00 | 00:00:00 | | 2008-07-04 | 55,40 | 5.300 | 58,00 | 52,60 | 55,90 | 00:00:00 | | 2008-07-07 | 55,85 | 1.000 | 57,50 | 52,85 | 55,40 | 00:00:00 | | 2008-07-08 | 53,85 | 2.600 | 57,45 | 53,85 | 54,90 | 00:00:00 | | 2008-07-09 | 52,80 | 3.600 | 54,70 | 52,00 | 54,70 | 00:00:00 | | 2008-07-10 | 52,35 | 900 | 54,30 | 52,25 | 52,80 | 00:00:00 | | 2008-07-11 | 52,60 | 3.200 | 53,05 | 52,25 | 53,00 | 00:00:00 | | 2008-07-14 | 52,40 | 1.100 | 53,60 | 52,05 | 52,90 | 00:00:00 | | 2008-07-15 | 52,75 | 17.300 | 53,00 | 45,40 | 52,00 | 00:00:00 | | 2008-07-16 | 51,80 | 28.700 | 53,00 | 49,00 | 53,00 | 00:00:00 | | 2008-07-17 | 49,33 | 22.100 | 52,30 | 49,33 | 52,30 | 00:00:00 | | 2008-07-18 | 49,44 | 25.300 | 49,98 | 48,11 | 49,39 | 00:00:00 | | 2008-07-21 | 50,00 | 25.500 | 50,00 | 48,00 | 49,99 | 00:00:00 | | 2008-07-22 | 49,32 | 6.900 | 50,00 | 49,00 | 49,80 | 00:00:00 | | 2008-07-23 | 50,45 | 2.300 | 52,00 | 49,35 | 50,00 | 00:00:00 | | 2008-07-24 | 49,00 | 10.100 | 50,45 | 49,00 | 50,45 | 00:00:00 | | 2008-07-25 | 48,44 | 5.900 | 49,23 | 48,00 | 48,93 | 00:00:00 | | 2008-07-28 | 49,10 | 8.100 | 49,11 | 48,60 | 48,60 | 00:00:00 | | 2008-07-29 | 49,00 | 18.900 | 50,50 | 49,00 | 49,99 | 00:00:00 | | 2008-07-30 | 49,30 | 12.700 | 51,00 | 49,30 | 49,61 | 00:00:00 | | 2008-07-31 | 49,70 | 7.400 | 50,95 | 49,30 | 49,50 | 00:00:00 | | 2008-08-01 | 49,00 | 15.900 | 49,98 | 49,00 | 49,98 | 00:00:00 | | 2008-08-04 | 49,26 | 20.500 | 49,64 | 48,70 | 49,30 | 00:00:00 | | 2008-08-05 | 49,13 | 11.100 | 49,30 | 48,25 | 49,23 | 00:00:00 | | 2008-08-06 | 49,13 | 300 | 49,20 | 48,33 | 49,20 | 00:00:00 | | 2008-08-07 | 48,74 | 4.500 | 48,88 | 48,20 | 48,27 | 00:00:00 | | 2008-08-08 | 48,74 | 300 | 50,50 | 48,22 | 48,22 | 00:00:00 | | 2008-08-11 | 49,80 | 14.100 | 50,50 | 48,25 | 50,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
