|
 METROVACESA - [Ticker: MVC.MC] |     | | Última Transacción | 0,370 | Hora de Cotización | 2012-05-23 - 11:53 | | Variación | -0,010 (-2.63%) | Rango 52 Semanas | [0,360 - 5,787] | | Máximo | 0,380 | Mínimo | 0,360 | | Volumen | 7.984 | Volumen Medio (3m) | 57.155 | | Demanda / Oferta | 0,360 x 19 - 833,000 x 0 | Yield | N/A | | Cierre Anterior | 9,000 | PER | 0,00% | | Apertura | 0,380 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 22,25 | 127.000 | 22,50 | 22,25 | 22,40 | 00:00:00 | | 2003-08-14 | 22,39 | 114.900 | 22,40 | 22,22 | 22,25 | 00:00:00 | | 2003-08-15 | 22,39 | 0 | 22,39 | 22,39 | 22,39 | 00:00:00 | | 2003-08-18 | 22,30 | 75.400 | 22,39 | 22,25 | 22,26 | 00:00:00 | | 2003-08-19 | 22,42 | 325.800 | 22,59 | 22,25 | 22,30 | 00:00:00 | | 2003-08-20 | 22,43 | 197.600 | 22,64 | 22,33 | 22,42 | 00:00:00 | | 2003-08-21 | 22,41 | 185.600 | 22,55 | 22,36 | 22,46 | 00:00:00 | | 2003-08-22 | 22,55 | 130.000 | 22,56 | 22,40 | 22,40 | 00:00:00 | | 2003-08-25 | 22,55 | 103.500 | 22,60 | 22,41 | 22,42 | 00:00:00 | | 2003-08-26 | 22,60 | 189.100 | 22,62 | 22,50 | 22,50 | 00:00:00 | | 2003-08-27 | 22,58 | 122.600 | 22,65 | 22,52 | 22,57 | 00:00:00 | | 2003-08-28 | 22,78 | 269.900 | 22,95 | 22,56 | 22,64 | 00:00:00 | | 2003-08-29 | 22,67 | 166.000 | 22,85 | 22,62 | 22,85 | 00:00:00 | | 2003-09-01 | 22,69 | 91.900 | 22,80 | 22,54 | 22,60 | 00:00:00 | | 2003-09-02 | 22,64 | 74.900 | 22,75 | 22,54 | 22,55 | 00:00:00 | | 2003-09-03 | 22,73 | 195.500 | 22,73 | 22,57 | 22,57 | 00:00:00 | | 2003-09-04 | 22,75 | 174.700 | 22,83 | 22,61 | 22,62 | 00:00:00 | | 2003-09-05 | 22,69 | 152.000 | 22,84 | 22,67 | 22,71 | 00:00:00 | | 2003-09-08 | 22,85 | 64.700 | 22,87 | 22,69 | 22,69 | 00:00:00 | | 2003-09-09 | 22,79 | 36.400 | 22,84 | 22,72 | 22,84 | 00:00:00 | | 2003-09-10 | 22,80 | 74.400 | 22,90 | 22,75 | 22,80 | 00:00:00 | | 2003-09-11 | 22,92 | 57.200 | 22,92 | 22,79 | 22,79 | 00:00:00 | | 2003-09-12 | 23,32 | 454.400 | 23,35 | 22,86 | 22,86 | 00:00:00 | | 2003-09-15 | 23,39 | 208.900 | 23,40 | 23,20 | 23,30 | 00:00:00 | | 2003-09-16 | 23,48 | 151.400 | 23,50 | 23,26 | 23,31 | 00:00:00 | | 2003-09-17 | 23,98 | 260.400 | 23,98 | 23,45 | 23,45 | 00:00:00 | | 2003-09-18 | 23,93 | 291.000 | 23,95 | 23,71 | 23,95 | 00:00:00 | | 2003-09-19 | 23,76 | 120.500 | 23,95 | 23,70 | 23,75 | 00:00:00 | | 2003-09-22 | 23,50 | 114.900 | 23,70 | 23,29 | 23,60 | 00:00:00 | | 2003-09-23 | 23,53 | 303.800 | 23,60 | 23,45 | 23,60 | 00:00:00 | | 2003-09-24 | 23,55 | 38.500 | 23,60 | 23,45 | 23,50 | 00:00:00 | | 2003-09-25 | 23,56 | 79.200 | 23,60 | 23,25 | 23,50 | 00:00:00 | | 2003-09-26 | 23,40 | 67.700 | 23,45 | 23,26 | 23,40 | 00:00:00 | | 2003-09-29 | 23,26 | 129.200 | 23,33 | 23,06 | 23,21 | 00:00:00 | | 2003-09-30 | 23,49 | 190.200 | 23,76 | 23,15 | 23,15 | 00:00:00 | | 2003-10-01 | 23,45 | 69.700 | 23,70 | 23,25 | 23,25 | 00:00:00 | | 2003-10-02 | 23,25 | 93.000 | 23,44 | 23,03 | 23,25 | 00:00:00 | | 2003-10-03 | 23,47 | 80.400 | 23,48 | 23,06 | 23,20 | 00:00:00 | | 2003-10-06 | 23,39 | 626.500 | 23,47 | 23,27 | 23,47 | 00:00:00 | | 2003-10-07 | 23,39 | 241.800 | 23,40 | 23,15 | 23,21 | 00:00:00 | | 2003-10-08 | 23,48 | 56.500 | 23,48 | 23,25 | 23,36 | 00:00:00 | | 2003-10-09 | 23,43 | 246.600 | 23,50 | 23,26 | 23,33 | 00:00:00 | | 2003-10-10 | 23,47 | 34.000 | 23,54 | 23,26 | 23,45 | 00:00:00 | | 2003-10-13 | 23,56 | 38.200 | 23,59 | 23,40 | 23,45 | 00:00:00 | | 2003-10-14 | 23,60 | 58.300 | 23,72 | 23,44 | 23,51 | 00:00:00 | | 2003-10-15 | 23,83 | 123.800 | 23,85 | 23,51 | 23,60 | 00:00:00 | | 2003-10-16 | 24,08 | 470.600 | 24,10 | 23,75 | 23,75 | 00:00:00 | | 2003-10-17 | 24,04 | 103.900 | 24,09 | 23,96 | 24,00 | 00:00:00 | | 2003-10-20 | 24,12 | 97.600 | 24,12 | 24,00 | 24,00 | 00:00:00 | | 2003-10-21 | 24,25 | 305.600 | 24,35 | 24,10 | 24,10 | 00:00:00 | | 2003-10-22 | 24,32 | 54.300 | 24,40 | 24,25 | 24,25 | 00:00:00 | | 2003-10-23 | 24,28 | 86.000 | 24,30 | 24,10 | 24,21 | 00:00:00 | | 2003-10-24 | 24,28 | 44.600 | 24,30 | 24,22 | 24,28 | 00:00:00 | | 2003-10-27 | 24,31 | 45.800 | 24,40 | 24,08 | 24,23 | 00:00:00 | | 2003-10-28 | 24,27 | 148.900 | 24,30 | 24,18 | 24,27 | 00:00:00 | | 2003-10-29 | 24,34 | 259.600 | 24,37 | 24,25 | 24,25 | 00:00:00 | | 2003-10-30 | 24,55 | 129.100 | 24,65 | 24,25 | 24,38 | 00:00:00 | | 2003-10-31 | 24,46 | 486.400 | 24,67 | 24,37 | 24,37 | 00:00:00 | | 2003-11-03 | 24,46 | 95.300 | 24,69 | 24,42 | 24,42 | 00:00:00 | | 2003-11-04 | 24,71 | 717.900 | 24,71 | 24,42 | 24,42 | 00:00:00 | | 2003-11-05 | 25,00 | 574.400 | 25,07 | 24,62 | 24,70 | 00:00:00 | | 2003-11-06 | 25,15 | 566.200 | 25,27 | 24,87 | 24,90 | 00:00:00 | | 2003-11-07 | 25,35 | 245.500 | 25,40 | 25,11 | 25,11 | 00:00:00 | | 2003-11-10 | 25,45 | 276.100 | 25,57 | 25,31 | 25,31 | 00:00:00 | | 2003-11-11 | 25,57 | 326.000 | 25,65 | 25,25 | 25,35 | 00:00:00 | | 2003-11-12 | 25,56 | 754.500 | 25,65 | 25,47 | 25,47 | 00:00:00 | | 2003-11-13 | 25,59 | 78.400 | 25,60 | 25,35 | 25,60 | 00:00:00 | | 2003-11-14 | 25,30 | 409.700 | 25,65 | 25,27 | 25,42 | 00:00:00 | | 2003-11-17 | 25,15 | 219.600 | 25,25 | 25,06 | 25,25 | 00:00:00 | | 2003-11-18 | 25,50 | 291.000 | 25,54 | 25,10 | 25,10 | 00:00:00 | | 2003-11-19 | 25,52 | 312.800 | 25,59 | 25,35 | 25,55 | 00:00:00 | | 2003-11-20 | 25,50 | 125.500 | 25,55 | 25,20 | 25,26 | 00:00:00 | | 2003-11-21 | 25,49 | 201.500 | 25,55 | 25,38 | 25,50 | 00:00:00 | | 2003-11-24 | 25,34 | 121.200 | 25,49 | 25,11 | 25,45 | 00:00:00 | | 2003-11-25 | 25,40 | 174.100 | 25,49 | 25,13 | 25,30 | 00:00:00 | | 2003-11-26 | 25,45 | 103.700 | 25,65 | 25,27 | 25,49 | 00:00:00 | | 2003-11-27 | 25,41 | 50.000 | 25,50 | 25,30 | 25,30 | 00:00:00 | | 2003-11-28 | 25,41 | 77.200 | 25,46 | 25,30 | 25,30 | 00:00:00 | | 2003-12-01 | 25,65 | 80.200 | 25,65 | 25,30 | 25,30 | 00:00:00 | | 2003-12-02 | 25,98 | 124.300 | 26,13 | 25,40 | 25,65 | 00:00:00 | | 2003-12-03 | 25,99 | 130.100 | 25,99 | 25,68 | 25,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
