|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 17,90 | 17.300 | 18,37 | 17,85 | 18,00 | 00:00:00 | | 2000-08-15 | 18,48 | 16.200 | 18,48 | 17,91 | 17,91 | 00:00:00 | | 2000-08-16 | 18,50 | 102.400 | 18,50 | 18,21 | 18,48 | 00:00:00 | | 2000-08-17 | 18,50 | 47.300 | 18,54 | 18,25 | 18,49 | 00:00:00 | | 2000-08-18 | 18,25 | 16.200 | 18,53 | 18,25 | 18,50 | 00:00:00 | | 2000-08-21 | 18,26 | 48.000 | 18,40 | 18,00 | 18,25 | 00:00:00 | | 2000-08-22 | 17,85 | 40.100 | 18,40 | 17,85 | 18,40 | 00:00:00 | | 2000-08-23 | 18,11 | 24.300 | 18,11 | 17,80 | 17,80 | 00:00:00 | | 2000-08-24 | 18,40 | 36.400 | 18,47 | 18,30 | 18,30 | 00:00:00 | | 2000-08-25 | 18,01 | 77.100 | 18,50 | 17,86 | 18,50 | 00:00:00 | | 2000-08-28 | 17,90 | 9.900 | 17,98 | 17,61 | 17,61 | 00:00:00 | | 2000-08-29 | 17,99 | 12.800 | 17,99 | 17,85 | 17,90 | 00:00:00 | | 2000-08-30 | 17,94 | 72.600 | 18,00 | 17,85 | 17,90 | 00:00:00 | | 2000-08-31 | 17,90 | 30.000 | 17,95 | 17,90 | 17,92 | 00:00:00 | | 2000-09-01 | 17,85 | 18.500 | 17,97 | 17,85 | 17,95 | 00:00:00 | | 2000-09-04 | 18,15 | 10.300 | 18,15 | 17,85 | 17,85 | 00:00:00 | | 2000-09-05 | 18,85 | 95.800 | 19,00 | 18,01 | 18,25 | 00:00:00 | | 2000-09-06 | 19,28 | 28.800 | 19,28 | 18,50 | 18,50 | 00:00:00 | | 2000-09-07 | 19,50 | 170.600 | 19,50 | 18,71 | 19,29 | 00:00:00 | | 2000-09-08 | 18,74 | 17.300 | 19,40 | 18,50 | 19,05 | 00:00:00 | | 2000-09-11 | 19,15 | 39.100 | 19,15 | 18,70 | 18,76 | 00:00:00 | | 2000-09-12 | 19,25 | 47.100 | 19,25 | 17,85 | 19,00 | 00:00:00 | | 2000-09-13 | 18,95 | 29.900 | 19,10 | 18,50 | 18,50 | 00:00:00 | | 2000-09-14 | 19,01 | 26.500 | 19,06 | 18,99 | 18,99 | 00:00:00 | | 2000-09-15 | 19,00 | 47.700 | 19,09 | 18,02 | 18,90 | 00:00:00 | | 2000-09-18 | 18,50 | 39.600 | 18,97 | 18,50 | 18,97 | 00:00:00 | | 2000-09-19 | 18,25 | 73.500 | 18,60 | 18,11 | 18,50 | 00:00:00 | | 2000-09-20 | 18,10 | 85.700 | 18,32 | 18,10 | 18,32 | 00:00:00 | | 2000-09-21 | 17,85 | 26.600 | 18,01 | 17,85 | 18,00 | 00:00:00 | | 2000-09-22 | 17,85 | 400 | 17,85 | 17,85 | 17,85 | 00:00:00 | | 2000-09-25 | 18,00 | 28.300 | 18,00 | 17,85 | 17,85 | 00:00:00 | | 2000-09-26 | 18,30 | 17.800 | 18,45 | 18,00 | 18,00 | 00:00:00 | | 2000-09-27 | 18,10 | 11.700 | 18,24 | 18,00 | 18,00 | 00:00:00 | | 2000-09-28 | 18,25 | 202.800 | 18,39 | 18,00 | 18,00 | 00:00:00 | | 2000-09-29 | 18,00 | 21.400 | 18,39 | 17,65 | 18,01 | 00:00:00 | | 2000-10-02 | 17,73 | 9.700 | 17,80 | 17,65 | 17,80 | 00:00:00 | | 2000-10-03 | 17,85 | 12.200 | 18,25 | 17,75 | 17,80 | 00:00:00 | | 2000-10-04 | 18,03 | 7.700 | 18,24 | 17,90 | 17,90 | 00:00:00 | | 2000-10-05 | 17,85 | 49.300 | 18,13 | 17,72 | 18,00 | 00:00:00 | | 2000-10-06 | 17,84 | 19.400 | 18,00 | 17,56 | 18,00 | 00:00:00 | | 2000-10-09 | 17,77 | 42.100 | 17,89 | 17,56 | 17,56 | 00:00:00 | | 2000-10-10 | 17,90 | 64.500 | 17,90 | 17,52 | 17,55 | 00:00:00 | | 2000-10-11 | 17,55 | 33.500 | 17,55 | 17,20 | 17,55 | 00:00:00 | | 2000-10-12 | 18,75 | 0 | 18,75 | 18,75 | 18,75 | 00:00:00 | | 2000-10-13 | 17,95 | 48.200 | 17,95 | 16,06 | 16,90 | 00:00:00 | | 2000-10-16 | 17,16 | 46.500 | 17,93 | 16,70 | 17,93 | 00:00:00 | | 2000-10-17 | 16,80 | 38.000 | 17,15 | 16,72 | 17,15 | 00:00:00 | | 2000-10-18 | 16,30 | 210.600 | 16,70 | 16,30 | 16,70 | 00:00:00 | | 2000-10-19 | 16,48 | 70.100 | 16,90 | 16,12 | 16,12 | 00:00:00 | | 2000-10-20 | 16,40 | 257.900 | 16,60 | 16,40 | 16,60 | 00:00:00 | | 2000-10-23 | 16,00 | 20.600 | 16,60 | 15,80 | 16,27 | 00:00:00 | | 2000-10-24 | 15,80 | 75.100 | 16,45 | 15,56 | 16,35 | 00:00:00 | | 2000-10-25 | 16,10 | 117.100 | 16,40 | 15,91 | 15,99 | 00:00:00 | | 2000-10-26 | 16,10 | 37.500 | 16,24 | 16,01 | 16,01 | 00:00:00 | | 2000-10-27 | 16,08 | 89.400 | 16,20 | 16,01 | 16,10 | 00:00:00 | | 2000-10-30 | 16,01 | 31.400 | 16,30 | 16,01 | 16,15 | 00:00:00 | | 2000-10-31 | 18,75 | 0 | 18,75 | 18,75 | 18,75 | 00:00:00 | | 2000-11-01 | 18,75 | 0 | 18,75 | 18,75 | 18,75 | 00:00:00 | | 2000-11-02 | 16,00 | 52.700 | 16,10 | 15,90 | 15,90 | 00:00:00 | | 2000-11-03 | 16,15 | 15.800 | 16,15 | 15,90 | 16,00 | 00:00:00 | | 2000-11-06 | 15,90 | 252.000 | 16,10 | 15,90 | 16,00 | 00:00:00 | | 2000-11-07 | 16,00 | 33.400 | 16,00 | 15,85 | 16,00 | 00:00:00 | | 2000-11-08 | 16,00 | 42.900 | 16,00 | 15,75 | 15,76 | 00:00:00 | | 2000-11-09 | 15,85 | 3.400 | 16,00 | 15,85 | 15,95 | 00:00:00 | | 2000-11-10 | 15,78 | 20.900 | 16,00 | 15,75 | 15,75 | 00:00:00 | | 2000-11-13 | 15,70 | 52.600 | 16,30 | 15,70 | 16,30 | 00:00:00 | | 2000-11-14 | 15,99 | 18.400 | 15,99 | 15,57 | 15,75 | 00:00:00 | | 2000-11-15 | 15,79 | 12.500 | 15,97 | 15,51 | 15,60 | 00:00:00 | | 2000-11-16 | 15,60 | 211.800 | 15,89 | 15,55 | 15,80 | 00:00:00 | | 2000-11-17 | 16,00 | 15.100 | 16,00 | 15,50 | 15,56 | 00:00:00 | | 2000-11-20 | 16,00 | 14.900 | 16,65 | 16,00 | 16,25 | 00:00:00 | | 2000-11-21 | 15,75 | 126.400 | 16,09 | 15,50 | 16,00 | 00:00:00 | | 2000-11-22 | 16,00 | 37.700 | 16,00 | 15,52 | 15,53 | 00:00:00 | | 2000-11-23 | 15,52 | 160.100 | 15,90 | 15,52 | 15,63 | 00:00:00 | | 2000-11-24 | 15,07 | 14.100 | 15,55 | 15,07 | 15,55 | 00:00:00 | | 2000-11-27 | 15,17 | 51.100 | 15,38 | 14,93 | 14,93 | 00:00:00 | | 2000-11-28 | 14,85 | 27.600 | 15,17 | 14,85 | 15,02 | 00:00:00 | | 2000-11-29 | 14,72 | 31.400 | 14,82 | 14,51 | 14,67 | 00:00:00 | | 2000-11-30 | 14,83 | 51.300 | 14,96 | 14,80 | 14,96 | 00:00:00 | | 2000-12-01 | 14,70 | 22.600 | 14,98 | 14,50 | 14,50 | 00:00:00 | | 2000-12-04 | 14,72 | 93.900 | 14,99 | 14,72 | 14,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
