|
 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 | | 2009-03-23 | 20,70 | 1.800 | 22,45 | 19,95 | 19,95 | 00:00:00 | | 2009-03-24 | 21,00 | 800 | 21,00 | 20,01 | 20,01 | 00:00:00 | | 2009-03-25 | 20,15 | 1.500 | 20,91 | 19,02 | 20,91 | 00:00:00 | | 2009-03-26 | 20,00 | 1.500 | 20,30 | 19,32 | 20,30 | 00:00:00 | | 2009-03-27 | 19,90 | 1.700 | 20,45 | 18,80 | 18,80 | 00:00:00 | | 2009-03-30 | 19,90 | 400 | 20,00 | 19,35 | 20,00 | 00:00:00 | | 2009-03-31 | 19,00 | 1.600 | 19,90 | 18,30 | 19,90 | 00:00:00 | | 2009-04-01 | 18,60 | 1.400 | 19,40 | 17,85 | 19,40 | 00:00:00 | | 2009-04-02 | 18,80 | 4.700 | 21,00 | 17,50 | 18,90 | 00:00:00 | | 2009-04-03 | 19,80 | 1.900 | 19,80 | 18,80 | 18,80 | 00:00:00 | | 2009-04-06 | 19,07 | 2.200 | 19,80 | 18,75 | 19,80 | 00:00:00 | | 2009-04-07 | 18,70 | 700 | 19,40 | 18,50 | 19,40 | 00:00:00 | | 2009-04-08 | 18,00 | 1.200 | 19,35 | 17,91 | 19,35 | 00:00:00 | | 2009-04-09 | 17,53 | 3.800 | 19,02 | 17,50 | 18,03 | 00:00:00 | | 2009-04-10 | 17,53 | 0 | 17,53 | 17,53 | 17,53 | 00:00:00 | | 2009-04-13 | 17,53 | 0 | 17,53 | 17,53 | 17,53 | 00:00:00 | | 2009-04-14 | 17,61 | 6.800 | 19,27 | 17,60 | 19,27 | 00:00:00 | | 2009-04-15 | 18,55 | 1.200 | 18,58 | 17,61 | 17,61 | 00:00:00 | | 2009-04-16 | 18,80 | 2.000 | 18,99 | 17,63 | 18,55 | 00:00:00 | | 2009-04-17 | 18,95 | 1.800 | 18,99 | 18,25 | 18,80 | 00:00:00 | | 2009-04-20 | 17,90 | 600 | 18,90 | 17,85 | 17,85 | 00:00:00 | | 2009-04-21 | 17,90 | 600 | 18,00 | 17,90 | 18,00 | 00:00:00 | | 2009-04-22 | 18,75 | 800 | 18,88 | 18,43 | 18,88 | 00:00:00 | | 2009-04-23 | 17,80 | 2.000 | 18,75 | 17,65 | 18,75 | 00:00:00 | | 2009-04-24 | 17,50 | 2.200 | 18,50 | 17,50 | 18,50 | 00:00:00 | | 2009-04-27 | 17,42 | 3.000 | 18,80 | 17,15 | 18,79 | 00:00:00 | | 2009-04-28 | 18,00 | 800 | 18,40 | 17,50 | 18,40 | 00:00:00 | | 2009-04-29 | 18,00 | 800 | 18,00 | 17,52 | 17,52 | 00:00:00 | | 2009-04-30 | 17,50 | 1.200 | 18,00 | 17,50 | 18,00 | 00:00:00 | | 2009-05-01 | 17,50 | 0 | 17,50 | 17,50 | 17,50 | 00:00:00 | | 2009-05-04 | 17,60 | 700 | 17,60 | 17,50 | 17,60 | 00:00:00 | | 2009-05-05 | 17,10 | 700 | 17,60 | 17,10 | 17,10 | 00:00:00 | | 2009-05-06 | 16,70 | 3.300 | 17,45 | 16,42 | 16,42 | 00:00:00 | | 2009-05-07 | 18,40 | 3.600 | 18,80 | 17,06 | 17,20 | 00:00:00 | | 2009-05-08 | 18,18 | 2.600 | 18,20 | 17,07 | 18,00 | 00:00:00 | | 2009-05-11 | 17,50 | 2.100 | 18,18 | 17,31 | 18,18 | 00:00:00 | | 2009-05-12 | 18,02 | 1.900 | 18,80 | 17,35 | 17,50 | 00:00:00 | | 2009-05-13 | 18,25 | 800 | 18,80 | 18,20 | 18,45 | 00:00:00 | | 2009-05-14 | 18,25 | 400 | 18,47 | 18,02 | 18,25 | 00:00:00 | | 2009-05-15 | 18,80 | 22.100 | 18,88 | 18,25 | 18,25 | 00:00:00 | | 2009-05-18 | 18,89 | 2.600 | 19,00 | 18,70 | 18,88 | 00:00:00 | | 2009-05-19 | 18,94 | 2.300 | 18,98 | 18,41 | 18,94 | 00:00:00 | | 2009-05-20 | 18,75 | 2.000 | 19,00 | 18,75 | 19,00 | 00:00:00 | | 2009-05-21 | 19,00 | 2.500 | 19,34 | 18,75 | 18,75 | 00:00:00 | | 2009-05-22 | 18,50 | 2.800 | 19,38 | 18,40 | 19,38 | 00:00:00 | | 2009-05-25 | 18,02 | 800 | 18,95 | 18,00 | 18,40 | 00:00:00 | | 2009-05-26 | 18,00 | 1.100 | 18,03 | 17,99 | 18,03 | 00:00:00 | | 2009-05-27 | 17,95 | 700 | 18,50 | 17,70 | 17,90 | 00:00:00 | | 2009-05-28 | 17,50 | 2.000 | 17,95 | 17,16 | 17,95 | 00:00:00 | | 2009-05-29 | 17,51 | 600 | 17,55 | 17,31 | 17,51 | 00:00:00 | | 2009-06-01 | 17,51 | 400 | 17,51 | 17,30 | 17,51 | 00:00:00 | | 2009-06-02 | 18,00 | 1.900 | 18,00 | 17,16 | 17,16 | 00:00:00 | | 2009-06-03 | 17,81 | 600 | 17,98 | 17,80 | 17,98 | 00:00:00 | | 2009-06-04 | 17,00 | 6.700 | 17,90 | 16,81 | 17,85 | 00:00:00 | | 2009-06-05 | 16,35 | 5.900 | 16,98 | 16,20 | 16,72 | 00:00:00 | | 2009-06-08 | 16,25 | 600 | 16,68 | 16,03 | 16,03 | 00:00:00 | | 2009-06-09 | 16,38 | 6.900 | 17,00 | 16,03 | 16,25 | 00:00:00 | | 2009-06-10 | 16,65 | 1.400 | 16,79 | 16,38 | 16,38 | 00:00:00 | | 2009-06-11 | 16,11 | 900 | 16,70 | 16,04 | 16,65 | 00:00:00 | | 2009-06-12 | 16,16 | 3.300 | 16,83 | 16,11 | 16,11 | 00:00:00 | | 2009-06-15 | 16,49 | 1.100 | 16,53 | 16,12 | 16,16 | 00:00:00 | | 2009-06-16 | 16,47 | 700 | 16,59 | 16,12 | 16,49 | 00:00:00 | | 2009-06-17 | 16,07 | 1.100 | 16,50 | 16,06 | 16,40 | 00:00:00 | | 2009-06-18 | 16,01 | 6.500 | 16,49 | 15,61 | 16,07 | 00:00:00 | | 2009-06-19 | 15,99 | 16.100 | 16,25 | 15,60 | 16,01 | 00:00:00 | | 2009-06-22 | 15,85 | 1.700 | 15,90 | 15,14 | 15,14 | 00:00:00 | | 2009-06-23 | 15,99 | 5.100 | 16,00 | 15,75 | 15,85 | 00:00:00 | | 2009-06-24 | 15,81 | 32.900 | 15,99 | 15,40 | 15,99 | 00:00:00 | | 2009-06-25 | 16,00 | 500 | 16,00 | 15,75 | 15,81 | 00:00:00 | | 2009-06-26 | 16,00 | 300 | 16,30 | 15,76 | 16,30 | 00:00:00 | | 2009-06-29 | 16,00 | 300 | 16,30 | 16,00 | 16,29 | 00:00:00 | | 2009-06-30 | 16,00 | 300 | 16,50 | 15,50 | 16,30 | 00:00:00 | | 2009-07-01 | 16,00 | 200 | 16,92 | 15,76 | 15,76 | 00:00:00 | | 2009-07-02 | 15,80 | 500 | 16,20 | 15,80 | 15,80 | 00:00:00 | | 2009-07-03 | 15,90 | 10.500 | 16,01 | 15,90 | 16,01 | 00:00:00 | | 2009-07-06 | 15,95 | 1.500 | 15,98 | 15,00 | 15,00 | 00:00:00 | | 2009-07-07 | 15,87 | 2.700 | 15,97 | 15,22 | 15,22 | 00:00:00 | | 2009-07-08 | 15,44 | 900 | 15,44 | 15,00 | 15,44 | 00:00:00 | | 2009-07-09 | 15,79 | 700 | 15,79 | 15,05 | 15,44 | 00:00:00 | | 2009-07-10 | 15,79 | 200 | 15,78 | 15,40 | 15,78 | 00:00:00 | | 2009-07-13 | 14,98 | 2.400 | 15,79 | 14,90 | 15,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
