|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-02 | 20,98 | 2.400 | 21,73 | 20,90 | 21,40 | 00:00:00 | | 2009-11-03 | 22,75 | 34.500 | 26,80 | 20,98 | 20,98 | 00:00:00 | | 2009-11-04 | 26,40 | 56.400 | 26,40 | 21,90 | 24,69 | 00:00:00 | | 2009-11-05 | 25,10 | 27.500 | 27,50 | 24,86 | 25,05 | 00:00:00 | | 2009-11-06 | 23,32 | 14.300 | 25,17 | 23,29 | 24,51 | 00:00:00 | | 2009-11-09 | 22,65 | 6.700 | 23,80 | 22,63 | 23,40 | 00:00:00 | | 2009-11-10 | 22,06 | 6.000 | 23,08 | 22,01 | 22,75 | 00:00:00 | | 2009-11-11 | 22,70 | 6.200 | 22,78 | 22,02 | 22,35 | 00:00:00 | | 2009-11-12 | 22,60 | 5.200 | 22,70 | 21,83 | 22,70 | 00:00:00 | | 2009-11-13 | 22,01 | 2.100 | 22,65 | 21,81 | 22,65 | 00:00:00 | | 2009-11-16 | 22,00 | 2.000 | 22,29 | 21,85 | 22,01 | 00:00:00 | | 2009-11-17 | 21,30 | 10.800 | 21,90 | 21,12 | 21,85 | 00:00:00 | | 2009-11-18 | 21,38 | 4.900 | 21,49 | 21,12 | 21,39 | 00:00:00 | | 2009-11-19 | 21,15 | 5.300 | 21,39 | 21,12 | 21,20 | 00:00:00 | | 2009-11-20 | 20,55 | 23.000 | 21,39 | 20,01 | 21,15 | 00:00:00 | | 2009-11-23 | 20,50 | 5.500 | 20,94 | 20,10 | 20,94 | 00:00:00 | | 2009-11-24 | 20,46 | 2.900 | 20,79 | 20,41 | 20,45 | 00:00:00 | | 2009-11-25 | 20,54 | 3.200 | 20,99 | 20,17 | 20,17 | 00:00:00 | | 2009-11-26 | 20,39 | 9.100 | 20,54 | 20,01 | 20,54 | 00:00:00 | | 2009-11-27 | 20,20 | 600 | 20,35 | 20,01 | 20,01 | 00:00:00 | | 2009-11-30 | 19,17 | 7.000 | 20,06 | 19,12 | 20,06 | 00:00:00 | | 2009-12-01 | 18,73 | 7.500 | 19,55 | 18,66 | 19,55 | 00:00:00 | | 2009-12-02 | 19,10 | 5.300 | 19,21 | 18,63 | 18,74 | 00:00:00 | | 2009-12-03 | 18,75 | 4.200 | 19,23 | 18,75 | 18,90 | 00:00:00 | | 2009-12-04 | 18,80 | 6.500 | 19,06 | 18,25 | 18,53 | 00:00:00 | | 2009-12-07 | 18,75 | 1.100 | 19,61 | 18,51 | 18,54 | 00:00:00 | | 2009-12-08 | 18,75 | 200 | 18,79 | 18,54 | 18,79 | 00:00:00 | | 2009-12-09 | 18,35 | 2.400 | 18,75 | 18,35 | 18,75 | 00:00:00 | | 2009-12-10 | 18,32 | 2.600 | 18,54 | 18,30 | 18,35 | 00:00:00 | | 2009-12-11 | 18,00 | 5.800 | 18,32 | 17,58 | 18,32 | 00:00:00 | | 2009-12-14 | 17,50 | 3.200 | 17,99 | 17,23 | 17,99 | 00:00:00 | | 2009-12-15 | 17,13 | 2.600 | 17,40 | 17,12 | 17,26 | 00:00:00 | | 2009-12-16 | 17,00 | 4.400 | 17,20 | 16,88 | 17,02 | 00:00:00 | | 2009-12-17 | 17,00 | 4.900 | 17,50 | 16,60 | 16,90 | 00:00:00 | | 2009-12-18 | 16,90 | 4.200 | 17,20 | 16,90 | 17,20 | 00:00:00 | | 2009-12-21 | 16,98 | 900 | 16,98 | 16,89 | 16,98 | 00:00:00 | | 2009-12-22 | 16,80 | 900 | 16,98 | 16,60 | 16,98 | 00:00:00 | | 2009-12-23 | 16,60 | 500 | 16,61 | 16,60 | 16,60 | 00:00:00 | | 2009-12-24 | 16,60 | 0 | 16,60 | 16,60 | 16,60 | 00:00:00 | | 2009-12-25 | 16,60 | 0 | 16,60 | 16,60 | 16,60 | 00:00:00 | | 2009-12-28 | 15,90 | 6.200 | 16,39 | 15,62 | 15,62 | 00:00:00 | | 2009-12-29 | 15,36 | 7.800 | 16,60 | 15,17 | 16,60 | 00:00:00 | | 2009-12-30 | 15,18 | 3.800 | 15,60 | 15,05 | 15,25 | 00:00:00 | | 2009-12-31 | 15,18 | 0 | 15,18 | 15,18 | 15,18 | 00:00:00 | | 2010-01-01 | 15,18 | 0 | 15,18 | 15,18 | 15,18 | 00:00:00 | | 2010-01-04 | 15,35 | 2.800 | 15,70 | 15,29 | 15,29 | 00:00:00 | | 2010-01-05 | 16,50 | 11.900 | 16,50 | 15,81 | 15,85 | 00:00:00 | | 2010-01-06 | 16,41 | 3.000 | 16,50 | 16,15 | 16,49 | 00:00:00 | | 2010-01-07 | 17,00 | 20.000 | 17,60 | 16,06 | 16,41 | 00:00:00 | | 2010-01-08 | 19,14 | 92.800 | 19,14 | 17,52 | 18,00 | 00:00:00 | | 2010-01-11 | 18,00 | 49.900 | 20,78 | 18,00 | 20,54 | 00:00:00 | | 2010-01-12 | 17,65 | 21.600 | 19,01 | 17,65 | 18,48 | 00:00:00 | | 2010-01-13 | 17,13 | 12.900 | 17,80 | 17,13 | 17,68 | 00:00:00 | | 2010-01-14 | 18,50 | 39.500 | 18,95 | 17,24 | 17,26 | 00:00:00 | | 2010-01-15 | 18,90 | 41.300 | 19,25 | 17,96 | 18,95 | 00:00:00 | | 2010-01-18 | 21,20 | 139.000 | 21,90 | 19,50 | 20,79 | 00:00:00 | | 2010-01-19 | 21,77 | 100.600 | 23,00 | 20,79 | 21,84 | 00:00:00 | | 2010-01-20 | 21,00 | 117.700 | 22,97 | 21,00 | 21,80 | 00:00:00 | | 2010-01-21 | 19,76 | 61.600 | 21,98 | 19,61 | 21,35 | 00:00:00 | | 2010-01-22 | 19,00 | 36.100 | 20,09 | 18,50 | 19,90 | 00:00:00 | | 2010-01-25 | 18,95 | 19.400 | 19,90 | 18,83 | 19,45 | 00:00:00 | | 2010-01-26 | 18,90 | 12.100 | 19,49 | 18,74 | 19,49 | 00:00:00 | | 2010-01-27 | 18,24 | 13.500 | 18,95 | 18,22 | 18,95 | 00:00:00 | | 2010-01-28 | 17,93 | 30.900 | 19,30 | 17,92 | 18,45 | 00:00:00 | | 2010-01-29 | 17,89 | 14.400 | 18,30 | 17,51 | 18,30 | 00:00:00 | | 2010-02-01 | 17,31 | 13.400 | 17,85 | 17,22 | 17,82 | 00:00:00 | | 2010-02-02 | 17,50 | 19.100 | 18,23 | 17,17 | 17,22 | 00:00:00 | | 2010-02-03 | 17,01 | 12.000 | 17,76 | 17,01 | 17,50 | 00:00:00 | | 2010-02-04 | 16,01 | 16.400 | 17,15 | 16,00 | 17,02 | 00:00:00 | | 2010-02-05 | 16,50 | 17.300 | 16,50 | 14,20 | 15,76 | 00:00:00 | | 2010-02-08 | 16,00 | 19.900 | 16,80 | 15,67 | 16,50 | 00:00:00 | | 2010-02-09 | 16,05 | 17.200 | 16,59 | 15,75 | 15,99 | 00:00:00 | | 2010-02-10 | 16,06 | 24.800 | 16,35 | 15,85 | 16,05 | 00:00:00 | | 2010-02-11 | 16,08 | 16.900 | 16,64 | 15,57 | 16,40 | 00:00:00 | | 2010-02-12 | 16,10 | 10.600 | 16,28 | 15,80 | 16,28 | 00:00:00 | | 2010-02-15 | 15,70 | 19.900 | 16,11 | 15,60 | 16,11 | 00:00:00 | | 2010-02-16 | 15,78 | 56.400 | 16,00 | 15,26 | 15,70 | 00:00:00 | | 2010-02-17 | 15,69 | 27.100 | 16,00 | 15,33 | 15,99 | 00:00:00 | | 2010-02-18 | 15,25 | 17.200 | 15,68 | 15,25 | 15,29 | 00:00:00 | | 2010-02-19 | 15,16 | 21.800 | 15,76 | 15,01 | 15,05 | 00:00:00 | | 2010-02-22 | 14,65 | 23.900 | 15,25 | 14,60 | 15,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
