|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-22 | 14,65 | 23.900 | 15,25 | 14,60 | 15,20 | 00:00:00 | | 2010-02-23 | 14,00 | 20.800 | 14,78 | 13,85 | 14,70 | 00:00:00 | | 2010-02-24 | 13,77 | 19.400 | 14,27 | 13,70 | 13,84 | 00:00:00 | | 2010-02-25 | 13,50 | 16.400 | 13,98 | 13,30 | 13,70 | 00:00:00 | | 2010-02-26 | 13,31 | 9.000 | 13,69 | 13,30 | 13,50 | 00:00:00 | | 2010-03-01 | 13,35 | 4.600 | 13,75 | 13,31 | 13,31 | 00:00:00 | | 2010-03-02 | 12,72 | 24.100 | 13,29 | 12,55 | 13,29 | 00:00:00 | | 2010-03-03 | 12,42 | 32.500 | 12,77 | 12,21 | 12,60 | 00:00:00 | | 2010-03-04 | 12,00 | 36.400 | 12,33 | 11,99 | 12,11 | 00:00:00 | | 2010-03-05 | 12,80 | 40.400 | 13,00 | 11,87 | 12,00 | 00:00:00 | | 2010-03-08 | 12,91 | 43.200 | 13,49 | 12,90 | 12,95 | 00:00:00 | | 2010-03-09 | 12,56 | 35.500 | 13,00 | 12,18 | 12,95 | 00:00:00 | | 2010-03-10 | 12,98 | 36.400 | 12,98 | 12,30 | 12,55 | 00:00:00 | | 2010-03-11 | 12,75 | 16.100 | 12,97 | 12,60 | 12,80 | 00:00:00 | | 2010-03-12 | 12,84 | 12.800 | 13,10 | 12,66 | 13,10 | 00:00:00 | | 2010-03-15 | 12,75 | 9.400 | 12,98 | 12,50 | 12,84 | 00:00:00 | | 2010-03-16 | 12,65 | 3.700 | 12,90 | 12,61 | 12,90 | 00:00:00 | | 2010-03-17 | 12,82 | 12.300 | 12,89 | 12,51 | 12,70 | 00:00:00 | | 2010-03-18 | 12,64 | 13.800 | 12,87 | 12,51 | 12,87 | 00:00:00 | | 2010-03-19 | 12,30 | 28.100 | 12,51 | 12,05 | 12,51 | 00:00:00 | | 2010-03-22 | 11,98 | 33.000 | 12,34 | 11,55 | 12,30 | 00:00:00 | | 2010-03-23 | 11,77 | 8.000 | 11,95 | 11,73 | 11,95 | 00:00:00 | | 2010-03-24 | 11,75 | 10.200 | 11,85 | 11,55 | 11,85 | 00:00:00 | | 2010-03-25 | 11,92 | 12.300 | 11,92 | 11,56 | 11,65 | 00:00:00 | | 2010-03-26 | 11,68 | 9.300 | 11,80 | 11,63 | 11,63 | 00:00:00 | | 2010-03-29 | 11,50 | 11.400 | 11,84 | 11,45 | 11,68 | 00:00:00 | | 2010-03-30 | 11,64 | 8.400 | 11,67 | 11,45 | 11,50 | 00:00:00 | | 2010-03-31 | 11,45 | 18.000 | 11,65 | 11,45 | 11,50 | 00:00:00 | | 2010-04-01 | 11,45 | 5.400 | 11,60 | 11,45 | 11,60 | 00:00:00 | | 2010-04-02 | 11,45 | 0 | 11,45 | 11,45 | 11,45 | 00:00:00 | | 2010-04-05 | 11,45 | 0 | 11,45 | 11,45 | 11,45 | 00:00:00 | | 2010-04-06 | 11,23 | 7.000 | 11,49 | 10,85 | 11,49 | 00:00:00 | | 2010-04-07 | 11,04 | 14.300 | 11,24 | 10,67 | 11,23 | 00:00:00 | | 2010-04-08 | 10,69 | 8.800 | 10,80 | 10,64 | 10,64 | 00:00:00 | | 2010-04-09 | 11,00 | 51.800 | 11,00 | 10,50 | 10,80 | 00:00:00 | | 2010-04-12 | 10,88 | 9.200 | 11,05 | 10,80 | 10,80 | 00:00:00 | | 2010-04-13 | 10,89 | 8.200 | 10,89 | 10,60 | 10,60 | 00:00:00 | | 2010-04-14 | 12,65 | 83.800 | 12,67 | 10,89 | 10,89 | 00:00:00 | | 2010-04-15 | 13,01 | 190.700 | 13,60 | 12,51 | 12,70 | 00:00:00 | | 2010-04-16 | 12,35 | 48.900 | 13,25 | 12,00 | 12,76 | 00:00:00 | | 2010-04-19 | 11,95 | 35.200 | 12,58 | 11,51 | 12,02 | 00:00:00 | | 2010-04-20 | 11,96 | 35.300 | 12,75 | 11,71 | 11,95 | 00:00:00 | | 2010-04-21 | 11,67 | 18.300 | 12,00 | 11,64 | 12,00 | 00:00:00 | | 2010-04-22 | 11,14 | 23.900 | 11,65 | 10,82 | 11,65 | 00:00:00 | | 2010-04-23 | 11,24 | 11.300 | 11,62 | 11,00 | 11,07 | 00:00:00 | | 2010-04-26 | 11,28 | 5.300 | 11,80 | 11,28 | 11,80 | 00:00:00 | | 2010-04-27 | 10,90 | 9.100 | 11,22 | 10,80 | 11,22 | 00:00:00 | | 2010-04-28 | 10,44 | 13.900 | 11,20 | 10,12 | 10,90 | 00:00:00 | | 2010-04-29 | 10,78 | 4.500 | 10,95 | 10,42 | 10,85 | 00:00:00 | | 2010-04-30 | 10,40 | 4.400 | 10,94 | 10,40 | 10,94 | 00:00:00 | | 2010-05-03 | 10,34 | 11.800 | 10,64 | 10,00 | 10,41 | 00:00:00 | | 2010-05-04 | 9,80 | 12.000 | 10,34 | 9,72 | 10,34 | 00:00:00 | | 2010-05-05 | 9,87 | 14.500 | 10,28 | 9,10 | 9,80 | 00:00:00 | | 2010-05-06 | 9,47 | 7.400 | 9,85 | 9,46 | 9,50 | 00:00:00 | | 2010-05-07 | 8,90 | 12.400 | 9,25 | 8,83 | 9,01 | 00:00:00 | | 2010-05-10 | 10,08 | 24.100 | 10,45 | 9,25 | 9,25 | 00:00:00 | | 2010-05-11 | 9,80 | 6.800 | 10,08 | 9,50 | 10,08 | 00:00:00 | | 2010-05-12 | 10,75 | 20.600 | 10,95 | 10,00 | 10,35 | 00:00:00 | | 2010-05-13 | 10,69 | 10.700 | 10,76 | 10,37 | 10,76 | 00:00:00 | | 2010-05-14 | 10,20 | 8.800 | 10,65 | 10,05 | 10,65 | 00:00:00 | | 2010-05-17 | 9,86 | 4.800 | 10,16 | 9,75 | 10,16 | 00:00:00 | | 2010-05-18 | 10,05 | 5.800 | 10,06 | 9,50 | 9,89 | 00:00:00 | | 2010-05-19 | 9,61 | 6.000 | 10,02 | 9,27 | 10,02 | 00:00:00 | | 2010-05-20 | 9,50 | 3.400 | 9,73 | 9,50 | 9,61 | 00:00:00 | | 2010-05-21 | 9,40 | 3.200 | 9,60 | 9,39 | 9,55 | 00:00:00 | | 2010-05-24 | 9,25 | 4.800 | 9,50 | 9,02 | 9,50 | 00:00:00 | | 2010-05-25 | 8,46 | 11.400 | 9,05 | 8,43 | 9,00 | 00:00:00 | | 2010-05-26 | 9,10 | 6.700 | 9,24 | 8,50 | 8,50 | 00:00:00 | | 2010-05-27 | 8,85 | 12.900 | 9,25 | 8,55 | 9,16 | 00:00:00 | | 2010-05-28 | 8,80 | 6.300 | 8,85 | 8,55 | 8,85 | 00:00:00 | | 2010-05-31 | 8,72 | 3.900 | 8,97 | 8,55 | 8,75 | 00:00:00 | | 2010-06-01 | 8,37 | 5.000 | 8,75 | 8,05 | 8,75 | 00:00:00 | | 2010-06-02 | 8,31 | 4.200 | 8,50 | 8,24 | 8,40 | 00:00:00 | | 2010-06-03 | 8,25 | 16.000 | 9,03 | 8,24 | 8,40 | 00:00:00 | | 2010-06-04 | 8,00 | 7.700 | 8,64 | 7,89 | 8,64 | 00:00:00 | | 2010-06-07 | 7,50 | 6.600 | 8,29 | 7,46 | 8,00 | 00:00:00 | | 2010-06-08 | 7,04 | 9.500 | 7,50 | 7,03 | 7,50 | 00:00:00 | | 2010-06-09 | 7,09 | 7.000 | 7,20 | 6,90 | 7,09 | 00:00:00 | | 2010-06-10 | 7,28 | 6.500 | 7,40 | 6,91 | 7,09 | 00:00:00 | | 2010-06-11 | 7,67 | 5.600 | 7,67 | 7,08 | 7,28 | 00:00:00 | | 2010-06-14 | 7,69 | 3.700 | 7,73 | 7,52 | 7,52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
