|
 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 | | 2010-06-14 | 7,69 | 3.700 | 7,73 | 7,52 | 7,52 | 00:00:00 | | 2010-06-15 | 7,79 | 5.100 | 7,91 | 7,55 | 7,55 | 00:00:00 | | 2010-06-16 | 8,11 | 8.000 | 8,11 | 7,71 | 7,80 | 00:00:00 | | 2010-06-17 | 8,62 | 10.300 | 8,62 | 7,85 | 7,85 | 00:00:00 | | 2010-06-18 | 8,95 | 20.100 | 8,95 | 8,45 | 8,62 | 00:00:00 | | 2010-06-21 | 8,84 | 9.400 | 9,29 | 8,22 | 9,12 | 00:00:00 | | 2010-06-22 | 8,82 | 6.700 | 9,20 | 8,51 | 8,83 | 00:00:00 | | 2010-06-23 | 8,72 | 3.200 | 8,87 | 8,70 | 8,87 | 00:00:00 | | 2010-06-24 | 8,78 | 1.000 | 8,88 | 8,71 | 8,71 | 00:00:00 | | 2010-06-25 | 8,70 | 5.000 | 8,70 | 8,25 | 8,70 | 00:00:00 | | 2010-06-28 | 8,40 | 5.400 | 8,60 | 8,30 | 8,37 | 00:00:00 | | 2010-06-29 | 8,28 | 2.400 | 8,49 | 8,16 | 8,33 | 00:00:00 | | 2010-06-30 | 7,86 | 3.000 | 8,10 | 7,80 | 8,10 | 00:00:00 | | 2010-07-01 | 7,63 | 1.900 | 7,86 | 7,54 | 7,86 | 00:00:00 | | 2010-07-02 | 7,83 | 1.300 | 7,90 | 7,76 | 7,83 | 00:00:00 | | 2010-07-05 | 8,10 | 2.800 | 8,10 | 7,71 | 7,84 | 00:00:00 | | 2010-07-06 | 8,20 | 3.200 | 8,39 | 7,86 | 8,05 | 00:00:00 | | 2010-07-07 | 8,31 | 2.700 | 8,47 | 7,90 | 8,21 | 00:00:00 | | 2010-07-08 | 8,15 | 3.200 | 8,39 | 8,05 | 8,05 | 00:00:00 | | 2010-07-09 | 7,65 | 14.400 | 8,10 | 7,53 | 8,09 | 00:00:00 | | 2010-07-12 | 6,96 | 18.300 | 8,15 | 6,90 | 7,65 | 00:00:00 | | 2010-07-13 | 7,38 | 10.000 | 7,45 | 7,14 | 7,25 | 00:00:00 | | 2010-07-14 | 7,60 | 6.700 | 7,60 | 7,16 | 7,27 | 00:00:00 | | 2010-07-15 | 7,28 | 5.200 | 7,60 | 7,18 | 7,60 | 00:00:00 | | 2010-07-16 | 7,39 | 1.700 | 7,48 | 7,28 | 7,28 | 00:00:00 | | 2010-07-19 | 7,34 | 1.400 | 7,35 | 7,15 | 7,30 | 00:00:00 | | 2010-07-20 | 7,34 | 600 | 7,34 | 7,34 | 7,34 | 00:00:00 | | 2010-07-21 | 7,36 | 1.300 | 7,49 | 7,36 | 7,40 | 00:00:00 | | 2010-07-22 | 7,30 | 900 | 7,40 | 7,30 | 7,40 | 00:00:00 | | 2010-07-23 | 7,35 | 800 | 7,40 | 7,34 | 7,40 | 00:00:00 | | 2010-07-26 | 7,48 | 2.500 | 7,55 | 7,29 | 7,55 | 00:00:00 | | 2010-07-27 | 8,20 | 12.300 | 8,50 | 7,25 | 7,48 | 00:00:00 | | 2010-07-28 | 8,15 | 4.900 | 8,49 | 7,91 | 8,21 | 00:00:00 | | 2010-07-29 | 7,74 | 12.700 | 8,44 | 7,60 | 8,15 | 00:00:00 | | 2010-07-30 | 7,45 | 6.400 | 8,00 | 7,32 | 8,00 | 00:00:00 | | 2010-08-02 | 7,76 | 5.000 | 7,80 | 7,40 | 7,50 | 00:00:00 | | 2010-08-03 | 7,69 | 1.500 | 7,75 | 7,56 | 7,75 | 00:00:00 | | 2010-08-04 | 7,78 | 4.100 | 7,79 | 7,56 | 7,68 | 00:00:00 | | 2010-08-05 | 8,00 | 19.000 | 8,43 | 7,57 | 7,68 | 00:00:00 | | 2010-08-06 | 7,92 | 3.400 | 8,20 | 7,87 | 8,00 | 00:00:00 | | 2010-08-09 | 8,10 | 3.300 | 8,20 | 7,90 | 7,90 | 00:00:00 | | 2010-08-10 | 8,09 | 600 | 8,10 | 7,90 | 8,10 | 00:00:00 | | 2010-08-11 | 7,72 | 3.200 | 7,95 | 7,50 | 7,95 | 00:00:00 | | 2010-08-12 | 7,65 | 2.400 | 7,80 | 7,50 | 7,60 | 00:00:00 | | 2010-08-13 | 7,73 | 1.900 | 8,10 | 7,50 | 8,10 | 00:00:00 | | 2010-08-16 | 7,60 | 1.200 | 7,60 | 7,59 | 7,60 | 00:00:00 | | 2010-08-17 | 7,77 | 1.900 | 7,77 | 7,60 | 7,70 | 00:00:00 | | 2010-08-18 | 7,80 | 800 | 7,80 | 7,60 | 7,77 | 00:00:00 | | 2010-08-19 | 7,98 | 3.200 | 7,98 | 7,80 | 7,80 | 00:00:00 | | 2010-08-20 | 7,80 | 3.200 | 8,00 | 7,77 | 7,94 | 00:00:00 | | 2010-08-23 | 7,71 | 2.000 | 7,95 | 7,65 | 7,65 | 00:00:00 | | 2010-08-24 | 7,62 | 1.700 | 7,79 | 7,55 | 7,55 | 00:00:00 | | 2010-08-25 | 7,61 | 5.400 | 7,68 | 7,61 | 7,65 | 00:00:00 | | 2010-08-26 | 7,36 | 2.200 | 7,61 | 7,25 | 7,61 | 00:00:00 | | 2010-08-27 | 7,48 | 1.000 | 7,49 | 7,26 | 7,49 | 00:00:00 | | 2010-08-30 | 7,48 | 200 | 7,40 | 7,30 | 7,40 | 00:00:00 | | 2010-08-31 | 7,48 | 400 | 7,40 | 7,30 | 7,40 | 00:00:00 | | 2010-09-01 | 7,51 | 900 | 7,60 | 7,35 | 7,35 | 00:00:00 | | 2010-09-02 | 7,51 | 200 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2010-09-03 | 7,60 | 600 | 7,70 | 7,45 | 7,51 | 00:00:00 | | 2010-09-06 | 7,61 | 1.900 | 7,88 | 7,50 | 7,50 | 00:00:00 | | 2010-09-07 | 7,61 | 200 | 7,50 | 7,45 | 7,50 | 00:00:00 | | 2010-09-08 | 7,56 | 800 | 7,61 | 7,46 | 7,61 | 00:00:00 | | 2010-09-09 | 7,75 | 1.400 | 7,84 | 7,50 | 7,50 | 00:00:00 | | 2010-09-10 | 7,59 | 10.700 | 7,74 | 7,25 | 7,67 | 00:00:00 | | 2010-09-13 | 7,90 | 6.100 | 8,08 | 7,74 | 7,76 | 00:00:00 | | 2010-09-14 | 8,00 | 13.800 | 8,08 | 7,80 | 7,80 | 00:00:00 | | 2010-09-15 | 8,06 | 3.000 | 8,10 | 7,90 | 8,10 | 00:00:00 | | 2010-09-16 | 8,12 | 1.300 | 8,14 | 7,91 | 8,06 | 00:00:00 | | 2010-09-17 | 7,92 | 1.400 | 8,20 | 7,92 | 8,12 | 00:00:00 | | 2010-09-20 | 7,92 | 400 | 8,10 | 7,96 | 8,00 | 00:00:00 | | 2010-09-21 | 7,92 | 600 | 8,05 | 7,92 | 7,92 | 00:00:00 | | 2010-09-22 | 7,90 | 1.500 | 7,92 | 7,70 | 7,92 | 00:00:00 | | 2010-09-23 | 8,01 | 600 | 8,10 | 7,90 | 7,90 | 00:00:00 | | 2010-09-24 | 7,77 | 7.100 | 8,12 | 7,70 | 8,01 | 00:00:00 | | 2010-09-27 | 7,85 | 2.500 | 8,00 | 7,76 | 8,00 | 00:00:00 | | 2010-09-28 | 7,59 | 2.700 | 7,99 | 7,50 | 7,81 | 00:00:00 | | 2010-09-29 | 7,83 | 1.700 | 7,95 | 7,62 | 7,95 | 00:00:00 | | 2010-09-30 | 7,72 | 2.000 | 7,72 | 7,63 | 7,63 | 00:00:00 | | 2010-10-01 | 7,60 | 2.100 | 7,70 | 7,59 | 7,66 | 00:00:00 | | 2010-10-04 | 7,60 | 2.400 | 7,73 | 7,50 | 7,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
