|
 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 | | 2011-01-25 | 5,98 | 3.700 | 6,15 | 5,98 | 6,15 | 00:00:00 | | 2011-01-26 | 6,88 | 33.200 | 6,88 | 6,10 | 6,10 | 00:00:00 | | 2011-01-27 | 8,00 | 126.500 | 8,45 | 6,55 | 6,95 | 00:00:00 | | 2011-01-28 | 8,17 | 125.800 | 9,50 | 8,00 | 8,13 | 00:00:00 | | 2011-01-31 | 8,50 | 36.500 | 8,93 | 8,20 | 8,20 | 00:00:00 | | 2011-02-01 | 8,72 | 36.000 | 8,89 | 8,21 | 8,89 | 00:00:00 | | 2011-02-02 | 9,25 | 29.000 | 9,33 | 8,55 | 8,72 | 00:00:00 | | 2011-02-03 | 8,65 | 65.800 | 9,79 | 8,57 | 9,45 | 00:00:00 | | 2011-02-04 | 8,87 | 31.900 | 9,40 | 8,62 | 9,13 | 00:00:00 | | 2011-02-07 | 9,05 | 50.100 | 9,30 | 8,87 | 9,00 | 00:00:00 | | 2011-02-08 | 8,79 | 40.800 | 9,25 | 8,33 | 9,18 | 00:00:00 | | 2011-02-09 | 8,70 | 21.900 | 8,90 | 8,40 | 8,70 | 00:00:00 | | 2011-02-10 | 8,34 | 11.800 | 8,56 | 8,15 | 8,56 | 00:00:00 | | 2011-02-11 | 8,57 | 17.600 | 8,84 | 8,16 | 8,16 | 00:00:00 | | 2011-02-14 | 8,58 | 12.700 | 8,70 | 8,23 | 8,23 | 00:00:00 | | 2011-02-15 | 8,42 | 23.300 | 8,58 | 8,25 | 8,58 | 00:00:00 | | 2011-02-16 | 8,31 | 13.400 | 8,42 | 8,21 | 8,36 | 00:00:00 | | 2011-02-17 | 8,31 | 6.500 | 8,35 | 8,25 | 8,28 | 00:00:00 | | 2011-02-18 | 8,00 | 6.600 | 8,22 | 7,92 | 8,22 | 00:00:00 | | 2011-02-21 | 7,88 | 15.000 | 8,30 | 7,83 | 8,02 | 00:00:00 | | 2011-02-22 | 7,93 | 20.100 | 8,02 | 7,61 | 7,61 | 00:00:00 | | 2011-02-23 | 7,91 | 9.700 | 8,13 | 7,77 | 8,00 | 00:00:00 | | 2011-02-24 | 7,97 | 4.700 | 8,00 | 7,80 | 8,00 | 00:00:00 | | 2011-02-25 | 8,00 | 11.000 | 8,00 | 7,80 | 7,99 | 00:00:00 | | 2011-02-28 | 7,91 | 6.300 | 7,99 | 7,84 | 7,84 | 00:00:00 | | 2011-03-01 | 7,65 | 2.400 | 7,91 | 7,59 | 7,91 | 00:00:00 | | 2011-03-02 | 7,49 | 15.700 | 7,59 | 7,20 | 7,59 | 00:00:00 | | 2011-03-03 | 7,50 | 6.300 | 7,76 | 7,26 | 7,50 | 00:00:00 | | 2011-03-04 | 7,25 | 8.700 | 7,50 | 7,23 | 7,34 | 00:00:00 | | 2011-03-07 | 7,40 | 4.000 | 7,48 | 7,24 | 7,24 | 00:00:00 | | 2011-03-08 | 7,21 | 7.500 | 7,28 | 7,20 | 7,24 | 00:00:00 | | 2011-03-09 | 7,35 | 2.500 | 7,45 | 7,20 | 7,20 | 00:00:00 | | 2011-03-10 | 7,25 | 6.100 | 7,27 | 7,16 | 7,20 | 00:00:00 | | 2011-03-11 | 6,84 | 16.300 | 7,13 | 6,81 | 7,12 | 00:00:00 | | 2011-03-14 | 6,92 | 17.400 | 6,95 | 6,63 | 6,90 | 00:00:00 | | 2011-03-15 | 6,60 | 22.800 | 6,85 | 6,30 | 6,71 | 00:00:00 | | 2011-03-16 | 6,31 | 23.200 | 6,94 | 6,31 | 6,54 | 00:00:00 | | 2011-03-17 | 6,39 | 18.100 | 6,54 | 6,30 | 6,54 | 00:00:00 | | 2011-03-18 | 7,26 | 184.000 | 8,64 | 7,10 | 7,50 | 00:00:00 | | 2011-03-21 | 6,92 | 57.500 | 7,41 | 6,90 | 7,41 | 00:00:00 | | 2011-03-22 | 6,51 | 83.300 | 6,99 | 6,50 | 6,91 | 00:00:00 | | 2011-03-23 | 6,40 | 33.900 | 6,50 | 6,36 | 6,49 | 00:00:00 | | 2011-03-24 | 6,16 | 60.200 | 6,46 | 6,10 | 6,46 | 00:00:00 | | 2011-03-25 | 6,22 | 83.900 | 6,40 | 6,20 | 6,20 | 00:00:00 | | 2011-03-28 | 6,32 | 39.700 | 6,44 | 6,18 | 6,30 | 00:00:00 | | 2011-03-29 | 6,17 | 47.500 | 6,49 | 6,15 | 6,40 | 00:00:00 | | 2011-03-30 | 6,08 | 60.600 | 6,29 | 6,02 | 6,21 | 00:00:00 | | 2011-03-31 | 5,90 | 52.800 | 6,24 | 5,90 | 6,13 | 00:00:00 | | 2011-04-01 | 5,86 | 49.100 | 6,09 | 5,84 | 6,09 | 00:00:00 | | 2011-04-04 | 5,88 | 23.700 | 6,02 | 5,87 | 5,87 | 00:00:00 | | 2011-04-05 | 5,87 | 19.700 | 5,90 | 5,67 | 5,90 | 00:00:00 | | 2011-04-06 | 5,94 | 12.400 | 5,95 | 5,77 | 5,86 | 00:00:00 | | 2011-04-07 | 6,15 | 39.800 | 6,25 | 5,90 | 5,98 | 00:00:00 | | 2011-04-08 | 6,06 | 32.000 | 6,35 | 6,05 | 6,32 | 00:00:00 | | 2011-04-11 | 6,07 | 17.400 | 6,19 | 5,94 | 6,16 | 00:00:00 | | 2011-04-12 | 6,01 | 12.300 | 6,12 | 6,01 | 6,01 | 00:00:00 | | 2011-04-13 | 6,03 | 12.300 | 6,10 | 5,93 | 5,93 | 00:00:00 | | 2011-04-14 | 6,02 | 28.500 | 6,19 | 5,98 | 6,03 | 00:00:00 | | 2011-04-15 | 6,02 | 9.900 | 6,15 | 6,00 | 6,10 | 00:00:00 | | 2011-04-18 | 5,86 | 40.400 | 6,10 | 5,85 | 6,02 | 00:00:00 | | 2011-04-19 | 6,29 | 74.500 | 6,41 | 5,97 | 6,10 | 00:00:00 | | 2011-04-20 | 6,19 | 22.600 | 6,39 | 6,09 | 6,30 | 00:00:00 | | 2011-04-21 | 6,00 | 8.300 | 6,10 | 6,00 | 6,10 | 00:00:00 | | 2011-04-26 | 5,87 | 20.300 | 6,10 | 5,86 | 6,10 | 00:00:00 | | 2011-04-27 | 5,92 | 12.100 | 5,94 | 5,89 | 5,89 | 00:00:00 | | 2011-04-28 | 6,00 | 21.800 | 6,14 | 5,95 | 6,05 | 00:00:00 | | 2011-04-29 | 6,35 | 125.300 | 6,75 | 5,96 | 6,00 | 00:00:00 | | 2011-05-02 | 6,48 | 33.500 | 6,48 | 6,24 | 6,34 | 00:00:00 | | 2011-05-03 | 6,60 | 73.700 | 6,75 | 6,47 | 6,52 | 00:00:00 | | 2011-05-04 | 6,53 | 38.800 | 6,75 | 6,53 | 6,64 | 00:00:00 | | 2011-05-05 | 6,22 | 16.800 | 6,50 | 6,20 | 6,46 | 00:00:00 | | 2011-05-06 | 6,15 | 15.200 | 6,22 | 6,11 | 6,22 | 00:00:00 | | 2011-05-09 | 6,16 | 5.100 | 6,29 | 6,15 | 6,29 | 00:00:00 | | 2011-05-10 | 6,30 | 6.500 | 6,30 | 6,16 | 6,16 | 00:00:00 | | 2011-05-11 | 6,51 | 22.800 | 6,58 | 6,18 | 6,32 | 00:00:00 | | 2011-05-12 | 6,31 | 9.700 | 6,45 | 6,31 | 6,45 | 00:00:00 | | 2011-05-13 | 6,37 | 5.500 | 6,45 | 6,20 | 6,20 | 00:00:00 | | 2011-05-16 | 6,43 | 9.500 | 6,57 | 6,39 | 6,40 | 00:00:00 | | 2011-05-17 | 6,30 | 7.600 | 6,45 | 6,30 | 6,45 | 00:00:00 | | 2011-05-18 | 6,29 | 6.700 | 6,45 | 6,28 | 6,45 | 00:00:00 | | 2011-05-19 | 6,24 | 7.300 | 6,40 | 6,24 | 6,32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
