|
 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 | | 2011-05-19 | 6,24 | 7.300 | 6,40 | 6,24 | 6,32 | 00:00:00 | | 2011-05-20 | 5,70 | 116.600 | 6,12 | 5,55 | 5,80 | 00:00:00 | | 2011-05-23 | 5,57 | 38.100 | 5,97 | 5,30 | 5,70 | 00:00:00 | | 2011-05-24 | 5,54 | 8.600 | 5,65 | 5,45 | 5,57 | 00:00:00 | | 2011-05-25 | 5,50 | 33.900 | 5,80 | 5,32 | 5,80 | 00:00:00 | | 2011-05-26 | 5,32 | 19.700 | 5,62 | 5,30 | 5,50 | 00:00:00 | | 2011-05-27 | 5,35 | 7.100 | 5,46 | 5,32 | 5,46 | 00:00:00 | | 2011-05-30 | 5,26 | 5.000 | 5,35 | 5,25 | 5,30 | 00:00:00 | | 2011-05-31 | 5,33 | 5.200 | 5,44 | 5,27 | 5,27 | 00:00:00 | | 2011-06-01 | 5,49 | 13.900 | 5,70 | 5,29 | 5,29 | 00:00:00 | | 2011-06-02 | 5,60 | 11.600 | 5,60 | 5,39 | 5,39 | 00:00:00 | | 2011-06-03 | 5,40 | 9.000 | 5,61 | 5,40 | 5,49 | 00:00:00 | | 2011-06-06 | 5,33 | 12.100 | 5,40 | 5,14 | 5,40 | 00:00:00 | | 2011-06-07 | 5,24 | 15.100 | 5,28 | 5,20 | 5,28 | 00:00:00 | | 2011-06-08 | 5,11 | 8.900 | 5,35 | 5,11 | 5,35 | 00:00:00 | | 2011-06-09 | 5,14 | 7.500 | 5,14 | 5,06 | 5,13 | 00:00:00 | | 2011-06-10 | 4,80 | 30.100 | 5,14 | 4,75 | 5,14 | 00:00:00 | | 2011-06-13 | 4,81 | 9.300 | 4,90 | 4,58 | 4,90 | 00:00:00 | | 2011-06-14 | 5,11 | 19.000 | 5,25 | 4,85 | 4,90 | 00:00:00 | | 2011-06-15 | 5,05 | 11.300 | 5,33 | 4,95 | 5,16 | 00:00:00 | | 2011-06-16 | 5,02 | 6.000 | 5,20 | 4,85 | 4,85 | 00:00:00 | | 2011-06-17 | 4,99 | 4.800 | 5,00 | 4,90 | 4,90 | 00:00:00 | | 2011-06-20 | 4,95 | 5.500 | 5,05 | 4,88 | 5,05 | 00:00:00 | | 2011-06-21 | 4,97 | 12.600 | 5,19 | 4,86 | 4,95 | 00:00:00 | | 2011-06-22 | 4,95 | 5.200 | 5,05 | 4,95 | 5,05 | 00:00:00 | | 2011-06-23 | 4,85 | 5.000 | 4,90 | 4,74 | 4,90 | 00:00:00 | | 2011-06-24 | 4,99 | 10.800 | 5,10 | 4,92 | 4,99 | 00:00:00 | | 2011-06-27 | 5,10 | 2.800 | 5,10 | 4,90 | 4,91 | 00:00:00 | | 2011-06-28 | 5,00 | 7.100 | 5,10 | 4,78 | 4,89 | 00:00:00 | | 2011-06-29 | 4,91 | 12.800 | 5,00 | 4,90 | 4,97 | 00:00:00 | | 2011-06-30 | 4,81 | 3.300 | 4,90 | 4,80 | 4,90 | 00:00:00 | | 2011-07-01 | 4,80 | 17.600 | 4,90 | 4,75 | 4,90 | 00:00:00 | | 2011-07-04 | 4,65 | 21.000 | 4,75 | 4,47 | 4,75 | 00:00:00 | | 2011-07-05 | 4,60 | 5.400 | 4,69 | 4,60 | 4,65 | 00:00:00 | | 2011-07-06 | 4,57 | 10.500 | 4,65 | 4,36 | 4,53 | 00:00:00 | | 2011-07-07 | 4,30 | 26.700 | 4,42 | 4,18 | 4,42 | 00:00:00 | | 2011-07-08 | 4,20 | 15.400 | 4,40 | 4,10 | 4,40 | 00:00:00 | | 2011-07-11 | 3,87 | 35.700 | 4,29 | 3,66 | 4,29 | 00:00:00 | | 2011-07-12 | 3,30 | 86.400 | 3,32 | 1,71 | 1,75 | 00:00:00 | | 2011-07-13 | 3,90 | 353.200 | 5,61 | 3,46 | 3,57 | 00:00:00 | | 2011-07-14 | 3,44 | 136.200 | 4,00 | 3,25 | 3,94 | 00:00:00 | | 2011-07-15 | 2,68 | 145.200 | 3,35 | 2,60 | 3,25 | 00:00:00 | | 2011-07-18 | 2,86 | 330.800 | 3,50 | 2,77 | 2,80 | 00:00:00 | | 2011-07-19 | 3,00 | 181.800 | 3,25 | 2,91 | 2,99 | 00:00:00 | | 2011-07-20 | 2,75 | 225.500 | 3,08 | 2,66 | 3,00 | 00:00:00 | | 2011-07-21 | 2,64 | 191.600 | 2,81 | 2,54 | 2,81 | 00:00:00 | | 2011-07-22 | 2,52 | 90.600 | 2,73 | 2,50 | 2,66 | 00:00:00 | | 2011-07-25 | 2,46 | 76.400 | 2,50 | 2,27 | 2,50 | 00:00:00 | | 2011-07-26 | 2,42 | 109.500 | 2,49 | 2,30 | 2,49 | 00:00:00 | | 2011-07-27 | 1,99 | 210.800 | 2,40 | 1,96 | 2,40 | 00:00:00 | | 2011-07-28 | 1,96 | 134.900 | 2,00 | 1,82 | 2,00 | 00:00:00 | | 2011-07-29 | 1,93 | 77.500 | 2,00 | 1,86 | 1,96 | 00:00:00 | | 2011-08-01 | 1,66 | 307.100 | 1,96 | 1,66 | 1,90 | 00:00:00 | | 2011-08-02 | 1,72 | 320.900 | 1,88 | 1,55 | 1,62 | 00:00:00 | | 2011-08-03 | 1,64 | 265.000 | 1,82 | 1,55 | 1,75 | 00:00:00 | | 2011-08-04 | 1,55 | 131.700 | 1,65 | 1,50 | 1,65 | 00:00:00 | | 2011-08-05 | 1,32 | 1.259.900 | 1,40 | 1,25 | 1,36 | 00:00:00 | | 2011-08-08 | 1,13 | 576.200 | 1,39 | 1,13 | 1,28 | 00:00:00 | | 2011-08-09 | 1,00 | 693.800 | 1,13 | 0,94 | 1,07 | 00:00:00 | | 2011-08-10 | 0,92 | 383.800 | 1,07 | 0,90 | 1,05 | 00:00:00 | | 2011-08-11 | 0,90 | 499.800 | 1,01 | 0,90 | 0,97 | 00:00:00 | | 2011-08-12 | 0,97 | 265.300 | 0,98 | 0,92 | 0,95 | 00:00:00 | | 2011-08-15 | 1,05 | 621.100 | 1,07 | 0,99 | 0,99 | 00:00:00 | | 2011-08-16 | 1,03 | 475.100 | 1,05 | 0,95 | 1,05 | 00:00:00 | | 2011-08-17 | 1,02 | 229.400 | 1,05 | 0,99 | 1,03 | 00:00:00 | | 2011-08-18 | 0,95 | 221.000 | 1,03 | 0,95 | 1,02 | 00:00:00 | | 2011-08-19 | 1,00 | 127.300 | 1,00 | 0,91 | 0,97 | 00:00:00 | | 2011-08-22 | 1,01 | 72.000 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2011-08-23 | 1,08 | 299.100 | 1,10 | 1,01 | 1,02 | 00:00:00 | | 2011-08-24 | 1,43 | 1.039.300 | 1,46 | 1,10 | 1,14 | 00:00:00 | | 2011-08-25 | 1,22 | 947.200 | 1,43 | 1,18 | 1,42 | 00:00:00 | | 2011-08-26 | 1,26 | 682.800 | 1,40 | 1,16 | 1,20 | 00:00:00 | | 2011-08-29 | 1,32 | 221.200 | 1,36 | 1,27 | 1,33 | 00:00:00 | | 2011-08-30 | 1,29 | 225.400 | 1,37 | 1,23 | 1,35 | 00:00:00 | | 2011-08-31 | 1,32 | 487.700 | 1,39 | 1,28 | 1,32 | 00:00:00 | | 2011-09-01 | 1,27 | 187.100 | 1,33 | 1,26 | 1,33 | 00:00:00 | | 2011-09-02 | 1,15 | 366.000 | 1,29 | 1,14 | 1,28 | 00:00:00 | | 2011-09-05 | 1,16 | 199.400 | 1,17 | 1,12 | 1,14 | 00:00:00 | | 2011-09-06 | 1,14 | 159.700 | 1,19 | 1,12 | 1,14 | 00:00:00 | | 2011-09-07 | 1,20 | 219.900 | 1,21 | 1,16 | 1,16 | 00:00:00 | | 2011-09-08 | 1,24 | 181.300 | 1,28 | 1,21 | 1,21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
