|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-09-08 | 1,24 | 181.300 | 1,28 | 1,21 | 1,21 | 00:00:00 | | 2011-09-09 | 1,18 | 118.000 | 1,22 | 1,15 | 1,21 | 00:00:00 | | 2011-09-12 | 1,14 | 220.900 | 1,16 | 1,06 | 1,16 | 00:00:00 | | 2011-09-13 | 1,13 | 67.800 | 1,14 | 1,11 | 1,14 | 00:00:00 | | 2011-09-14 | 1,09 | 195.000 | 1,13 | 1,07 | 1,07 | 00:00:00 | | 2011-09-15 | 1,14 | 187.600 | 1,16 | 1,11 | 1,12 | 00:00:00 | | 2011-09-16 | 1,12 | 108.200 | 1,15 | 1,12 | 1,14 | 00:00:00 | | 2011-09-19 | 1,10 | 74.200 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2011-09-20 | 1,10 | 125.600 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2011-09-21 | 1,06 | 94.700 | 1,11 | 1,06 | 1,11 | 00:00:00 | | 2011-09-22 | 1,02 | 163.400 | 1,05 | 0,98 | 1,01 | 00:00:00 | | 2011-09-23 | 1,03 | 296.200 | 1,10 | 1,01 | 1,01 | 00:00:00 | | 2011-09-26 | 1,04 | 113.400 | 1,06 | 1,02 | 1,02 | 00:00:00 | | 2011-09-27 | 1,12 | 421.100 | 1,19 | 1,03 | 1,03 | 00:00:00 | | 2011-09-28 | 1,10 | 252.500 | 1,14 | 1,08 | 1,12 | 00:00:00 | | 2011-09-29 | 1,20 | 289.900 | 1,20 | 1,09 | 1,10 | 00:00:00 | | 2011-09-30 | 1,13 | 251.100 | 1,23 | 1,13 | 1,21 | 00:00:00 | | 2011-10-03 | 1,09 | 95.600 | 1,10 | 1,06 | 1,08 | 00:00:00 | | 2011-10-04 | 1,09 | 105.200 | 1,09 | 1,06 | 1,07 | 00:00:00 | | 2011-10-05 | 1,13 | 105.300 | 1,14 | 1,09 | 1,12 | 00:00:00 | | 2011-10-06 | 1,11 | 119.300 | 1,15 | 1,11 | 1,13 | 00:00:00 | | 2011-10-07 | 1,09 | 92.400 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2011-10-10 | 1,14 | 308.800 | 1,14 | 1,08 | 1,09 | 00:00:00 | | 2011-10-11 | 1,22 | 377.200 | 1,24 | 1,13 | 1,14 | 00:00:00 | | 2011-10-12 | 1,34 | 694.800 | 1,35 | 1,22 | 1,22 | 00:00:00 | | 2011-10-13 | 1,32 | 574.100 | 1,39 | 1,27 | 1,34 | 00:00:00 | | 2011-10-14 | 1,39 | 390.900 | 1,39 | 1,27 | 1,33 | 00:00:00 | | 2011-10-17 | 1,38 | 353.000 | 1,45 | 1,33 | 1,39 | 00:00:00 | | 2011-10-18 | 1,41 | 186.600 | 1,43 | 1,34 | 1,34 | 00:00:00 | | 2011-10-19 | 1,44 | 431.700 | 1,49 | 1,39 | 1,39 | 00:00:00 | | 2011-10-20 | 1,41 | 176.100 | 1,45 | 1,38 | 1,43 | 00:00:00 | | 2011-10-21 | 1,40 | 110.400 | 1,43 | 1,37 | 1,43 | 00:00:00 | | 2011-10-24 | 1,40 | 175.600 | 1,42 | 1,33 | 1,42 | 00:00:00 | | 2011-10-25 | 1,39 | 190.300 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2011-10-26 | 1,38 | 121.600 | 1,39 | 1,34 | 1,36 | 00:00:00 | | 2011-10-27 | 1,36 | 145.000 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2011-10-28 | 1,34 | 94.600 | 1,39 | 1,31 | 1,36 | 00:00:00 | | 2011-10-31 | 1,28 | 114.000 | 1,32 | 1,26 | 1,30 | 00:00:00 | | 2011-11-01 | 1,20 | 106.400 | 1,26 | 1,17 | 1,26 | 00:00:00 | | 2011-11-02 | 1,32 | 160.800 | 1,32 | 1,22 | 1,22 | 00:00:00 | | 2011-11-03 | 1,22 | 154.700 | 1,29 | 1,22 | 1,25 | 00:00:00 | | 2011-11-04 | 1,19 | 113.300 | 1,25 | 1,19 | 1,23 | 00:00:00 | | 2011-11-07 | 1,15 | 91.300 | 1,20 | 1,14 | 1,20 | 00:00:00 | | 2011-11-08 | 1,15 | 145.700 | 1,20 | 1,15 | 1,17 | 00:00:00 | | 2011-11-09 | 1,12 | 130.600 | 1,18 | 1,11 | 1,18 | 00:00:00 | | 2011-11-10 | 1,10 | 126.000 | 1,14 | 1,09 | 1,12 | 00:00:00 | | 2011-11-11 | 1,14 | 155.600 | 1,19 | 1,08 | 1,10 | 00:00:00 | | 2011-11-14 | 1,11 | 67.800 | 1,14 | 1,11 | 1,14 | 00:00:00 | | 2011-11-15 | 1,10 | 70.300 | 1,16 | 1,10 | 1,16 | 00:00:00 | | 2011-11-16 | 1,09 | 50.800 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2011-11-17 | 1,09 | 67.300 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2011-11-18 | 1,09 | 57.400 | 1,11 | 1,08 | 1,09 | 00:00:00 | | 2011-11-21 | 1,07 | 75.300 | 1,12 | 1,06 | 1,12 | 00:00:00 | | 2011-11-22 | 1,05 | 87.800 | 1,07 | 1,02 | 1,07 | 00:00:00 | | 2011-11-23 | 1,01 | 83.700 | 1,06 | 1,00 | 1,06 | 00:00:00 | | 2011-11-24 | 0,98 | 66.500 | 1,02 | 0,98 | 1,01 | 00:00:00 | | 2011-11-25 | 0,99 | 45.700 | 1,00 | 0,96 | 1,00 | 00:00:00 | | 2011-11-28 | 1,05 | 126.400 | 1,06 | 0,98 | 1,00 | 00:00:00 | | 2011-11-29 | 1,04 | 85.000 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2011-11-30 | 1,04 | 82.600 | 1,07 | 1,02 | 1,04 | 00:00:00 | | 2011-12-01 | 1,02 | 187.000 | 1,07 | 1,00 | 1,05 | 00:00:00 | | 2011-12-02 | 1,02 | 67.000 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2011-12-05 | 1,08 | 176.000 | 1,10 | 1,02 | 1,03 | 00:00:00 | | 2011-12-06 | 1,07 | 60.500 | 1,10 | 1,06 | 1,08 | 00:00:00 | | 2011-12-07 | 1,05 | 82.300 | 1,10 | 1,04 | 1,09 | 00:00:00 | | 2011-12-08 | 1,05 | 57.200 | 1,07 | 1,04 | 1,06 | 00:00:00 | | 2011-12-09 | 1,06 | 81.400 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2011-12-12 | 1,03 | 56.400 | 1,06 | 1,03 | 1,05 | 00:00:00 | | 2011-12-13 | 1,02 | 68.100 | 1,04 | 1,00 | 1,02 | 00:00:00 | | 2011-12-14 | 1,01 | 55.200 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2011-12-15 | 1,00 | 29.000 | 1,03 | 1,00 | 1,02 | 00:00:00 | | 2011-12-16 | 1,00 | 62.600 | 1,03 | 0,98 | 1,00 | 00:00:00 | | 2011-12-19 | 0,96 | 147.300 | 1,01 | 0,95 | 1,01 | 00:00:00 | | 2011-12-20 | 0,96 | 207.900 | 0,98 | 0,94 | 0,98 | 00:00:00 | | 2011-12-21 | 0,98 | 45.300 | 0,98 | 0,96 | 0,96 | 00:00:00 | | 2011-12-22 | 0,98 | 41.500 | 0,98 | 0,97 | 0,98 | 00:00:00 | | 2011-12-23 | 1,09 | 270.300 | 1,15 | 0,97 | 0,97 | 00:00:00 | | 2011-12-26 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2011-12-27 | 1,04 | 228.100 | 1,15 | 1,02 | 1,12 | 00:00:00 | | 2011-12-28 | 1,02 | 70.700 | 1,06 | 1,00 | 1,03 | 00:00:00 | | 2011-12-29 | 1,01 | 80.000 | 1,05 | 1,00 | 1,02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
