|
 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 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 14,72 | 93.900 | 14,99 | 14,72 | 14,99 | 00:00:00 | | 2000-12-05 | 15,20 | 50.100 | 15,20 | 14,72 | 14,73 | 00:00:00 | | 2000-12-06 | 15,20 | 0 | 15,20 | 15,20 | 15,20 | 00:00:00 | | 2000-12-07 | 15,40 | 341.700 | 15,74 | 15,06 | 15,55 | 00:00:00 | | 2000-12-08 | 15,40 | 0 | 15,40 | 15,40 | 15,40 | 00:00:00 | | 2000-12-11 | 15,61 | 23.300 | 15,72 | 15,20 | 15,20 | 00:00:00 | | 2000-12-12 | 15,23 | 248.800 | 15,67 | 15,23 | 15,65 | 00:00:00 | | 2000-12-13 | 15,00 | 82.100 | 15,25 | 14,95 | 15,00 | 00:00:00 | | 2000-12-14 | 14,66 | 12.200 | 15,00 | 14,66 | 14,80 | 00:00:00 | | 2000-12-15 | 14,50 | 83.900 | 14,94 | 14,50 | 14,80 | 00:00:00 | | 2000-12-18 | 14,88 | 57.200 | 14,89 | 14,52 | 14,89 | 00:00:00 | | 2000-12-19 | 14,70 | 257.000 | 14,87 | 14,65 | 14,65 | 00:00:00 | | 2000-12-20 | 14,62 | 159.300 | 14,75 | 14,40 | 14,75 | 00:00:00 | | 2000-12-21 | 14,60 | 210.900 | 14,73 | 14,45 | 14,70 | 00:00:00 | | 2000-12-22 | 14,70 | 32.500 | 14,91 | 14,61 | 14,80 | 00:00:00 | | 2000-12-27 | 14,71 | 22.700 | 14,96 | 14,65 | 14,65 | 00:00:00 | | 2000-12-28 | 14,97 | 31.100 | 15,01 | 14,71 | 14,71 | 00:00:00 | | 2000-12-29 | 15,44 | 28.600 | 15,67 | 15,01 | 15,67 | 00:00:00 | | 2001-01-01 | 15,44 | 0 | 15,44 | 15,44 | 15,44 | 00:00:00 | | 2001-01-02 | 15,48 | 36.800 | 15,48 | 13,70 | 13,70 | 00:00:00 | | 2001-01-03 | 15,49 | 22.500 | 15,50 | 15,35 | 15,50 | 00:00:00 | | 2001-01-04 | 16,00 | 40.500 | 16,00 | 15,50 | 15,69 | 00:00:00 | | 2001-01-05 | 16,07 | 64.100 | 16,09 | 15,79 | 15,79 | 00:00:00 | | 2001-01-08 | 16,70 | 44.000 | 16,75 | 16,19 | 16,20 | 00:00:00 | | 2001-01-09 | 16,19 | 24.200 | 16,72 | 16,00 | 16,72 | 00:00:00 | | 2001-01-10 | 16,10 | 64.400 | 16,30 | 16,00 | 16,00 | 00:00:00 | | 2001-01-11 | 16,30 | 7.300 | 16,45 | 16,10 | 16,10 | 00:00:00 | | 2001-01-12 | 17,47 | 129.500 | 17,47 | 16,40 | 16,49 | 00:00:00 | | 2001-01-15 | 17,40 | 99.900 | 17,75 | 17,29 | 17,50 | 00:00:00 | | 2001-01-16 | 16,90 | 164.100 | 17,50 | 16,85 | 17,40 | 00:00:00 | | 2001-01-17 | 17,00 | 141.600 | 17,35 | 16,89 | 17,00 | 00:00:00 | | 2001-01-18 | 16,99 | 508.000 | 17,00 | 16,60 | 16,95 | 00:00:00 | | 2001-01-19 | 16,90 | 372.600 | 16,95 | 16,55 | 16,75 | 00:00:00 | | 2001-01-22 | 16,85 | 98.200 | 17,00 | 16,73 | 17,00 | 00:00:00 | | 2001-01-23 | 16,53 | 132.300 | 17,00 | 16,53 | 16,84 | 00:00:00 | | 2001-01-25 | 16,38 | 57.700 | 16,70 | 16,15 | 16,52 | 00:00:00 | | 2001-01-29 | 15,90 | 156.200 | 16,00 | 15,85 | 16,00 | 00:00:00 | | 2001-01-30 | 15,90 | 369.500 | 16,35 | 15,86 | 16,35 | 00:00:00 | | 2001-01-31 | 16,90 | 178.300 | 16,90 | 15,92 | 15,95 | 00:00:00 | | 2001-02-01 | 16,80 | 67.700 | 16,90 | 16,50 | 16,58 | 00:00:00 | | 2001-02-02 | 17,49 | 213.100 | 17,50 | 16,60 | 16,97 | 00:00:00 | | 2001-02-05 | 17,35 | 37.100 | 17,49 | 17,27 | 17,49 | 00:00:00 | | 2001-02-06 | 17,49 | 608.400 | 17,50 | 17,01 | 17,35 | 00:00:00 | | 2001-02-07 | 17,10 | 100.500 | 17,40 | 17,00 | 17,11 | 00:00:00 | | 2001-02-08 | 17,14 | 100.100 | 17,28 | 16,85 | 17,28 | 00:00:00 | | 2001-02-09 | 17,50 | 89.500 | 17,50 | 16,84 | 16,84 | 00:00:00 | | 2001-02-12 | 17,65 | 119.100 | 17,87 | 17,40 | 17,40 | 00:00:00 | | 2001-02-13 | 18,40 | 137.200 | 18,40 | 17,96 | 17,99 | 00:00:00 | | 2001-02-14 | 18,01 | 39.800 | 18,25 | 17,60 | 17,60 | 00:00:00 | | 2001-02-15 | 18,08 | 98.900 | 18,19 | 18,00 | 18,11 | 00:00:00 | | 2001-02-16 | 18,00 | 44.100 | 18,20 | 17,86 | 18,10 | 00:00:00 | | 2001-02-19 | 18,10 | 136.500 | 18,40 | 17,86 | 18,00 | 00:00:00 | | 2001-02-20 | 18,16 | 161.800 | 18,20 | 18,01 | 18,20 | 00:00:00 | | 2001-02-21 | 19,40 | 177.700 | 19,40 | 18,16 | 18,20 | 00:00:00 | | 2001-02-22 | 19,15 | 159.300 | 19,40 | 19,00 | 19,40 | 00:00:00 | | 2001-02-23 | 19,30 | 189.000 | 19,65 | 19,05 | 19,05 | 00:00:00 | | 2001-02-26 | 19,15 | 45.500 | 19,20 | 18,30 | 18,30 | 00:00:00 | | 2001-02-27 | 18,82 | 30.800 | 19,00 | 18,55 | 19,00 | 00:00:00 | | 2001-02-28 | 19,00 | 85.400 | 19,00 | 18,53 | 18,53 | 00:00:00 | | 2001-03-01 | 19,15 | 301.600 | 19,50 | 18,62 | 19,00 | 00:00:00 | | 2001-03-02 | 19,51 | 40.400 | 19,64 | 19,15 | 19,15 | 00:00:00 | | 2001-03-05 | 19,75 | 212.600 | 19,80 | 19,40 | 19,51 | 00:00:00 | | 2001-03-06 | 19,40 | 100.400 | 19,75 | 19,40 | 19,75 | 00:00:00 | | 2001-03-07 | 18,41 | 28.100 | 18,94 | 18,41 | 18,81 | 00:00:00 | | 2001-03-08 | 18,69 | 49.000 | 18,89 | 18,50 | 18,89 | 00:00:00 | | 2001-03-09 | 18,54 | 15.600 | 18,85 | 18,51 | 18,69 | 00:00:00 | | 2001-03-12 | 19,20 | 24.100 | 19,27 | 18,70 | 18,82 | 00:00:00 | | 2001-03-13 | 19,01 | 93.800 | 19,59 | 18,80 | 19,20 | 00:00:00 | | 2001-03-15 | 19,15 | 13.600 | 19,15 | 19,01 | 19,14 | 00:00:00 | | 2001-03-16 | 18,90 | 21.900 | 19,15 | 18,90 | 19,15 | 00:00:00 | | 2001-03-19 | 19,15 | 49.400 | 19,15 | 18,95 | 19,15 | 00:00:00 | | 2001-03-20 | 19,00 | 47.100 | 19,10 | 18,93 | 19,00 | 00:00:00 | | 2001-03-21 | 19,00 | 102.400 | 19,09 | 18,95 | 19,00 | 00:00:00 | | 2001-03-22 | 18,78 | 46.700 | 19,09 | 18,00 | 19,00 | 00:00:00 | | 2001-03-23 | 18,59 | 32.400 | 18,65 | 17,51 | 17,51 | 00:00:00 | | 2001-03-26 | 18,50 | 48.500 | 18,80 | 18,21 | 18,60 | 00:00:00 | | 2001-03-27 | 18,40 | 68.200 | 18,40 | 17,76 | 17,76 | 00:00:00 | | 2001-03-28 | 18,80 | 53.000 | 18,80 | 18,46 | 18,76 | 00:00:00 | | 2001-03-29 | 18,21 | 113.400 | 18,70 | 18,21 | 18,51 | 00:00:00 | | 2001-03-30 | 19,05 | 84.300 | 19,05 | 18,20 | 18,69 | 00:00:00 | | 2001-04-02 | 19,40 | 87.400 | 19,40 | 18,90 | 19,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
