|
 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 | | 2001-04-02 | 19,40 | 87.400 | 19,40 | 18,90 | 19,05 | 00:00:00 | | 2001-04-03 | 19,03 | 30.000 | 19,30 | 19,03 | 19,25 | 00:00:00 | | 2001-04-04 | 18,88 | 228.900 | 19,15 | 18,85 | 19,15 | 00:00:00 | | 2001-04-05 | 19,00 | 49.400 | 19,12 | 18,30 | 18,30 | 00:00:00 | | 2001-04-06 | 18,40 | 53.700 | 19,00 | 18,20 | 18,99 | 00:00:00 | | 2001-04-09 | 18,05 | 29.500 | 18,85 | 18,05 | 18,50 | 00:00:00 | | 2001-04-10 | 18,11 | 106.300 | 18,49 | 18,05 | 18,49 | 00:00:00 | | 2001-04-11 | 18,04 | 100.200 | 18,35 | 18,03 | 18,10 | 00:00:00 | | 2001-04-12 | 18,29 | 16.300 | 18,30 | 18,00 | 18,00 | 00:00:00 | | 2001-04-13 | 18,29 | 0 | 18,29 | 18,29 | 18,29 | 00:00:00 | | 2001-04-16 | 18,29 | 0 | 18,29 | 18,29 | 18,29 | 00:00:00 | | 2001-04-17 | 17,13 | 99.300 | 18,27 | 16,75 | 18,27 | 00:00:00 | | 2001-04-18 | 17,01 | 119.800 | 17,29 | 16,85 | 17,10 | 00:00:00 | | 2001-04-19 | 17,10 | 311.200 | 17,19 | 16,85 | 17,14 | 00:00:00 | | 2001-04-20 | 17,00 | 16.000 | 17,15 | 16,85 | 17,10 | 00:00:00 | | 2001-04-23 | 17,05 | 82.400 | 17,10 | 16,99 | 17,00 | 00:00:00 | | 2001-04-24 | 17,75 | 85.400 | 17,75 | 17,10 | 17,10 | 00:00:00 | | 2001-04-25 | 18,20 | 66.200 | 18,29 | 17,55 | 17,85 | 00:00:00 | | 2001-04-26 | 17,73 | 13.100 | 18,20 | 17,67 | 18,20 | 00:00:00 | | 2001-04-27 | 17,95 | 79.800 | 18,00 | 17,67 | 17,73 | 00:00:00 | | 2001-04-30 | 18,10 | 116.100 | 18,10 | 17,55 | 17,55 | 00:00:00 | | 2001-05-01 | 18,10 | 0 | 18,10 | 18,10 | 18,10 | 00:00:00 | | 2001-05-02 | 18,07 | 50.100 | 18,17 | 18,01 | 18,17 | 00:00:00 | | 2001-05-03 | 18,00 | 82.200 | 18,15 | 18,00 | 18,12 | 00:00:00 | | 2001-05-04 | 18,00 | 114.000 | 18,20 | 18,00 | 18,08 | 00:00:00 | | 2001-05-07 | 18,00 | 0 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2001-05-08 | 18,18 | 78.200 | 18,28 | 18,00 | 18,28 | 00:00:00 | | 2001-05-09 | 18,29 | 27.300 | 18,29 | 18,00 | 18,05 | 00:00:00 | | 2001-05-10 | 18,20 | 62.000 | 18,29 | 18,15 | 18,29 | 00:00:00 | | 2001-05-11 | 18,29 | 41.100 | 18,29 | 18,11 | 18,29 | 00:00:00 | | 2001-05-14 | 18,29 | 400 | 18,29 | 18,20 | 18,22 | 00:00:00 | | 2001-05-15 | 18,29 | 61.600 | 18,29 | 18,05 | 18,20 | 00:00:00 | | 2001-05-16 | 18,15 | 30.600 | 18,29 | 18,00 | 18,01 | 00:00:00 | | 2001-05-17 | 18,02 | 23.100 | 18,20 | 17,75 | 18,15 | 00:00:00 | | 2001-05-18 | 17,71 | 56.700 | 18,16 | 17,71 | 17,90 | 00:00:00 | | 2001-05-21 | 17,79 | 11.900 | 18,19 | 17,79 | 18,19 | 00:00:00 | | 2001-05-22 | 17,85 | 297.200 | 18,00 | 17,70 | 17,70 | 00:00:00 | | 2001-05-23 | 17,85 | 47.400 | 18,10 | 17,85 | 17,90 | 00:00:00 | | 2001-05-24 | 17,96 | 33.400 | 18,04 | 17,86 | 18,00 | 00:00:00 | | 2001-05-25 | 17,70 | 35.600 | 17,96 | 17,70 | 17,96 | 00:00:00 | | 2001-05-28 | 17,70 | 15.700 | 17,85 | 17,69 | 17,85 | 00:00:00 | | 2001-05-29 | 17,72 | 10.200 | 17,95 | 17,70 | 17,70 | 00:00:00 | | 2001-05-30 | 17,80 | 10.500 | 17,95 | 17,55 | 17,55 | 00:00:00 | | 2001-05-31 | 17,99 | 36.400 | 17,99 | 17,81 | 17,81 | 00:00:00 | | 2001-06-01 | 17,99 | 187.100 | 17,99 | 17,91 | 17,99 | 00:00:00 | | 2001-06-04 | 17,98 | 21.400 | 17,99 | 17,65 | 17,99 | 00:00:00 | | 2001-06-05 | 17,94 | 11.000 | 17,99 | 17,75 | 17,80 | 00:00:00 | | 2001-06-06 | 17,51 | 5.700 | 17,80 | 17,51 | 17,80 | 00:00:00 | | 2001-06-07 | 17,60 | 51.000 | 17,99 | 17,11 | 17,62 | 00:00:00 | | 2001-06-08 | 17,10 | 68.100 | 17,50 | 17,10 | 17,50 | 00:00:00 | | 2001-06-11 | 17,01 | 221.700 | 17,19 | 17,01 | 17,19 | 00:00:00 | | 2001-06-12 | 16,85 | 231.400 | 17,14 | 16,70 | 17,00 | 00:00:00 | | 2001-06-13 | 17,00 | 307.000 | 17,00 | 16,81 | 16,90 | 00:00:00 | | 2001-06-14 | 16,99 | 63.000 | 17,30 | 16,97 | 17,11 | 00:00:00 | | 2001-06-15 | 17,00 | 32.800 | 17,00 | 16,85 | 16,99 | 00:00:00 | | 2001-06-18 | 16,50 | 74.500 | 17,27 | 15,83 | 17,27 | 00:00:00 | | 2001-06-19 | 16,40 | 287.700 | 16,85 | 16,03 | 16,50 | 00:00:00 | | 2001-06-20 | 16,50 | 141.700 | 16,50 | 16,15 | 16,30 | 00:00:00 | | 2001-06-21 | 16,49 | 197.200 | 16,82 | 16,24 | 16,50 | 00:00:00 | | 2001-06-22 | 16,02 | 105.800 | 16,68 | 16,02 | 16,20 | 00:00:00 | | 2001-06-25 | 16,01 | 103.000 | 16,70 | 16,01 | 16,20 | 00:00:00 | | 2001-06-26 | 16,15 | 151.000 | 16,23 | 16,01 | 16,01 | 00:00:00 | | 2001-06-27 | 16,10 | 291.400 | 16,14 | 16,01 | 16,14 | 00:00:00 | | 2001-06-28 | 16,20 | 59.000 | 16,20 | 16,10 | 16,12 | 00:00:00 | | 2001-06-29 | 16,80 | 42.600 | 16,80 | 16,25 | 16,63 | 00:00:00 | | 2001-07-02 | 16,52 | 80.700 | 16,89 | 16,37 | 16,89 | 00:00:00 | | 2001-07-03 | 16,49 | 26.500 | 16,55 | 16,40 | 16,55 | 00:00:00 | | 2001-07-04 | 16,18 | 96.700 | 16,50 | 16,18 | 16,50 | 00:00:00 | | 2001-07-05 | 16,20 | 46.200 | 16,39 | 16,08 | 16,10 | 00:00:00 | | 2001-07-06 | 16,20 | 45.100 | 16,25 | 16,00 | 16,20 | 00:00:00 | | 2001-07-09 | 16,35 | 75.600 | 16,46 | 16,16 | 16,25 | 00:00:00 | | 2001-07-10 | 16,25 | 13.700 | 16,60 | 16,15 | 16,56 | 00:00:00 | | 2001-07-11 | 16,10 | 8.900 | 16,40 | 16,01 | 16,15 | 00:00:00 | | 2001-07-12 | 16,27 | 205.500 | 16,49 | 16,10 | 16,49 | 00:00:00 | | 2001-07-13 | 16,27 | 0 | 16,27 | 16,27 | 16,27 | 00:00:00 | | 2001-07-16 | 16,50 | 237.800 | 16,57 | 16,16 | 16,16 | 00:00:00 | | 2001-07-17 | 16,74 | 22.400 | 16,74 | 16,25 | 16,45 | 00:00:00 | | 2001-07-18 | 17,08 | 24.200 | 17,08 | 16,30 | 16,30 | 00:00:00 | | 2001-07-19 | 17,20 | 21.100 | 17,20 | 16,57 | 17,15 | 00:00:00 | | 2001-07-20 | 17,23 | 67.100 | 17,24 | 16,80 | 17,24 | 00:00:00 | | 2001-07-23 | 16,67 | 12.500 | 17,20 | 16,50 | 17,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
