|
 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 | | 2001-07-23 | 16,67 | 12.500 | 17,20 | 16,50 | 17,00 | 00:00:00 | | 2001-07-24 | 16,68 | 23.700 | 16,76 | 16,52 | 16,52 | 00:00:00 | | 2001-07-25 | 16,50 | 95.800 | 16,95 | 16,50 | 16,75 | 00:00:00 | | 2001-07-26 | 16,00 | 45.600 | 16,70 | 16,00 | 16,53 | 00:00:00 | | 2001-07-27 | 16,47 | 44.500 | 16,54 | 16,06 | 16,35 | 00:00:00 | | 2001-07-30 | 16,58 | 30.900 | 16,63 | 16,52 | 16,52 | 00:00:00 | | 2001-07-31 | 16,92 | 8.700 | 16,95 | 16,55 | 16,55 | 00:00:00 | | 2001-08-01 | 16,91 | 28.800 | 17,09 | 16,88 | 16,88 | 00:00:00 | | 2001-08-02 | 16,62 | 28.400 | 17,10 | 16,62 | 16,96 | 00:00:00 | | 2001-08-03 | 16,59 | 385.100 | 16,80 | 16,44 | 16,79 | 00:00:00 | | 2001-08-06 | 16,52 | 85.200 | 16,70 | 16,45 | 16,65 | 00:00:00 | | 2001-08-07 | 16,33 | 22.600 | 16,68 | 16,25 | 16,50 | 00:00:00 | | 2001-08-08 | 16,20 | 36.200 | 16,31 | 16,17 | 16,31 | 00:00:00 | | 2001-08-09 | 15,90 | 40.300 | 16,25 | 15,85 | 16,17 | 00:00:00 | | 2001-08-10 | 15,50 | 85.800 | 16,05 | 15,36 | 16,05 | 00:00:00 | | 2001-08-13 | 15,52 | 16.200 | 15,69 | 15,48 | 15,49 | 00:00:00 | | 2001-08-14 | 16,00 | 46.400 | 16,22 | 15,60 | 15,85 | 00:00:00 | | 2001-08-15 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2001-08-16 | 16,05 | 64.400 | 16,10 | 15,91 | 16,10 | 00:00:00 | | 2001-08-17 | 16,05 | 4.400 | 16,10 | 16,00 | 16,10 | 00:00:00 | | 2001-08-20 | 16,07 | 4.400 | 16,08 | 16,00 | 16,00 | 00:00:00 | | 2001-08-21 | 16,00 | 13.000 | 16,09 | 16,00 | 16,00 | 00:00:00 | | 2001-08-22 | 16,23 | 49.800 | 16,23 | 16,00 | 16,23 | 00:00:00 | | 2001-08-23 | 16,21 | 161.400 | 16,23 | 16,10 | 16,23 | 00:00:00 | | 2001-08-24 | 15,91 | 23.100 | 16,23 | 15,91 | 16,23 | 00:00:00 | | 2001-08-27 | 15,95 | 12.400 | 16,00 | 15,95 | 16,00 | 00:00:00 | | 2001-08-28 | 15,90 | 90.400 | 16,00 | 15,90 | 16,00 | 00:00:00 | | 2001-08-29 | 15,91 | 58.500 | 16,00 | 15,90 | 15,90 | 00:00:00 | | 2001-08-30 | 15,70 | 70.800 | 16,04 | 15,70 | 16,00 | 00:00:00 | | 2001-08-31 | 15,31 | 94.200 | 15,65 | 15,31 | 15,55 | 00:00:00 | | 2001-09-03 | 15,10 | 68.100 | 15,65 | 15,07 | 15,65 | 00:00:00 | | 2001-09-04 | 14,75 | 37.300 | 15,06 | 14,64 | 15,06 | 00:00:00 | | 2001-09-05 | 14,80 | 197.100 | 15,15 | 14,70 | 15,15 | 00:00:00 | | 2001-09-06 | 14,79 | 111.400 | 14,99 | 14,66 | 14,99 | 00:00:00 | | 2001-09-07 | 14,80 | 31.700 | 14,96 | 14,71 | 14,85 | 00:00:00 | | 2001-09-10 | 14,64 | 26.300 | 14,90 | 14,52 | 14,52 | 00:00:00 | | 2001-09-11 | 14,10 | 210.100 | 14,84 | 13,80 | 14,84 | 00:00:00 | | 2001-09-12 | 14,00 | 55.500 | 14,00 | 13,50 | 13,80 | 00:00:00 | | 2001-09-13 | 14,00 | 61.000 | 14,10 | 13,80 | 13,80 | 00:00:00 | | 2001-09-14 | 13,70 | 28.600 | 13,98 | 13,60 | 13,65 | 00:00:00 | | 2001-09-17 | 13,95 | 23.600 | 14,00 | 13,50 | 13,51 | 00:00:00 | | 2001-09-18 | 13,85 | 38.300 | 14,00 | 13,71 | 14,00 | 00:00:00 | | 2001-09-19 | 14,00 | 45.100 | 14,00 | 13,78 | 13,95 | 00:00:00 | | 2001-09-20 | 13,35 | 29.500 | 14,00 | 13,30 | 13,90 | 00:00:00 | | 2001-09-21 | 12,62 | 241.600 | 13,20 | 12,60 | 13,03 | 00:00:00 | | 2001-09-24 | 13,00 | 154.500 | 13,18 | 12,60 | 12,94 | 00:00:00 | | 2001-09-25 | 12,98 | 96.000 | 13,14 | 12,86 | 13,00 | 00:00:00 | | 2001-09-26 | 13,97 | 103.900 | 14,28 | 13,14 | 13,14 | 00:00:00 | | 2001-09-27 | 13,90 | 26.400 | 13,98 | 13,70 | 13,94 | 00:00:00 | | 2001-09-28 | 13,90 | 0 | 13,90 | 13,90 | 13,90 | 00:00:00 | | 2001-10-01 | 13,97 | 39.300 | 14,03 | 13,76 | 13,80 | 00:00:00 | | 2001-10-02 | 14,44 | 155.600 | 14,44 | 13,86 | 13,97 | 00:00:00 | | 2001-10-03 | 14,15 | 199.600 | 14,54 | 14,06 | 14,54 | 00:00:00 | | 2001-10-04 | 14,35 | 53.600 | 14,48 | 14,19 | 14,19 | 00:00:00 | | 2001-10-05 | 15,15 | 54.600 | 15,15 | 14,32 | 14,45 | 00:00:00 | | 2001-10-08 | 14,60 | 44.500 | 15,01 | 14,60 | 15,00 | 00:00:00 | | 2001-10-09 | 14,97 | 18.100 | 15,00 | 14,79 | 14,99 | 00:00:00 | | 2001-10-10 | 14,85 | 209.100 | 15,05 | 14,77 | 14,77 | 00:00:00 | | 2001-10-11 | 15,00 | 76.700 | 15,30 | 14,91 | 15,30 | 00:00:00 | | 2001-10-12 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2001-10-15 | 15,10 | 82.700 | 15,26 | 14,99 | 15,26 | 00:00:00 | | 2001-10-16 | 15,10 | 0 | 15,10 | 15,10 | 15,10 | 00:00:00 | | 2001-10-17 | 14,86 | 128.600 | 15,10 | 14,78 | 14,99 | 00:00:00 | | 2001-10-18 | 14,90 | 71.300 | 15,06 | 14,75 | 14,82 | 00:00:00 | | 2001-10-19 | 15,07 | 85.300 | 15,10 | 14,85 | 15,10 | 00:00:00 | | 2001-10-22 | 15,04 | 41.800 | 15,14 | 14,85 | 15,14 | 00:00:00 | | 2001-10-23 | 15,03 | 42.900 | 15,10 | 15,00 | 15,00 | 00:00:00 | | 2001-10-24 | 14,82 | 165.200 | 15,09 | 14,80 | 15,01 | 00:00:00 | | 2001-10-25 | 14,95 | 155.100 | 15,00 | 14,86 | 15,00 | 00:00:00 | | 2001-10-26 | 14,95 | 0 | 14,95 | 14,95 | 14,95 | 00:00:00 | | 2001-10-29 | 15,07 | 194.000 | 15,07 | 14,84 | 14,84 | 00:00:00 | | 2001-10-30 | 14,99 | 63.800 | 15,10 | 14,96 | 15,08 | 00:00:00 | | 2001-10-31 | 14,84 | 91.100 | 15,00 | 14,73 | 14,95 | 00:00:00 | | 2001-11-01 | 14,53 | 44.000 | 15,00 | 14,50 | 15,00 | 00:00:00 | | 2001-11-02 | 14,36 | 62.500 | 14,80 | 14,06 | 14,53 | 00:00:00 | | 2001-11-05 | 14,44 | 140.500 | 14,50 | 14,27 | 14,40 | 00:00:00 | | 2001-11-06 | 14,40 | 274.300 | 14,60 | 14,30 | 14,44 | 00:00:00 | | 2001-11-07 | 14,30 | 69.700 | 14,45 | 14,30 | 14,40 | 00:00:00 | | 2001-11-08 | 14,39 | 183.700 | 14,55 | 14,31 | 14,55 | 00:00:00 | | 2001-11-09 | 14,46 | 89.100 | 14,54 | 14,35 | 14,54 | 00:00:00 | | 2001-11-12 | 14,35 | 200.100 | 14,40 | 14,31 | 14,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
