|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-12 | 14,35 | 200.100 | 14,40 | 14,31 | 14,40 | 00:00:00 | | 2001-11-13 | 14,40 | 219.300 | 14,60 | 14,34 | 14,60 | 00:00:00 | | 2001-11-14 | 14,50 | 205.900 | 14,50 | 14,35 | 14,44 | 00:00:00 | | 2001-11-15 | 14,64 | 39.700 | 14,65 | 14,51 | 14,55 | 00:00:00 | | 2001-11-16 | 14,60 | 58.900 | 14,80 | 14,60 | 14,66 | 00:00:00 | | 2001-11-19 | 14,70 | 101.700 | 14,76 | 14,58 | 14,60 | 00:00:00 | | 2001-11-20 | 14,60 | 75.200 | 14,85 | 14,60 | 14,79 | 00:00:00 | | 2001-11-21 | 14,55 | 215.600 | 14,84 | 14,49 | 14,80 | 00:00:00 | | 2001-11-22 | 14,60 | 31.400 | 14,68 | 14,41 | 14,41 | 00:00:00 | | 2001-11-23 | 14,66 | 21.300 | 14,77 | 14,50 | 14,60 | 00:00:00 | | 2001-11-26 | 14,77 | 96.700 | 14,85 | 14,60 | 14,80 | 00:00:00 | | 2001-11-27 | 14,75 | 47.800 | 14,80 | 14,70 | 14,80 | 00:00:00 | | 2001-11-28 | 14,60 | 58.400 | 14,79 | 14,60 | 14,79 | 00:00:00 | | 2001-11-29 | 14,75 | 151.200 | 14,79 | 14,51 | 14,59 | 00:00:00 | | 2001-11-30 | 14,95 | 148.200 | 14,95 | 14,72 | 14,75 | 00:00:00 | | 2001-12-03 | 15,09 | 23.300 | 15,18 | 14,75 | 15,18 | 00:00:00 | | 2001-12-04 | 14,90 | 110.700 | 15,05 | 14,71 | 15,00 | 00:00:00 | | 2001-12-05 | 14,90 | 162.200 | 15,08 | 14,90 | 15,00 | 00:00:00 | | 2001-12-06 | 14,90 | 0 | 14,90 | 14,90 | 14,90 | 00:00:00 | | 2001-12-07 | 14,90 | 43.200 | 15,06 | 14,90 | 15,00 | 00:00:00 | | 2001-12-10 | 14,51 | 86.800 | 15,05 | 14,51 | 15,05 | 00:00:00 | | 2001-12-11 | 14,50 | 76.400 | 14,57 | 14,44 | 14,50 | 00:00:00 | | 2001-12-12 | 14,55 | 37.500 | 14,60 | 14,51 | 14,55 | 00:00:00 | | 2001-12-13 | 14,55 | 96.500 | 14,63 | 14,51 | 14,55 | 00:00:00 | | 2001-12-14 | 14,74 | 140.900 | 14,74 | 14,52 | 14,52 | 00:00:00 | | 2001-12-17 | 14,69 | 41.600 | 14,75 | 14,60 | 14,75 | 00:00:00 | | 2001-12-18 | 14,64 | 67.300 | 14,80 | 14,63 | 14,69 | 00:00:00 | | 2001-12-19 | 14,67 | 60.300 | 14,77 | 14,61 | 14,61 | 00:00:00 | | 2001-12-20 | 14,62 | 55.000 | 14,84 | 14,62 | 14,80 | 00:00:00 | | 2001-12-21 | 15,28 | 74.000 | 15,35 | 14,65 | 14,80 | 00:00:00 | | 2001-12-24 | 15,28 | 0 | 15,28 | 15,28 | 15,28 | 00:00:00 | | 2001-12-25 | 15,28 | 0 | 15,28 | 15,28 | 15,28 | 00:00:00 | | 2001-12-26 | 15,28 | 0 | 15,28 | 15,28 | 15,28 | 00:00:00 | | 2001-12-27 | 15,13 | 105.100 | 15,35 | 15,12 | 15,28 | 00:00:00 | | 2001-12-28 | 15,50 | 55.300 | 15,50 | 15,05 | 15,33 | 00:00:00 | | 2001-12-31 | 15,50 | 0 | 15,50 | 15,50 | 15,50 | 00:00:00 | | 2002-01-01 | 15,50 | 0 | 15,50 | 15,50 | 15,50 | 00:00:00 | | 2002-01-02 | 15,77 | 62.300 | 15,96 | 15,70 | 15,96 | 00:00:00 | | 2002-01-03 | 15,54 | 73.200 | 15,75 | 15,52 | 15,75 | 00:00:00 | | 2002-01-04 | 15,39 | 116.000 | 15,59 | 15,38 | 15,59 | 00:00:00 | | 2002-01-07 | 15,39 | 30.500 | 15,50 | 15,39 | 15,45 | 00:00:00 | | 2002-01-08 | 15,50 | 783.400 | 15,60 | 15,36 | 15,36 | 00:00:00 | | 2002-01-09 | 15,49 | 24.400 | 15,59 | 15,45 | 15,59 | 00:00:00 | | 2002-01-10 | 15,43 | 113.000 | 15,50 | 15,43 | 15,43 | 00:00:00 | | 2002-01-11 | 15,61 | 65.700 | 15,62 | 15,47 | 15,49 | 00:00:00 | | 2002-01-14 | 15,20 | 55.900 | 15,30 | 15,00 | 15,30 | 00:00:00 | | 2002-01-15 | 14,75 | 789.200 | 15,08 | 14,74 | 15,08 | 00:00:00 | | 2002-01-16 | 15,01 | 121.200 | 15,01 | 14,86 | 14,89 | 00:00:00 | | 2002-01-17 | 14,90 | 30.500 | 15,01 | 14,89 | 15,01 | 00:00:00 | | 2002-01-18 | 14,94 | 21.600 | 15,00 | 14,90 | 15,00 | 00:00:00 | | 2002-01-21 | 14,87 | 54.100 | 15,08 | 14,87 | 14,90 | 00:00:00 | | 2002-01-22 | 14,83 | 33.600 | 15,00 | 14,82 | 14,85 | 00:00:00 | | 2002-01-23 | 15,01 | 191.100 | 15,20 | 14,75 | 14,85 | 00:00:00 | | 2002-01-24 | 15,35 | 25.500 | 15,35 | 15,03 | 15,21 | 00:00:00 | | 2002-01-25 | 15,29 | 13.800 | 15,36 | 15,04 | 15,36 | 00:00:00 | | 2002-01-28 | 15,75 | 68.400 | 15,75 | 15,36 | 15,36 | 00:00:00 | | 2002-01-29 | 15,76 | 11.900 | 15,82 | 15,55 | 15,82 | 00:00:00 | | 2002-01-30 | 15,55 | 14.900 | 15,72 | 15,50 | 15,70 | 00:00:00 | | 2002-01-31 | 15,83 | 55.100 | 15,83 | 15,51 | 15,51 | 00:00:00 | | 2002-02-01 | 15,74 | 85.600 | 15,87 | 15,61 | 15,61 | 00:00:00 | | 2002-02-04 | 15,85 | 44.800 | 15,95 | 15,76 | 15,76 | 00:00:00 | | 2002-02-05 | 15,71 | 24.000 | 15,89 | 15,52 | 15,89 | 00:00:00 | | 2002-02-06 | 15,90 | 117.000 | 15,94 | 15,56 | 15,56 | 00:00:00 | | 2002-02-07 | 15,95 | 25.400 | 15,95 | 15,76 | 15,89 | 00:00:00 | | 2002-02-08 | 15,88 | 19.500 | 15,95 | 15,87 | 15,93 | 00:00:00 | | 2002-02-11 | 15,54 | 120.000 | 15,92 | 15,50 | 15,89 | 00:00:00 | | 2002-02-12 | 15,70 | 84.000 | 15,77 | 15,57 | 15,60 | 00:00:00 | | 2002-02-13 | 15,85 | 30.800 | 15,85 | 15,65 | 15,70 | 00:00:00 | | 2002-02-14 | 16,64 | 194.900 | 17,00 | 15,85 | 15,85 | 00:00:00 | | 2002-02-15 | 16,70 | 25.300 | 16,70 | 16,37 | 16,70 | 00:00:00 | | 2002-02-18 | 16,83 | 87.000 | 16,92 | 16,80 | 16,84 | 00:00:00 | | 2002-02-19 | 16,69 | 234.300 | 16,88 | 16,55 | 16,88 | 00:00:00 | | 2002-02-20 | 16,50 | 81.200 | 16,71 | 16,36 | 16,71 | 00:00:00 | | 2002-02-21 | 16,77 | 44.100 | 16,81 | 16,50 | 16,50 | 00:00:00 | | 2002-02-22 | 16,85 | 108.500 | 16,92 | 16,76 | 16,91 | 00:00:00 | | 2002-02-25 | 16,91 | 117.300 | 17,01 | 16,90 | 17,01 | 00:00:00 | | 2002-02-26 | 16,90 | 108.900 | 17,09 | 16,90 | 16,95 | 00:00:00 | | 2002-02-27 | 16,86 | 92.800 | 17,00 | 16,84 | 17,00 | 00:00:00 | | 2002-02-28 | 16,85 | 72.700 | 16,90 | 16,80 | 16,86 | 00:00:00 | | 2002-03-01 | 17,36 | 97.900 | 17,80 | 16,84 | 16,84 | 00:00:00 | | 2002-03-04 | 17,60 | 50.500 | 17,69 | 17,45 | 17,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
