|
 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 | | 2002-03-04 | 17,60 | 50.500 | 17,69 | 17,45 | 17,50 | 00:00:00 | | 2002-03-05 | 17,57 | 35.300 | 17,80 | 17,55 | 17,55 | 00:00:00 | | 2002-03-06 | 17,60 | 33.300 | 17,70 | 17,38 | 17,70 | 00:00:00 | | 2002-03-07 | 17,75 | 72.100 | 17,75 | 17,51 | 17,70 | 00:00:00 | | 2002-03-08 | 17,95 | 52.200 | 18,23 | 17,67 | 17,73 | 00:00:00 | | 2002-03-11 | 18,10 | 57.300 | 18,25 | 18,00 | 18,25 | 00:00:00 | | 2002-03-12 | 17,90 | 66.400 | 18,06 | 17,80 | 18,06 | 00:00:00 | | 2002-03-13 | 17,20 | 118.400 | 17,90 | 17,20 | 17,90 | 00:00:00 | | 2002-03-14 | 17,32 | 114.300 | 17,40 | 17,25 | 17,30 | 00:00:00 | | 2002-03-15 | 17,65 | 149.600 | 17,67 | 17,43 | 17,67 | 00:00:00 | | 2002-03-18 | 17,70 | 142.100 | 17,94 | 17,68 | 17,68 | 00:00:00 | | 2002-03-19 | 17,64 | 52.200 | 17,80 | 17,61 | 17,80 | 00:00:00 | | 2002-03-20 | 17,70 | 461.100 | 17,79 | 17,65 | 17,70 | 00:00:00 | | 2002-03-21 | 17,75 | 52.500 | 17,80 | 17,73 | 17,79 | 00:00:00 | | 2002-03-22 | 18,20 | 351.800 | 18,20 | 17,75 | 17,75 | 00:00:00 | | 2002-03-25 | 17,95 | 65.500 | 18,10 | 17,95 | 18,10 | 00:00:00 | | 2002-03-26 | 17,97 | 90.300 | 18,20 | 17,88 | 17,95 | 00:00:00 | | 2002-03-27 | 17,95 | 40.000 | 18,17 | 17,85 | 18,17 | 00:00:00 | | 2002-03-28 | 17,95 | 0 | 17,95 | 17,95 | 17,95 | 00:00:00 | | 2002-03-29 | 17,95 | 0 | 17,95 | 17,95 | 17,95 | 00:00:00 | | 2002-04-01 | 17,95 | 0 | 17,95 | 17,95 | 17,95 | 00:00:00 | | 2002-04-02 | 17,93 | 49.600 | 17,99 | 17,83 | 17,83 | 00:00:00 | | 2002-04-03 | 18,00 | 52.100 | 18,00 | 17,85 | 17,93 | 00:00:00 | | 2002-04-04 | 17,99 | 10.000 | 18,00 | 17,91 | 18,00 | 00:00:00 | | 2002-04-05 | 18,50 | 1.931.300 | 18,72 | 17,93 | 17,99 | 00:00:00 | | 2002-04-08 | 18,67 | 37.200 | 18,67 | 18,31 | 18,61 | 00:00:00 | | 2002-04-09 | 18,99 | 164.400 | 18,99 | 18,66 | 18,68 | 00:00:00 | | 2002-04-10 | 18,84 | 236.300 | 18,99 | 18,84 | 18,96 | 00:00:00 | | 2002-04-11 | 19,38 | 554.100 | 19,38 | 18,70 | 18,70 | 00:00:00 | | 2002-04-12 | 18,90 | 574.300 | 19,00 | 18,60 | 18,85 | 00:00:00 | | 2002-04-15 | 18,80 | 106.800 | 19,16 | 18,75 | 19,15 | 00:00:00 | | 2002-04-16 | 18,78 | 75.800 | 18,87 | 18,77 | 18,85 | 00:00:00 | | 2002-04-17 | 19,00 | 115.600 | 19,10 | 18,80 | 18,90 | 00:00:00 | | 2002-04-18 | 19,30 | 88.700 | 19,30 | 18,90 | 19,00 | 00:00:00 | | 2002-04-19 | 19,81 | 211.900 | 19,83 | 19,30 | 19,30 | 00:00:00 | | 2002-04-22 | 19,80 | 153.400 | 19,90 | 19,42 | 19,80 | 00:00:00 | | 2002-04-23 | 19,70 | 188.800 | 19,90 | 19,60 | 19,90 | 00:00:00 | | 2002-04-24 | 19,57 | 45.300 | 19,80 | 19,53 | 19,53 | 00:00:00 | | 2002-04-25 | 19,89 | 77.800 | 19,89 | 19,52 | 19,52 | 00:00:00 | | 2002-04-26 | 19,79 | 21.800 | 19,90 | 19,64 | 19,90 | 00:00:00 | | 2002-04-29 | 19,79 | 100.800 | 19,80 | 19,50 | 19,80 | 00:00:00 | | 2002-04-30 | 19,90 | 68.700 | 19,90 | 19,72 | 19,88 | 00:00:00 | | 2002-05-01 | 19,90 | 0 | 19,90 | 19,90 | 19,90 | 00:00:00 | | 2002-05-02 | 19,65 | 34.900 | 19,88 | 19,65 | 19,88 | 00:00:00 | | 2002-05-03 | 19,78 | 74.900 | 19,80 | 19,60 | 19,65 | 00:00:00 | | 2002-05-06 | 19,78 | 0 | 19,78 | 19,78 | 19,78 | 00:00:00 | | 2002-05-07 | 19,78 | 0 | 19,78 | 19,78 | 19,78 | 00:00:00 | | 2002-05-08 | 20,25 | 209.100 | 20,31 | 19,83 | 19,86 | 00:00:00 | | 2002-05-09 | 20,68 | 157.300 | 20,68 | 20,01 | 20,01 | 00:00:00 | | 2002-05-10 | 21,32 | 720.500 | 21,32 | 20,50 | 20,50 | 00:00:00 | | 2002-05-13 | 21,57 | 98.300 | 21,57 | 21,00 | 21,00 | 00:00:00 | | 2002-05-14 | 21,60 | 329.800 | 21,74 | 21,25 | 21,25 | 00:00:00 | | 2002-05-15 | 21,10 | 91.200 | 21,50 | 21,01 | 21,25 | 00:00:00 | | 2002-05-16 | 21,05 | 85.300 | 21,30 | 21,01 | 21,30 | 00:00:00 | | 2002-05-17 | 21,00 | 153.000 | 21,19 | 20,87 | 21,05 | 00:00:00 | | 2002-05-20 | 21,20 | 50.900 | 21,50 | 21,15 | 21,28 | 00:00:00 | | 2002-05-21 | 21,50 | 346.000 | 21,70 | 21,00 | 21,00 | 00:00:00 | | 2002-05-22 | 21,63 | 425.900 | 21,70 | 21,22 | 21,61 | 00:00:00 | | 2002-05-23 | 22,12 | 554.800 | 22,12 | 21,27 | 21,27 | 00:00:00 | | 2002-05-24 | 22,00 | 299.200 | 22,19 | 21,75 | 21,75 | 00:00:00 | | 2002-05-27 | 22,55 | 337.300 | 22,55 | 21,90 | 22,09 | 00:00:00 | | 2002-05-28 | 23,88 | 499.400 | 24,50 | 22,25 | 22,65 | 00:00:00 | | 2002-05-29 | 23,79 | 1.018.600 | 24,10 | 23,71 | 23,88 | 00:00:00 | | 2002-05-30 | 22,73 | 939.900 | 23,31 | 22,60 | 23,18 | 00:00:00 | | 2002-05-31 | 22,74 | 374.200 | 22,95 | 22,50 | 22,60 | 00:00:00 | | 2002-06-03 | 23,00 | 289.700 | 23,00 | 22,30 | 22,50 | 00:00:00 | | 2002-06-04 | 23,00 | 0 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2002-06-05 | 21,00 | 1.416.500 | 23,80 | 20,33 | 23,15 | 00:00:00 | | 2002-06-06 | 20,69 | 1.360.600 | 21,79 | 20,50 | 21,34 | 00:00:00 | | 2002-06-07 | 21,85 | 1.180.700 | 21,99 | 20,50 | 20,75 | 00:00:00 | | 2002-06-10 | 22,76 | 438.700 | 22,76 | 21,99 | 22,00 | 00:00:00 | | 2002-06-11 | 23,45 | 476.300 | 23,50 | 22,85 | 23,00 | 00:00:00 | | 2002-06-12 | 23,45 | 340.000 | 23,45 | 22,70 | 23,12 | 00:00:00 | | 2002-06-13 | 22,63 | 228.900 | 23,65 | 22,63 | 23,50 | 00:00:00 | | 2002-06-14 | 22,20 | 799.700 | 23,00 | 21,90 | 22,52 | 00:00:00 | | 2002-06-17 | 22,14 | 56.800 | 22,48 | 21,60 | 21,60 | 00:00:00 | | 2002-06-18 | 22,05 | 414.800 | 22,20 | 21,82 | 21,82 | 00:00:00 | | 2002-06-19 | 21,40 | 212.300 | 21,92 | 21,38 | 21,90 | 00:00:00 | | 2002-06-20 | 20,55 | 193.800 | 21,60 | 20,55 | 21,39 | 00:00:00 | | 2002-06-21 | 20,76 | 148.300 | 20,90 | 20,13 | 20,13 | 00:00:00 | | 2002-06-24 | 20,25 | 85.700 | 20,95 | 20,00 | 20,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
