|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-24 | 20,25 | 85.700 | 20,95 | 20,00 | 20,60 | 00:00:00 | | 2002-06-25 | 21,00 | 266.300 | 21,39 | 20,25 | 20,49 | 00:00:00 | | 2002-06-26 | 19,80 | 224.100 | 20,80 | 19,70 | 20,36 | 00:00:00 | | 2002-06-27 | 19,50 | 120.600 | 20,00 | 19,45 | 19,99 | 00:00:00 | | 2002-06-28 | 20,97 | 575.000 | 20,97 | 19,50 | 19,80 | 00:00:00 | | 2002-07-01 | 21,98 | 335.000 | 22,25 | 21,00 | 21,49 | 00:00:00 | | 2002-07-02 | 21,75 | 102.200 | 22,00 | 21,50 | 22,00 | 00:00:00 | | 2002-07-03 | 21,80 | 153.500 | 21,95 | 21,50 | 21,50 | 00:00:00 | | 2002-07-04 | 22,10 | 117.800 | 22,14 | 21,51 | 21,80 | 00:00:00 | | 2002-07-05 | 22,57 | 139.300 | 22,60 | 21,81 | 21,81 | 00:00:00 | | 2002-07-08 | 22,80 | 702.200 | 22,93 | 22,32 | 22,50 | 00:00:00 | | 2002-07-09 | 22,60 | 126.500 | 22,94 | 22,30 | 22,85 | 00:00:00 | | 2002-07-10 | 22,30 | 95.300 | 22,50 | 22,10 | 22,50 | 00:00:00 | | 2002-07-11 | 21,50 | 100.500 | 22,29 | 21,31 | 22,14 | 00:00:00 | | 2002-07-12 | 21,50 | 275.300 | 22,00 | 20,44 | 22,00 | 00:00:00 | | 2002-07-15 | 21,00 | 157.000 | 21,80 | 20,70 | 21,49 | 00:00:00 | | 2002-07-16 | 21,39 | 246.000 | 21,57 | 21,07 | 21,57 | 00:00:00 | | 2002-07-17 | 21,15 | 15.097.300 | 21,40 | 21,12 | 21,39 | 00:00:00 | | 2002-07-18 | 21,00 | 173.400 | 21,17 | 20,51 | 21,17 | 00:00:00 | | 2002-07-19 | 21,19 | 108.500 | 21,40 | 20,80 | 21,20 | 00:00:00 | | 2002-07-22 | 20,85 | 141.000 | 21,40 | 20,44 | 21,40 | 00:00:00 | | 2002-07-23 | 20,68 | 92.300 | 20,90 | 20,10 | 20,90 | 00:00:00 | | 2002-07-24 | 20,25 | 180.600 | 20,69 | 19,80 | 20,69 | 00:00:00 | | 2002-07-25 | 20,50 | 262.600 | 20,50 | 20,11 | 20,30 | 00:00:00 | | 2002-07-26 | 20,60 | 187.000 | 20,60 | 20,21 | 20,60 | 00:00:00 | | 2002-07-29 | 20,90 | 543.200 | 21,00 | 20,40 | 20,65 | 00:00:00 | | 2002-07-30 | 20,71 | 167.200 | 21,10 | 20,10 | 20,20 | 00:00:00 | | 2002-07-31 | 20,00 | 408.700 | 20,23 | 19,40 | 20,16 | 00:00:00 | | 2002-08-01 | 19,25 | 284.600 | 19,98 | 19,11 | 19,41 | 00:00:00 | | 2002-08-02 | 18,80 | 376.400 | 19,50 | 18,78 | 19,50 | 00:00:00 | | 2002-08-05 | 18,51 | 124.500 | 19,10 | 18,50 | 18,60 | 00:00:00 | | 2002-08-06 | 18,18 | 78.400 | 19,00 | 18,18 | 18,50 | 00:00:00 | | 2002-08-07 | 17,80 | 251.400 | 18,23 | 17,37 | 17,99 | 00:00:00 | | 2002-08-08 | 18,23 | 193.900 | 18,25 | 18,01 | 18,20 | 00:00:00 | | 2002-08-09 | 18,62 | 201.700 | 18,90 | 18,20 | 18,25 | 00:00:00 | | 2002-08-12 | 18,17 | 72.400 | 18,25 | 18,00 | 18,25 | 00:00:00 | | 2002-08-13 | 18,05 | 173.200 | 18,30 | 18,01 | 18,25 | 00:00:00 | | 2002-08-14 | 18,00 | 183.400 | 18,20 | 17,95 | 18,20 | 00:00:00 | | 2002-08-15 | 18,00 | 0 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2002-08-16 | 18,05 | 101.000 | 18,08 | 17,82 | 18,05 | 00:00:00 | | 2002-08-19 | 18,45 | 58.700 | 18,58 | 18,00 | 18,12 | 00:00:00 | | 2002-08-20 | 18,66 | 96.200 | 18,80 | 18,45 | 18,50 | 00:00:00 | | 2002-08-21 | 18,70 | 54.800 | 18,88 | 18,52 | 18,66 | 00:00:00 | | 2002-08-22 | 18,99 | 55.400 | 18,99 | 18,51 | 18,51 | 00:00:00 | | 2002-08-23 | 18,95 | 104.800 | 18,95 | 18,28 | 18,65 | 00:00:00 | | 2002-08-26 | 19,20 | 11.300 | 19,38 | 18,87 | 19,00 | 00:00:00 | | 2002-08-27 | 19,18 | 70.000 | 19,40 | 18,85 | 19,20 | 00:00:00 | | 2002-08-28 | 18,80 | 76.400 | 19,20 | 18,50 | 19,20 | 00:00:00 | | 2002-08-29 | 18,60 | 136.300 | 19,05 | 18,22 | 19,05 | 00:00:00 | | 2002-08-30 | 18,63 | 298.200 | 18,97 | 18,09 | 18,97 | 00:00:00 | | 2002-09-02 | 18,40 | 212.800 | 18,63 | 18,15 | 18,63 | 00:00:00 | | 2002-09-03 | 18,40 | 88.200 | 18,55 | 18,30 | 18,55 | 00:00:00 | | 2002-09-04 | 18,65 | 228.000 | 18,68 | 18,33 | 18,45 | 00:00:00 | | 2002-09-05 | 18,64 | 223.500 | 18,66 | 18,40 | 18,62 | 00:00:00 | | 2002-09-06 | 18,90 | 45.400 | 18,90 | 18,20 | 18,60 | 00:00:00 | | 2002-09-09 | 18,71 | 47.400 | 18,90 | 18,50 | 18,90 | 00:00:00 | | 2002-09-10 | 18,80 | 55.700 | 18,85 | 18,29 | 18,56 | 00:00:00 | | 2002-09-11 | 18,57 | 190.200 | 18,74 | 18,45 | 18,74 | 00:00:00 | | 2002-09-12 | 18,48 | 111.200 | 18,60 | 18,25 | 18,55 | 00:00:00 | | 2002-09-13 | 17,50 | 198.800 | 18,00 | 17,26 | 18,00 | 00:00:00 | | 2002-09-16 | 17,33 | 152.300 | 17,70 | 17,15 | 17,70 | 00:00:00 | | 2002-09-17 | 17,25 | 124.700 | 17,40 | 17,16 | 17,35 | 00:00:00 | | 2002-09-18 | 17,20 | 120.900 | 17,30 | 17,10 | 17,20 | 00:00:00 | | 2002-09-19 | 17,12 | 243.400 | 17,17 | 17,00 | 17,05 | 00:00:00 | | 2002-09-20 | 17,14 | 139.300 | 17,14 | 17,00 | 17,09 | 00:00:00 | | 2002-09-23 | 17,14 | 231.600 | 17,27 | 16,95 | 17,11 | 00:00:00 | | 2002-09-24 | 17,00 | 362.200 | 17,09 | 16,88 | 17,00 | 00:00:00 | | 2002-09-25 | 17,00 | 160.800 | 17,10 | 16,61 | 16,90 | 00:00:00 | | 2002-09-26 | 17,10 | 88.000 | 17,11 | 16,76 | 16,76 | 00:00:00 | | 2002-09-27 | 17,25 | 176.200 | 17,34 | 16,90 | 17,00 | 00:00:00 | | 2002-09-30 | 17,10 | 165.600 | 17,35 | 16,68 | 17,14 | 00:00:00 | | 2002-10-01 | 17,00 | 199.200 | 17,40 | 16,77 | 17,30 | 00:00:00 | | 2002-10-02 | 17,04 | 76.600 | 17,15 | 16,95 | 17,04 | 00:00:00 | | 2002-10-03 | 17,00 | 116.600 | 17,05 | 16,84 | 17,05 | 00:00:00 | | 2002-10-04 | 17,10 | 269.400 | 17,10 | 16,80 | 17,00 | 00:00:00 | | 2002-10-07 | 16,99 | 193.100 | 17,20 | 16,90 | 17,20 | 00:00:00 | | 2002-10-08 | 17,10 | 395.400 | 17,10 | 16,90 | 17,00 | 00:00:00 | | 2002-10-09 | 17,15 | 43.200 | 17,36 | 17,07 | 17,10 | 00:00:00 | | 2002-10-10 | 17,22 | 91.800 | 17,49 | 17,07 | 17,15 | 00:00:00 | | 2002-10-11 | 17,25 | 193.900 | 17,33 | 17,10 | 17,10 | 00:00:00 | | 2002-10-14 | 17,25 | 127.200 | 17,25 | 17,10 | 17,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
