|
 METROVACESA - [Ticker: MVC.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MVC.MC quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 74,300 | 17.20 | 17.45 | 16.55 | 16.60 | 00:00:00 | | 2000-01-04 | 35,900 | 16.12 | 17.10 | 16.11 | 17.10 | 00:00:00 | | 2000-01-05 | 31,200 | 17.00 | 17.05 | 16.62 | 16.90 | 00:00:00 | | 2000-01-06 | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | | 2000-01-07 | 106,900 | 17.00 | 17.35 | 17.00 | 17.01 | 00:00:00 | | 2000-01-10 | 40,400 | 17.00 | 17.34 | 16.70 | 17.23 | 00:00:00 | | 2000-01-11 | 49,400 | 16.71 | 17.14 | 16.50 | 16.50 | 00:00:00 | | 2000-01-12 | 43,900 | 16.79 | 17.50 | 16.04 | 17.40 | 00:00:00 | | 2000-01-13 | 111,800 | 17.50 | 17.90 | 17.05 | 17.80 | 00:00:00 | | 2000-01-14 | 163,000 | 17.70 | 18.60 | 17.70 | 18.55 | 00:00:00 | | 2000-01-17 | 31,600 | 18.08 | 18.08 | 17.54 | 17.85 | 00:00:00 | | 2000-01-18 | 224,900 | 17.31 | 17.31 | 16.61 | 16.90 | 00:00:00 | | 2000-01-19 | 77,800 | 16.49 | 17.05 | 16.49 | 17.05 | 00:00:00 | | 2000-01-20 | 116,100 | 16.65 | 17.17 | 16.65 | 17.05 | 00:00:00 | | 2000-01-21 | 91,800 | 16.75 | 17.05 | 16.60 | 16.62 | 00:00:00 | | 2000-01-24 | 54,600 | 16.52 | 16.75 | 16.20 | 16.44 | 00:00:00 | | 2000-01-25 | 118,100 | 16.60 | 16.70 | 15.50 | 15.90 | 00:00:00 | | 2000-01-26 | 61,500 | 15.90 | 16.00 | 14.83 | 15.50 | 00:00:00 | | 2000-01-27 | 25,500 | 16.01 | 16.01 | 15.00 | 15.23 | 00:00:00 | | 2000-01-28 | 165,500 | 15.00 | 15.35 | 14.83 | 15.00 | 00:00:00 | | 2000-01-31 | 75,000 | 15.44 | 15.44 | 14.80 | 15.01 | 00:00:00 | | 2000-02-01 | 102,900 | 15.40 | 15.40 | 14.12 | 14.39 | 00:00:00 | | 2000-02-02 | 89,200 | 14.49 | 14.60 | 14.12 | 14.26 | 00:00:00 | | 2000-02-03 | 33,100 | 14.10 | 14.74 | 14.10 | 14.60 | 00:00:00 | | 2000-02-04 | 201,000 | 14.79 | 15.16 | 14.79 | 15.00 | 00:00:00 | | 2000-02-07 | 18,800 | 15.20 | 15.45 | 15.20 | 15.30 | 00:00:00 | | 2000-02-08 | 34,300 | 15.45 | 15.45 | 15.00 | 15.02 | 00:00:00 | | 2000-02-09 | 55,100 | 15.50 | 15.50 | 15.05 | 15.12 | 00:00:00 | | 2000-02-10 | 173,100 | 15.12 | 15.50 | 14.82 | 15.08 | 00:00:00 | | 2000-02-11 | 16,000 | 14.81 | 14.98 | 14.60 | 14.90 | 00:00:00 | | 2000-02-14 | 50,300 | 14.50 | 15.00 | 14.00 | 14.25 | 00:00:00 | | 2000-02-15 | 63,100 | 14.88 | 14.94 | 14.30 | 14.73 | 00:00:00 | | 2000-02-16 | 167,400 | 14.96 | 15.00 | 14.50 | 14.50 | 00:00:00 | | 2000-02-17 | 32,400 | 14.60 | 14.95 | 14.60 | 14.62 | 00:00:00 | | 2000-02-18 | 83,400 | 14.99 | 14.99 | 14.58 | 14.65 | 00:00:00 | | 2000-02-21 | 87,300 | 14.88 | 15.17 | 14.41 | 14.69 | 00:00:00 | | 2000-02-22 | 85,300 | 14.85 | 15.19 | 14.80 | 15.15 | 00:00:00 | | 2000-02-23 | 224,300 | 15.20 | 16.02 | 14.56 | 14.56 | 00:00:00 | | 2000-02-24 | 170,100 | 14.90 | 15.40 | 14.90 | 15.20 | 00:00:00 | | 2000-02-25 | 100,800 | 15.10 | 16.00 | 14.90 | 15.10 | 00:00:00 | | 2000-02-28 | 35,200 | 15.13 | 15.49 | 15.01 | 15.01 | 00:00:00 | | 2000-02-29 | 68,200 | 15.15 | 16.19 | 15.04 | 16.19 | 00:00:00 | | 2000-03-01 | 426,400 | 16.20 | 17.50 | 16.00 | 17.40 | 00:00:00 | | 2000-03-02 | 169,900 | 17.60 | 17.88 | 16.00 | 17.20 | 00:00:00 | | 2000-03-03 | 168,000 | 17.35 | 17.50 | 16.50 | 17.03 | 00:00:00 | | 2000-03-06 | 197,000 | 17.38 | 17.44 | 17.10 | 17.35 | 00:00:00 | | 2000-03-07 | 87,200 | 17.35 | 17.50 | 16.85 | 16.94 | 00:00:00 | | 2000-03-08 | 78,400 | 17.00 | 17.30 | 16.81 | 17.00 | 00:00:00 | | 2000-03-09 | 66,100 | 17.30 | 17.30 | 16.81 | 17.09 | 00:00:00 | | 2000-03-10 | 78,800 | 17.35 | 17.35 | 17.00 | 17.01 | 00:00:00 | | 2000-03-13 | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 00:00:00 | | 2000-03-14 | 38,800 | 17.00 | 17.43 | 16.81 | 17.10 | 00:00:00 | | 2000-03-15 | 74,800 | 17.48 | 17.48 | 17.01 | 17.40 | 00:00:00 | | 2000-03-16 | 93,600 | 17.50 | 17.62 | 17.31 | 17.45 | 00:00:00 | | 2000-03-17 | 85,800 | 17.60 | 17.75 | 16.86 | 16.87 | 00:00:00 | | 2000-03-20 | 43,500 | 17.05 | 17.20 | 16.78 | 16.79 | 00:00:00 | | 2000-03-21 | 121,900 | 16.90 | 17.18 | 16.83 | 16.84 | 00:00:00 | | 2000-03-22 | 55,300 | 17.00 | 17.20 | 16.89 | 17.00 | 00:00:00 | | 2000-03-23 | 22,000 | 16.79 | 17.30 | 16.79 | 17.14 | 00:00:00 | | 2000-03-24 | 17,900 | 17.15 | 17.54 | 17.11 | 17.54 | 00:00:00 | | 2000-03-27 | 18,600 | 17.50 | 17.76 | 17.25 | 17.76 | 00:00:00 | | 2000-03-28 | 80,800 | 17.80 | 18.40 | 17.80 | 18.40 | 00:00:00 | | 2000-03-29 | 112,000 | 18.45 | 18.65 | 18.05 | 18.15 | 00:00:00 | | 2000-03-30 | 36,900 | 18.05 | 18.05 | 17.30 | 17.53 | 00:00:00 | | 2000-03-31 | 168,700 | 17.99 | 17.99 | 17.25 | 17.26 | 00:00:00 | | 2000-04-03 | 34,200 | 17.26 | 17.85 | 17.26 | 17.82 | 00:00:00 | | 2000-04-04 | 28,300 | 17.88 | 18.20 | 17.67 | 18.10 | 00:00:00 | | 2000-04-05 | 94,300 | 18.30 | 19.07 | 17.70 | 17.80 | 00:00:00 | | 2000-04-06 | 46,500 | 17.80 | 18.20 | 17.80 | 17.80 | 00:00:00 | | 2000-04-07 | 22,500 | 17.80 | 17.80 | 17.65 | 17.80 | 00:00:00 | | 2000-04-10 | 23,100 | 17.85 | 17.85 | 17.30 | 17.30 | 00:00:00 | | 2000-04-11 | 35,500 | 17.30 | 17.80 | 17.30 | 17.41 | 00:00:00 | | 2000-04-12 | 98,000 | 17.40 | 17.75 | 17.40 | 17.50 | 00:00:00 | | 2000-04-13 | 21,200 | 17.35 | 18.00 | 17.20 | 17.50 | 00:00:00 | | 2000-04-14 | 46,000 | 17.50 | 18.00 | 17.50 | 17.60 | 00:00:00 | | 2000-04-17 | 62,100 | 17.35 | 18.20 | 17.15 | 18.00 | 00:00:00 | | 2000-04-18 | 26,700 | 17.50 | 18.36 | 17.15 | 18.15 | 00:00:00 | | 2000-04-19 | 202,000 | 18.00 | 18.25 | 18.00 | 18.12 | 00:00:00 | | 2000-04-20 | 45,000 | 18.01 | 18.10 | 17.75 | 17.75 | 00:00:00 | | 2000-04-21 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 00:00:00 | | 2000-04-24 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 00:00:00 | | 2000-04-25 | 229,800 | 18.00 | 18.00 | 17.75 | 17.75 | 00:00:00 | | 2000-04-26 | 43,600 | 17.70 | 18.00 | 17.65 | 17.65 | 00:00:00 | | 2000-04-27 | 78,200 | 17.80 | 17.95 | 17.60 | 17.60 | 00:00:00 | | 2000-04-28 | 165,700 | 17.60 | 18.55 | 17.50 | 18.55 | 00:00:00 | | 2000-05-01 | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 00:00:00 | | 2000-05-02 | 53,000 | 18.40 | 19.10 | 18.40 | 19.10 | 00:00:00 | | 2000-05-03 | 79,300 | 19.10 | 19.10 | 18.55 | 19.10 | 00:00:00 | | 2000-05-04 | 181,000 | 19.10 | 20.10 | 18.50 | 19.68 | 00:00:00 | | 2000-05-05 | 195,200 | 19.50 | 19.79 | 19.29 | 19.73 | 00:00:00 | | 2000-05-08 | 125,400 | 19.60 | 19.89 | 19.00 | 19.00 | 00:00:00 | | 2000-05-09 | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 00:00:00 | | 2000-05-10 | 57,000 | 19.24 | 19.24 | 18.66 | 18.70 | 00:00:00 | | 2000-05-11 | 89,400 | 18.70 | 18.90 | 18.56 | 18.56 | 00:00:00 | | 2000-05-12 | 65,000 | 18.50 | 18.80 | 18.20 | 18.50 | 00:00:00 | | 2000-05-15 | 32,500 | 18.60 | 19.00 | 18.35 | 18.66 | 00:00:00 | | 2000-05-16 | 33,000 | 18.86 | 19.25 | 18.70 | 19.15 | 00:00:00 | | 2000-05-17 | 91,900 | 19.25 | 19.35 | 19.00 | 19.00 | 00:00:00 | | 2000-05-18 | 176,600 | 19.40 | 19.40 | 18.86 | 19.22 | 00:00:00 | | 2000-05-19 | 41,000 | 18.50 | 19.25 | 18.50 | 18.93 | 00:00:00 | | 2000-05-22 | 51,400 | 19.00 | 19.00 | 18.75 | 18.84 | 00:00:00 | | 2000-05-23 | 39,800 | 18.11 | 18.90 | 18.11 | 18.75 | 00:00:00 | | 2000-05-24 | 41,300 | 18.75 | 19.18 | 18.75 | 19.00 | 00:00:00 | | 2000-05-25 | 751,000 | 18.86 | 19.30 | 18.86 | 19.00 | 00:00:00 | | 2000-05-26 | 69,900 | 18.95 | 19.35 | 18.90 | 19.00 | 00:00:00 | | 2000-05-29 | 68,200 | 19.00 | 19.25 | 18.45 | 18.50 | 00:00:00 | | 2000-05-30 | 18,600 | 18.38 | 18.99 | 18.38 | 18.70 | 00:00:00 | | 2000-05-31 | 138,100 | 18.70 | 19.00 | 18.62 | 18.70 | 00:00:00 | | 2000-06-01 | 171,500 | 19.10 | 19.10 | 18.60 | 18.98 | 00:00:00 | | 2000-06-02 | 92,200 | 18.97 | 18.97 | 17.80 | 17.84 | 00:00:00 | | 2000-06-05 | 97,700 | 18.30 | 18.30 | 17.55 | 18.00 | 00:00:00 | | 2000-06-06 | 9,800 | 18.34 | 18.34 | 18.00 | 18.00 | 00:00:00 | | 2000-06-07 | 23,100 | 18.15 | 18.30 | 18.00 | 18.30 | 00:00:00 | | 2000-06-08 | 45,100 | 18.39 | 18.50 | 18.25 | 18.50 | 00:00:00 | | 2000-06-09 | 8,500 | 18.45 | 18.55 | 18.45 | 18.50 | 00:00:00 | | 2000-06-12 | 18,600 | 18.55 | 18.80 | 18.27 | 18.60 | 00:00:00 | | 2000-06-13 | 29,400 | 18.50 | 18.74 | 18.50 | 18.73 | 00:00:00 | | 2000-06-14 | 60,900 | 18.62 | 18.78 | 18.56 | 18.78 | 00:00:00 | | 2000-06-15 | 20,300 | 18.28 | 18.90 | 18.28 | 18.40 | 00:00:00 | | 2000-06-16 | 389,900 | 18.60 | 18.87 | 18.00 | 18.00 | 00:00:00 | | 2000-06-19 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
