TR4DER - METROVACESA [MVC.MC] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-03-01	167,900	32.00	32.04	31.60	31.85	00:00:00
2004-03-02	98,000	31.66	31.90	31.20	31.66	00:00:00
2004-03-03	115,500	31.60	31.91	31.58	31.63	00:00:00
2004-03-04	113,400	31.85	31.94	31.55	31.82	00:00:00
2004-03-05	78,900	31.90	31.92	31.57	31.84	00:00:00
2004-03-08	90,200	31.71	31.90	31.70	31.82	00:00:00
2004-03-09	101,300	31.70	31.80	31.50	31.58	00:00:00
2004-03-10	120,700	31.68	31.79	31.55	31.78	00:00:00
2004-03-11	133,700	31.61	31.61	30.82	31.42	00:00:00
2004-03-12	156,000	29.05	30.20	29.05	30.05	00:00:00
2004-03-15	223,200	29.90	30.00	29.65	29.71	00:00:00
2004-03-16	219,400	29.64	30.00	29.50	29.95	00:00:00
2004-03-17	217,000	30.00	30.00	29.70	29.97	00:00:00
2004-03-18	140,400	29.87	29.97	29.78	29.79	00:00:00
2004-03-19	167,000	29.95	30.15	29.78	30.03	00:00:00
2004-03-22	195,200	30.15	30.15	29.82	29.90	00:00:00
2004-03-23	323,300	29.81	30.00	29.67	29.68	00:00:00
2004-03-24	355,100	29.70	29.88	29.59	29.84	00:00:00
2004-03-25	153,700	29.95	30.08	29.55	30.08	00:00:00
2004-03-26	146,300	30.05	30.07	29.91	30.00	00:00:00
2004-03-29	95,600	29.89	29.97	29.70	29.97	00:00:00
2004-03-30	123,900	29.98	30.14	29.80	30.02	00:00:00
2004-03-31	149,400	30.15	30.50	29.90	30.48	00:00:00
2004-04-01	177,600	30.30	31.50	30.30	31.27	00:00:00
2004-04-02	223,100	31.60	31.95	31.43	31.94	00:00:00
2004-04-05	137,300	31.78	32.03	31.78	32.03	00:00:00
2004-04-06	116,400	31.92	32.06	31.92	32.05	00:00:00
2004-04-07	220,200	32.00	32.11	32.00	32.01	00:00:00
2004-04-08	141,500	32.08	32.20	32.01	32.11	00:00:00
2004-04-09	0	32.11	32.11	32.11	32.11	00:00:00
2004-04-12	0	32.11	32.11	32.11	32.11	00:00:00
2004-04-13	227,400	32.00	32.45	32.00	32.45	00:00:00
2004-04-14	326,700	32.40	32.48	32.23	32.31	00:00:00
2004-04-15	232,800	32.33	32.33	32.05	32.05	00:00:00
2004-04-16	254,200	31.93	32.05	31.73	32.00	00:00:00
2004-04-19	188,400	31.77	32.04	31.60	31.65	00:00:00
2004-04-20	142,400	31.59	31.86	31.56	31.56	00:00:00
2004-04-21	237,300	31.43	31.43	30.90	30.94	00:00:00
2004-04-22	156,200	30.95	31.12	30.74	30.82	00:00:00
2004-04-23	130,300	30.73	31.00	30.73	30.77	00:00:00
2004-04-26	161,000	30.92	30.98	30.70	30.77	00:00:00
2004-04-27	197,000	30.75	30.85	30.38	30.39	00:00:00
2004-04-28	232,500	30.50	30.60	30.18	30.18	00:00:00
2004-04-29	185,900	30.18	30.35	29.90	29.96	00:00:00
2004-04-30	269,500	30.00	30.00	29.62	29.78	00:00:00
2004-05-03	221,300	29.96	30.00	29.62	29.80	00:00:00
2004-05-04	316,700	29.90	29.95	29.70	29.80	00:00:00
2004-05-05	309,700	29.89	30.50	29.84	30.44	00:00:00
2004-05-06	229,300	30.57	30.60	30.35	30.49	00:00:00
2004-05-07	209,000	30.70	30.70	29.75	30.00	00:00:00
2004-05-10	427,500	29.75	29.93	29.05	29.55	00:00:00
2004-05-11	240,100	29.56	30.20	29.56	30.15	00:00:00
2004-05-12	420,100	30.15	30.80	30.15	30.79	00:00:00
2004-05-13	203,900	30.75	30.85	30.65	30.85	00:00:00
2004-05-14	148,200	30.64	30.90	30.64	30.70	00:00:00
2004-05-17	208,000	30.52	30.68	30.45	30.50	00:00:00
2004-05-18	176,600	30.59	30.69	30.46	30.60	00:00:00
2004-05-19	224,000	30.67	30.80	30.60	30.78	00:00:00
2004-05-20	254,300	30.54	30.75	30.53	30.61	00:00:00
2004-05-21	290,400	30.59	31.00	30.55	30.99	00:00:00
2004-05-24	255,000	30.99	31.46	30.90	31.35	00:00:00
2004-05-25	422,100	31.35	31.45	30.90	31.43	00:00:00
2004-05-26	458,700	31.50	31.95	31.45	31.79	00:00:00
2004-05-27	443,900	31.80	31.89	31.10	31.26	00:00:00
2004-05-28	1,262,300	31.26	31.49	31.10	31.42	00:00:00
2004-05-31	613,400	31.11	31.49	31.11	31.36	00:00:00
2004-06-01	249,200	31.34	31.48	30.52	30.75	00:00:00
2004-06-02	366,500	30.75	31.14	30.75	31.03	00:00:00
2004-06-03	230,900	31.18	31.26	30.92	31.04	00:00:00
2004-06-04	302,000	31.01	31.45	31.01	31.30	00:00:00
2004-06-07	266,200	31.45	31.84	31.45	31.70	00:00:00
2004-06-08	269,400	31.85	32.07	31.71	31.80	00:00:00
2004-06-09	381,700	31.69	31.90	31.48	31.50	00:00:00
2004-06-10	273,900	31.29	31.75	31.19	31.33	00:00:00
2004-06-11	139,500	31.40	31.50	31.22	31.31	00:00:00
2004-06-14	200,900	31.31	31.49	30.56	30.80	00:00:00
2004-06-15	549,000	30.90	31.04	30.77	30.80	00:00:00
2004-06-16	1,118,100	30.85	30.90	30.62	30.82	00:00:00
2004-06-17	261,200	30.99	31.36	30.70	30.93	00:00:00
2004-06-18	234,300	30.80	31.19	30.80	31.09	00:00:00
2004-06-21	189,800	31.70	31.70	31.25	31.60	00:00:00
2004-06-22	172,200	31.35	31.50	31.24	31.30	00:00:00
2004-06-23	264,400	31.40	31.56	31.36	31.45	00:00:00
2004-06-24	992,800	31.56	31.84	31.56	31.75	00:00:00
2004-06-25	225,900	31.80	32.00	31.75	31.90	00:00:00
2004-06-28	178,200	31.90	31.99	31.83	31.94	00:00:00
2004-06-29	455,600	31.75	32.06	31.66	32.06	00:00:00
2004-06-30	285,400	31.68	31.68	31.22	31.46	00:00:00
2004-07-01	1,132,000	31.46	31.69	31.28	31.65	00:00:00
2004-07-02	219,000	31.84	31.84	31.35	31.82	00:00:00
2004-07-05	205,100	31.75	32.00	31.70	32.00	00:00:00
2004-07-06	81,900	32.03	32.19	31.96	32.19	00:00:00
2004-07-07	211,200	32.18	32.33	32.01	32.26	00:00:00
2004-07-08	444,000	32.38	32.91	32.18	32.91	00:00:00
2004-07-09	312,400	32.63	32.90	32.58	32.90	00:00:00
2004-07-12	286,100	32.76	33.55	32.76	33.55	00:00:00
2004-07-13	183,200	33.47	33.73	33.30	33.70	00:00:00
2004-07-14	166,900	33.49	33.70	32.75	33.07	00:00:00
2004-07-15	143,400	33.07	33.35	32.84	33.35	00:00:00
2004-07-16	93,800	33.20	33.50	33.00	33.40	00:00:00
2004-07-19	152,000	33.13	33.29	32.91	32.91	00:00:00
2004-07-20	114,700	32.90	33.50	32.74	33.50	00:00:00
2004-07-21	1,154,600	33.40	33.64	33.24	33.45	00:00:00
2004-07-22	187,200	33.40	33.64	33.30	33.61	00:00:00
2004-07-23	131,300	33.61	33.61	33.30	33.40	00:00:00
2004-07-26	91,600	33.20	33.49	33.01	33.01	00:00:00
2004-07-27	138,300	33.24	33.24	32.92	33.15	00:00:00
2004-07-28	123,600	33.04	33.20	32.79	32.90	00:00:00
2004-07-29	202,900	32.89	33.25	32.84	33.25	00:00:00
2004-07-30	369,500	33.29	33.29	32.80	32.80	00:00:00
2004-08-02	246,600	32.80	33.00	32.39	33.00	00:00:00
2004-08-03	154,700	32.96	33.35	32.96	33.35	00:00:00
2004-08-04	93,900	33.34	33.36	33.12	33.32	00:00:00
2004-08-05	236,500	33.24	34.00	33.24	33.91	00:00:00
2004-08-06	194,900	33.83	33.87	33.45	33.87	00:00:00
2004-08-09	201,600	33.90	34.15	33.55	34.15	00:00:00
2004-08-10	181,900	34.15	34.29	34.12	34.29	00:00:00
2004-08-11	136,600	34.29	34.31	34.05	34.30	00:00:00
2004-08-12	247,900	34.31	34.53	34.20	34.52	00:00:00
2004-08-13	221,000	34.25	34.35	33.97	34.00	00:00:00
2004-08-16	0	34.00	34.00	34.00	34.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>