|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-16 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | 2004-08-17 | 86,100 | 34.30 | 34.38 | 34.00 | 34.06 | 00:00:00 | 2004-08-18 | 201,500 | 34.28 | 34.59 | 34.00 | 34.51 | 00:00:00 | 2004-08-19 | 63,900 | 34.51 | 34.51 | 34.15 | 34.16 | 00:00:00 | 2004-08-20 | 168,900 | 34.39 | 34.55 | 34.16 | 34.55 | 00:00:00 | 2004-08-23 | 127,700 | 34.57 | 34.57 | 34.31 | 34.35 | 00:00:00 | 2004-08-24 | 130,300 | 34.30 | 34.54 | 34.30 | 34.50 | 00:00:00 | 2004-08-25 | 120,000 | 34.50 | 34.69 | 34.37 | 34.69 | 00:00:00 | 2004-08-26 | 85,900 | 34.64 | 35.00 | 34.47 | 35.00 | 00:00:00 | 2004-08-27 | 56,300 | 35.00 | 35.00 | 34.85 | 34.98 | 00:00:00 | 2004-08-30 | 63,200 | 35.00 | 35.15 | 34.85 | 35.00 | 00:00:00 | 2004-08-31 | 186,900 | 35.01 | 35.88 | 35.01 | 35.65 | 00:00:00 | 2004-09-01 | 109,500 | 35.65 | 36.05 | 35.65 | 36.00 | 00:00:00 | 2004-09-02 | 215,700 | 36.10 | 36.29 | 36.00 | 36.29 | 00:00:00 | 2004-09-03 | 303,800 | 36.33 | 37.00 | 36.05 | 37.00 | 00:00:00 | 2004-09-06 | 296,800 | 37.15 | 37.42 | 36.52 | 36.75 | 00:00:00 | 2004-09-07 | 639,800 | 36.65 | 36.70 | 35.52 | 35.73 | 00:00:00 | 2004-09-08 | 477,000 | 35.70 | 35.80 | 35.45 | 35.71 | 00:00:00 | 2004-09-09 | 257,700 | 34.00 | 34.35 | 34.00 | 34.19 | 00:00:00 | 2004-09-10 | 167,200 | 34.22 | 34.62 | 34.16 | 34.26 | 00:00:00 | 2004-09-13 | 143,600 | 34.40 | 34.99 | 34.40 | 34.88 | 00:00:00 | 2004-09-14 | 662,000 | 35.00 | 35.05 | 34.61 | 34.64 | 00:00:00 | 2004-09-15 | 238,800 | 34.47 | 34.88 | 34.47 | 34.81 | 00:00:00 | 2004-09-16 | 396,200 | 34.65 | 34.92 | 34.65 | 34.70 | 00:00:00 | 2004-09-17 | 196,500 | 34.83 | 34.87 | 34.56 | 34.87 | 00:00:00 | 2004-09-20 | 200,400 | 34.77 | 34.90 | 34.74 | 34.90 | 00:00:00 | 2004-09-21 | 687,400 | 34.82 | 34.92 | 34.49 | 34.50 | 00:00:00 | 2004-09-22 | 190,700 | 34.39 | 34.82 | 34.26 | 34.30 | 00:00:00 | 2004-09-23 | 150,200 | 34.25 | 34.40 | 34.01 | 34.21 | 00:00:00 | 2004-09-24 | 98,800 | 34.21 | 34.58 | 33.90 | 34.00 | 00:00:00 | 2004-09-27 | 220,900 | 34.10 | 34.40 | 34.00 | 34.13 | 00:00:00 | 2004-09-28 | 220,100 | 34.25 | 34.25 | 34.09 | 34.25 | 00:00:00 | 2004-09-29 | 153,500 | 34.25 | 34.39 | 34.00 | 34.01 | 00:00:00 | 2004-09-30 | 477,600 | 34.30 | 34.51 | 32.93 | 32.93 | 00:00:00 | 2004-10-01 | 756,300 | 32.95 | 33.39 | 32.50 | 33.27 | 00:00:00 | 2004-10-04 | 198,700 | 33.28 | 33.62 | 33.10 | 33.49 | 00:00:00 | 2004-10-05 | 432,100 | 33.35 | 33.66 | 33.15 | 33.46 | 00:00:00 | 2004-10-06 | 347,100 | 33.50 | 33.73 | 33.44 | 33.63 | 00:00:00 | 2004-10-07 | 553,300 | 33.70 | 33.80 | 33.65 | 33.79 | 00:00:00 | 2004-10-08 | 170,500 | 33.80 | 33.95 | 33.60 | 33.80 | 00:00:00 | 2004-10-11 | 195,400 | 33.58 | 33.93 | 33.58 | 33.70 | 00:00:00 | 2004-10-12 | 0 | 33.70 | 33.70 | 33.70 | 33.70 | 00:00:00 | 2004-10-13 | 834,800 | 32.93 | 33.99 | 32.93 | 33.81 | 00:00:00 | 2004-10-14 | 453,500 | 33.75 | 33.96 | 33.65 | 33.67 | 00:00:00 | 2004-10-15 | 359,500 | 33.65 | 33.99 | 33.61 | 33.85 | 00:00:00 | 2004-10-18 | 140,600 | 33.90 | 33.98 | 33.88 | 33.93 | 00:00:00 | 2004-10-19 | 218,600 | 34.10 | 34.25 | 33.94 | 34.00 | 00:00:00 | 2004-10-20 | 316,500 | 34.10 | 34.20 | 33.73 | 33.94 | 00:00:00 | 2004-10-21 | 156,500 | 34.09 | 34.17 | 34.05 | 34.13 | 00:00:00 | 2004-10-22 | 138,000 | 34.20 | 34.48 | 34.13 | 34.25 | 00:00:00 | 2004-10-25 | 199,300 | 34.25 | 34.40 | 34.06 | 34.11 | 00:00:00 | 2004-10-26 | 212,500 | 34.21 | 34.28 | 33.46 | 33.97 | 00:00:00 | 2004-10-27 | 135,700 | 34.20 | 34.20 | 33.97 | 34.05 | 00:00:00 | 2004-10-28 | 170,200 | 34.05 | 34.23 | 34.02 | 34.23 | 00:00:00 | 2004-10-29 | 344,100 | 34.25 | 34.32 | 34.14 | 34.14 | 00:00:00 | 2004-11-01 | 0 | 34.14 | 34.14 | 34.14 | 34.14 | 00:00:00 | 2004-11-02 | 262,800 | 34.29 | 34.39 | 34.04 | 34.20 | 00:00:00 | 2004-11-03 | 220,500 | 34.30 | 34.49 | 34.18 | 34.39 | 00:00:00 | 2004-11-04 | 205,600 | 34.50 | 34.58 | 34.32 | 34.45 | 00:00:00 | 2004-11-05 | 205,500 | 34.58 | 34.58 | 34.13 | 34.25 | 00:00:00 | 2004-11-08 | 141,900 | 34.15 | 34.65 | 34.10 | 34.58 | 00:00:00 | 2004-11-09 | 109,200 | 34.50 | 34.75 | 34.50 | 34.55 | 00:00:00 | 2004-11-10 | 235,800 | 34.76 | 34.83 | 34.62 | 34.66 | 00:00:00 | 2004-11-11 | 276,200 | 34.84 | 34.87 | 34.68 | 34.80 | 00:00:00 | 2004-11-12 | 174,800 | 34.80 | 34.88 | 34.68 | 34.80 | 00:00:00 | 2004-11-15 | 223,100 | 34.80 | 34.80 | 34.34 | 34.34 | 00:00:00 | 2004-11-16 | 162,900 | 34.30 | 34.79 | 34.30 | 34.50 | 00:00:00 | 2004-11-17 | 179,800 | 34.65 | 34.70 | 34.49 | 34.55 | 00:00:00 | 2004-11-18 | 202,400 | 34.55 | 34.62 | 34.46 | 34.49 | 00:00:00 | 2004-11-19 | 237,900 | 34.55 | 34.70 | 34.45 | 34.70 | 00:00:00 | 2004-11-22 | 189,000 | 34.60 | 34.82 | 34.57 | 34.82 | 00:00:00 | 2004-11-23 | 291,000 | 35.10 | 35.47 | 35.10 | 35.24 | 00:00:00 | 2004-11-24 | 296,300 | 35.50 | 35.95 | 35.40 | 35.61 | 00:00:00 | 2004-11-25 | 173,100 | 35.47 | 36.07 | 35.47 | 35.95 | 00:00:00 | 2004-11-26 | 202,300 | 35.75 | 36.13 | 35.61 | 35.97 | 00:00:00 | 2004-11-29 | 136,100 | 35.98 | 35.99 | 35.73 | 35.85 | 00:00:00 | 2004-11-30 | 294,700 | 35.67 | 36.07 | 35.67 | 35.80 | 00:00:00 | 2004-12-01 | 152,900 | 35.77 | 36.30 | 35.77 | 36.15 | 00:00:00 | 2004-12-02 | 229,100 | 36.30 | 36.45 | 36.10 | 36.45 | 00:00:00 | 2004-12-03 | 143,000 | 36.31 | 36.71 | 36.31 | 36.50 | 00:00:00 | 2004-12-06 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | 2004-12-07 | 98,000 | 36.30 | 36.57 | 36.15 | 36.16 | 00:00:00 | 2004-12-08 | 0 | 36.16 | 36.16 | 36.16 | 36.16 | 00:00:00 | 2004-12-09 | 283,200 | 36.00 | 36.13 | 35.39 | 35.87 | 00:00:00 | 2004-12-10 | 127,300 | 35.52 | 35.87 | 35.43 | 35.63 | 00:00:00 | 2004-12-13 | 206,700 | 35.43 | 35.80 | 35.33 | 35.59 | 00:00:00 | 2004-12-14 | 461,700 | 35.59 | 35.67 | 35.41 | 35.54 | 00:00:00 | 2004-12-15 | 301,100 | 35.60 | 35.70 | 35.13 | 35.45 | 00:00:00 | 2004-12-16 | 599,300 | 35.50 | 35.50 | 35.00 | 35.16 | 00:00:00 | 2004-12-17 | 472,100 | 35.01 | 35.32 | 34.52 | 34.84 | 00:00:00 | 2004-12-20 | 324,200 | 34.51 | 35.20 | 34.18 | 35.10 | 00:00:00 | 2004-12-21 | 405,100 | 35.05 | 35.10 | 34.50 | 34.50 | 00:00:00 | 2004-12-22 | 233,500 | 34.60 | 34.87 | 34.41 | 34.41 | 00:00:00 | 2004-12-23 | 274,100 | 34.41 | 34.43 | 34.00 | 34.00 | 00:00:00 | 2004-12-24 | 0 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | 2004-12-27 | 224,600 | 34.00 | 34.00 | 33.41 | 33.76 | 00:00:00 | 2004-12-28 | 140,300 | 33.53 | 34.14 | 33.53 | 33.85 | 00:00:00 | 2004-12-29 | 164,600 | 33.86 | 35.20 | 33.86 | 34.40 | 00:00:00 | 2004-12-30 | 323,400 | 34.56 | 34.75 | 34.20 | 34.20 | 00:00:00 | 2004-12-31 | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 00:00:00 | 2005-01-03 | 200,900 | 34.64 | 35.30 | 34.40 | 35.17 | 00:00:00 | 2005-01-04 | 887,000 | 35.08 | 35.54 | 35.05 | 35.45 | 00:00:00 | 2005-01-05 | 327,000 | 35.50 | 35.90 | 35.16 | 35.29 | 00:00:00 | 2005-01-06 | 0 | 35.29 | 35.29 | 35.29 | 35.29 | 00:00:00 | 2005-01-07 | 317,400 | 35.48 | 35.48 | 35.02 | 35.15 | 00:00:00 | 2005-01-10 | 206,100 | 35.55 | 35.60 | 35.12 | 35.37 | 00:00:00 | 2005-01-11 | 321,200 | 35.79 | 36.55 | 35.43 | 36.50 | 00:00:00 | 2005-01-12 | 515,200 | 37.49 | 38.20 | 36.80 | 37.95 | 00:00:00 | 2005-01-13 | 588,200 | 37.95 | 38.74 | 37.70 | 38.65 | 00:00:00 | 2005-01-14 | 267,200 | 38.26 | 39.32 | 38.26 | 38.90 | 00:00:00 | 2005-01-17 | 213,400 | 38.51 | 39.07 | 38.50 | 39.07 | 00:00:00 | 2005-01-18 | 182,400 | 39.00 | 39.34 | 38.75 | 39.27 | 00:00:00 | 2005-01-19 | 672,400 | 39.30 | 39.60 | 38.91 | 39.05 | 00:00:00 | 2005-01-20 | 207,200 | 39.06 | 39.15 | 38.52 | 38.86 | 00:00:00 | 2005-01-21 | 270,000 | 38.27 | 38.82 | 38.21 | 38.63 | 00:00:00 | 2005-01-24 | 269,000 | 38.40 | 38.63 | 38.01 | 38.23 | 00:00:00 | 2005-01-25 | 601,100 | 38.23 | 38.50 | 38.20 | 38.38 | 00:00:00 | 2005-01-26 | 3,489,100 | 38.23 | 38.55 | 38.21 | 38.48 | 00:00:00 | 2005-01-27 | 1,225,700 | 38.55 | 38.55 | 38.24 | 38.35 | 00:00:00 | 2005-01-28 | 486,200 | 38.55 | 38.81 | 38.45 | 38.67 | 00:00:00 | 2005-01-31 | 286,300 | 38.09 | 38.17 | 37.70 | 37.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|