|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-31 | 286,300 | 38.09 | 38.17 | 37.70 | 37.77 | 00:00:00 | | 2005-02-01 | 588,100 | 37.79 | 38.08 | 37.61 | 38.07 | 00:00:00 | | 2005-02-02 | 3,485,400 | 38.45 | 38.70 | 38.10 | 38.49 | 00:00:00 | | 2005-02-03 | 1,274,600 | 38.65 | 38.65 | 38.28 | 38.52 | 00:00:00 | | 2005-02-04 | 640,800 | 38.65 | 38.66 | 38.52 | 38.64 | 00:00:00 | | 2005-02-07 | 414,100 | 38.59 | 38.64 | 37.98 | 38.01 | 00:00:00 | | 2005-02-08 | 290,500 | 38.30 | 38.60 | 38.00 | 38.54 | 00:00:00 | | 2005-02-09 | 230,700 | 38.58 | 38.60 | 38.21 | 38.56 | 00:00:00 | | 2005-02-10 | 293,600 | 38.47 | 38.66 | 38.39 | 38.66 | 00:00:00 | | 2005-02-11 | 230,000 | 38.55 | 38.68 | 38.23 | 38.65 | 00:00:00 | | 2005-02-14 | 182,500 | 38.55 | 38.70 | 38.50 | 38.68 | 00:00:00 | | 2005-02-15 | 209,100 | 38.70 | 38.90 | 38.52 | 38.80 | 00:00:00 | | 2005-02-16 | 257,800 | 38.71 | 39.15 | 38.68 | 39.15 | 00:00:00 | | 2005-02-17 | 240,000 | 39.50 | 39.94 | 39.27 | 39.75 | 00:00:00 | | 2005-02-18 | 372,000 | 39.75 | 40.90 | 39.75 | 40.90 | 00:00:00 | | 2005-02-21 | 336,300 | 40.90 | 41.15 | 39.46 | 39.78 | 00:00:00 | | 2005-02-22 | 247,500 | 39.95 | 39.95 | 38.72 | 38.88 | 00:00:00 | | 2005-02-23 | 418,600 | 38.88 | 39.86 | 38.52 | 39.68 | 00:00:00 | | 2005-02-24 | 270,700 | 40.00 | 40.00 | 39.20 | 39.71 | 00:00:00 | | 2005-02-25 | 235,500 | 40.00 | 40.19 | 39.14 | 39.25 | 00:00:00 | | 2005-02-28 | 336,200 | 39.45 | 39.50 | 38.95 | 39.20 | 00:00:00 | | 2005-03-01 | 269,700 | 38.96 | 39.72 | 38.96 | 39.34 | 00:00:00 | | 2005-03-02 | 397,100 | 39.27 | 39.34 | 38.57 | 39.10 | 00:00:00 | | 2005-03-03 | 392,500 | 39.24 | 39.30 | 38.75 | 38.89 | 00:00:00 | | 2005-03-04 | 421,200 | 39.30 | 39.50 | 39.10 | 39.50 | 00:00:00 | | 2005-03-07 | 300,300 | 39.79 | 39.99 | 39.43 | 39.98 | 00:00:00 | | 2005-03-08 | 403,600 | 39.79 | 39.95 | 39.30 | 39.45 | 00:00:00 | | 2005-03-09 | 379,700 | 39.30 | 39.71 | 39.16 | 39.19 | 00:00:00 | | 2005-03-10 | 200,500 | 39.00 | 39.19 | 38.79 | 38.80 | 00:00:00 | | 2005-03-11 | 254,400 | 38.87 | 39.22 | 38.22 | 38.44 | 00:00:00 | | 2005-03-14 | 310,400 | 38.40 | 38.40 | 37.79 | 37.96 | 00:00:00 | | 2005-03-15 | 0 | 37.96 | 37.96 | 37.96 | 37.96 | 00:00:00 | | 2005-03-16 | 2,554,400 | 35.55 | 38.03 | 35.40 | 38.03 | 00:00:00 | | 2005-03-17 | 870,700 | 37.76 | 38.40 | 37.25 | 38.31 | 00:00:00 | | 2005-03-18 | 573,800 | 38.31 | 38.72 | 38.31 | 38.70 | 00:00:00 | | 2005-03-21 | 540,600 | 38.74 | 39.81 | 38.74 | 39.81 | 00:00:00 | | 2005-03-22 | 942,000 | 39.90 | 41.58 | 39.90 | 41.48 | 00:00:00 | | 2005-03-23 | 515,900 | 41.35 | 41.62 | 41.02 | 41.27 | 00:00:00 | | 2005-03-24 | 207,800 | 41.43 | 41.43 | 41.25 | 41.25 | 00:00:00 | | 2005-03-25 | 0 | 41.25 | 41.25 | 41.25 | 41.25 | 00:00:00 | | 2005-03-28 | 0 | 41.25 | 41.25 | 41.25 | 41.25 | 00:00:00 | | 2005-03-29 | 244,100 | 41.25 | 41.46 | 40.75 | 41.46 | 00:00:00 | | 2005-03-30 | 739,900 | 41.39 | 41.49 | 41.26 | 41.35 | 00:00:00 | | 2005-03-31 | 325,900 | 41.35 | 41.58 | 41.24 | 41.25 | 00:00:00 | | 2005-04-01 | 518,200 | 41.30 | 41.60 | 41.30 | 41.40 | 00:00:00 | | 2005-04-04 | 263,500 | 41.49 | 41.49 | 41.05 | 41.21 | 00:00:00 | | 2005-04-05 | 310,600 | 41.05 | 41.80 | 41.05 | 41.80 | 00:00:00 | | 2005-04-06 | 364,500 | 42.00 | 42.47 | 41.65 | 42.30 | 00:00:00 | | 2005-04-07 | 661,200 | 42.70 | 43.33 | 42.42 | 43.29 | 00:00:00 | | 2005-04-08 | 194,200 | 43.45 | 43.45 | 42.71 | 42.72 | 00:00:00 | | 2005-04-11 | 536,500 | 42.82 | 42.82 | 42.26 | 42.72 | 00:00:00 | | 2005-04-12 | 302,500 | 42.72 | 42.72 | 42.23 | 42.55 | 00:00:00 | | 2005-04-13 | 356,200 | 42.88 | 42.88 | 42.39 | 42.71 | 00:00:00 | | 2005-04-14 | 374,900 | 42.71 | 42.85 | 42.63 | 42.84 | 00:00:00 | | 2005-04-15 | 199,800 | 42.78 | 42.78 | 42.24 | 42.24 | 00:00:00 | | 2005-04-18 | 372,000 | 41.79 | 41.84 | 41.10 | 41.80 | 00:00:00 | | 2005-04-19 | 335,200 | 41.80 | 42.50 | 41.80 | 42.45 | 00:00:00 | | 2005-04-20 | 147,900 | 42.50 | 42.78 | 42.07 | 42.40 | 00:00:00 | | 2005-04-21 | 820,800 | 42.45 | 42.49 | 42.28 | 42.40 | 00:00:00 | | 2005-04-22 | 433,600 | 42.60 | 42.60 | 42.23 | 42.30 | 00:00:00 | | 2005-04-25 | 300,700 | 42.26 | 42.26 | 41.96 | 42.20 | 00:00:00 | | 2005-04-26 | 207,800 | 42.20 | 42.48 | 41.97 | 42.30 | 00:00:00 | | 2005-04-27 | 502,800 | 42.20 | 42.35 | 41.75 | 41.88 | 00:00:00 | | 2005-04-28 | 367,500 | 41.91 | 42.20 | 41.50 | 41.60 | 00:00:00 | | 2005-04-29 | 441,800 | 41.60 | 42.09 | 41.60 | 41.93 | 00:00:00 | | 2005-05-02 | 137,700 | 42.05 | 42.55 | 42.05 | 42.48 | 00:00:00 | | 2005-05-03 | 208,400 | 42.40 | 42.73 | 42.40 | 42.69 | 00:00:00 | | 2005-05-04 | 253,600 | 42.99 | 42.99 | 42.50 | 42.75 | 00:00:00 | | 2005-05-05 | 145,200 | 42.80 | 42.96 | 42.80 | 42.95 | 00:00:00 | | 2005-05-06 | 126,700 | 42.99 | 42.99 | 42.73 | 42.95 | 00:00:00 | | 2005-05-09 | 139,600 | 43.00 | 43.05 | 42.77 | 42.91 | 00:00:00 | | 2005-05-10 | 277,700 | 40.89 | 41.20 | 40.75 | 40.99 | 00:00:00 | | 2005-05-11 | 173,700 | 40.90 | 40.99 | 40.51 | 40.92 | 00:00:00 | | 2005-05-12 | 180,700 | 40.95 | 41.93 | 40.92 | 41.76 | 00:00:00 | | 2005-05-13 | 299,800 | 41.70 | 43.00 | 41.37 | 42.36 | 00:00:00 | | 2005-05-16 | 225,700 | 42.15 | 42.69 | 41.80 | 42.39 | 00:00:00 | | 2005-05-17 | 221,000 | 42.45 | 42.65 | 42.22 | 42.53 | 00:00:00 | | 2005-05-18 | 509,200 | 42.60 | 43.42 | 42.60 | 43.15 | 00:00:00 | | 2005-05-19 | 293,900 | 43.25 | 43.45 | 43.10 | 43.30 | 00:00:00 | | 2005-05-20 | 195,000 | 43.30 | 43.45 | 42.96 | 43.20 | 00:00:00 | | 2005-05-23 | 805,200 | 43.06 | 43.87 | 43.06 | 43.74 | 00:00:00 | | 2005-05-24 | 522,800 | 43.51 | 44.00 | 43.30 | 43.55 | 00:00:00 | | 2005-05-25 | 330,300 | 43.62 | 44.75 | 43.60 | 44.70 | 00:00:00 | | 2005-05-26 | 472,900 | 44.70 | 45.90 | 44.70 | 45.90 | 00:00:00 | | 2005-05-27 | 216,200 | 46.15 | 46.85 | 45.75 | 46.36 | 00:00:00 | | 2005-05-30 | 148,900 | 46.37 | 47.20 | 46.30 | 47.20 | 00:00:00 | | 2005-05-31 | 1,222,400 | 47.50 | 49.35 | 46.89 | 49.28 | 00:00:00 | | 2005-06-01 | 529,600 | 49.03 | 50.90 | 49.02 | 50.90 | 00:00:00 | | 2005-06-02 | 544,700 | 50.75 | 53.25 | 50.25 | 51.00 | 00:00:00 | | 2005-06-03 | 0 | 51.00 | 51.00 | 51.00 | 51.00 | 00:00:00 | | 2005-06-06 | 181,500 | 50.05 | 51.00 | 49.35 | 50.10 | 00:00:00 | | 2005-06-07 | 163,300 | 50.50 | 50.80 | 49.88 | 50.70 | 00:00:00 | | 2005-06-08 | 205,800 | 50.40 | 50.80 | 50.10 | 50.75 | 00:00:00 | | 2005-06-09 | 160,000 | 50.25 | 51.35 | 50.20 | 50.85 | 00:00:00 | | 2005-06-10 | 174,700 | 51.10 | 51.50 | 50.50 | 51.50 | 00:00:00 | | 2005-06-13 | 124,300 | 51.50 | 51.55 | 50.90 | 51.50 | 00:00:00 | | 2005-06-14 | 266,700 | 51.35 | 52.90 | 51.35 | 52.50 | 00:00:00 | | 2005-06-15 | 737,000 | 52.55 | 52.55 | 48.75 | 49.50 | 00:00:00 | | 2005-06-16 | 404,800 | 49.51 | 50.70 | 49.51 | 50.50 | 00:00:00 | | 2005-06-17 | 481,700 | 50.35 | 52.25 | 50.30 | 52.05 | 00:00:00 | | 2005-06-20 | 366,400 | 51.70 | 53.50 | 51.50 | 53.50 | 00:00:00 | | 2005-06-21 | 347,100 | 49.57 | 50.60 | 49.57 | 50.60 | 00:00:00 | | 2005-06-22 | 677,300 | 50.75 | 52.75 | 50.75 | 52.25 | 00:00:00 | | 2005-06-23 | 468,800 | 52.65 | 52.65 | 51.50 | 51.75 | 00:00:00 | | 2005-06-24 | 372,500 | 51.50 | 51.60 | 50.00 | 50.20 | 00:00:00 | | 2005-06-27 | 509,600 | 50.20 | 50.50 | 48.41 | 48.88 | 00:00:00 | | 2005-06-28 | 850,800 | 48.90 | 49.05 | 48.02 | 48.99 | 00:00:00 | | 2005-06-29 | 592,300 | 49.30 | 49.40 | 48.65 | 49.20 | 00:00:00 | | 2005-06-30 | 728,900 | 48.92 | 49.18 | 48.50 | 48.72 | 00:00:00 | | 2005-07-01 | 995,600 | 48.72 | 48.73 | 47.00 | 47.67 | 00:00:00 | | 2005-07-04 | 2,015,100 | 47.50 | 47.60 | 46.54 | 47.16 | 00:00:00 | | 2005-07-05 | 2,114,300 | 47.02 | 47.44 | 46.99 | 47.37 | 00:00:00 | | 2005-07-06 | 1,044,200 | 47.79 | 48.19 | 47.51 | 47.80 | 00:00:00 | | 2005-07-07 | 1,293,400 | 47.99 | 47.99 | 46.59 | 47.47 | 00:00:00 | | 2005-07-08 | 696,500 | 47.95 | 48.08 | 47.55 | 47.65 | 00:00:00 | | 2005-07-11 | 430,700 | 48.00 | 48.68 | 47.95 | 48.68 | 00:00:00 | | 2005-07-12 | 440,400 | 49.00 | 49.05 | 48.50 | 48.70 | 00:00:00 | | 2005-07-13 | 283,800 | 48.71 | 48.71 | 48.26 | 48.70 | 00:00:00 | | 2005-07-14 | 558,300 | 48.90 | 48.93 | 48.68 | 48.76 | 00:00:00 | | 2005-07-15 | 284,700 | 48.76 | 49.04 | 48.76 | 48.85 | 00:00:00 | | 2005-07-18 | 228,600 | 49.01 | 49.09 | 48.85 | 49.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
