|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-18 | 228,600 | 49.01 | 49.09 | 48.85 | 49.09 | 00:00:00 | | 2005-07-19 | 336,700 | 49.45 | 49.49 | 48.93 | 49.29 | 00:00:00 | | 2005-07-20 | 189,800 | 49.14 | 49.48 | 49.14 | 49.40 | 00:00:00 | | 2005-07-21 | 236,200 | 49.50 | 49.56 | 48.78 | 49.45 | 00:00:00 | | 2005-07-22 | 370,900 | 49.50 | 50.50 | 49.50 | 50.45 | 00:00:00 | | 2005-07-25 | 272,600 | 49.87 | 50.65 | 49.87 | 50.30 | 00:00:00 | | 2005-07-26 | 261,700 | 50.55 | 50.55 | 49.95 | 50.35 | 00:00:00 | | 2005-07-27 | 215,000 | 50.35 | 50.50 | 50.05 | 50.15 | 00:00:00 | | 2005-07-28 | 310,500 | 50.05 | 50.20 | 49.90 | 49.95 | 00:00:00 | | 2005-07-29 | 344,300 | 50.20 | 50.25 | 49.80 | 50.25 | 00:00:00 | | 2005-08-01 | 162,500 | 50.15 | 50.30 | 49.90 | 50.20 | 00:00:00 | | 2005-08-02 | 355,100 | 50.30 | 50.90 | 50.00 | 50.75 | 00:00:00 | | 2005-08-03 | 150,500 | 51.00 | 51.00 | 50.45 | 50.85 | 00:00:00 | | 2005-08-04 | 610,100 | 50.85 | 53.40 | 50.75 | 53.15 | 00:00:00 | | 2005-08-05 | 303,700 | 53.15 | 54.55 | 52.70 | 54.40 | 00:00:00 | | 2005-08-08 | 464,700 | 54.25 | 54.25 | 53.50 | 53.90 | 00:00:00 | | 2005-08-09 | 218,000 | 53.50 | 54.05 | 53.50 | 53.95 | 00:00:00 | | 2005-08-10 | 324,400 | 54.00 | 55.75 | 53.95 | 55.55 | 00:00:00 | | 2005-08-11 | 241,000 | 55.10 | 55.45 | 54.20 | 54.85 | 00:00:00 | | 2005-08-12 | 200,200 | 54.80 | 54.95 | 54.25 | 54.40 | 00:00:00 | | 2005-08-15 | 57,700 | 54.40 | 55.25 | 54.40 | 54.90 | 00:00:00 | | 2005-08-16 | 123,600 | 55.15 | 55.30 | 54.50 | 54.90 | 00:00:00 | | 2005-08-17 | 415,800 | 54.80 | 54.80 | 53.10 | 53.50 | 00:00:00 | | 2005-08-18 | 140,800 | 53.80 | 53.80 | 52.90 | 52.90 | 00:00:00 | | 2005-08-19 | 170,100 | 53.15 | 53.45 | 52.40 | 53.00 | 00:00:00 | | 2005-08-22 | 131,600 | 53.15 | 53.65 | 52.70 | 53.65 | 00:00:00 | | 2005-08-23 | 116,000 | 53.35 | 53.55 | 53.00 | 53.20 | 00:00:00 | | 2005-08-24 | 132,600 | 53.50 | 53.60 | 52.60 | 53.60 | 00:00:00 | | 2005-08-25 | 269,800 | 53.40 | 53.50 | 53.20 | 53.20 | 00:00:00 | | 2005-08-26 | 290,800 | 53.30 | 53.75 | 53.20 | 53.20 | 00:00:00 | | 2005-08-29 | 74,600 | 52.80 | 53.40 | 52.80 | 53.25 | 00:00:00 | | 2005-08-30 | 146,700 | 53.25 | 53.65 | 53.25 | 53.65 | 00:00:00 | | 2005-08-31 | 248,500 | 53.80 | 54.85 | 53.60 | 54.85 | 00:00:00 | | 2005-09-01 | 199,800 | 54.85 | 56.95 | 54.85 | 56.95 | 00:00:00 | | 2005-09-02 | 223,900 | 56.70 | 56.85 | 55.90 | 56.00 | 00:00:00 | | 2005-09-05 | 129,500 | 56.00 | 56.00 | 55.30 | 55.95 | 00:00:00 | | 2005-09-06 | 229,600 | 55.60 | 56.00 | 55.00 | 55.00 | 00:00:00 | | 2005-09-07 | 213,800 | 55.40 | 55.40 | 54.90 | 55.20 | 00:00:00 | | 2005-09-08 | 257,800 | 55.30 | 56.25 | 55.30 | 56.25 | 00:00:00 | | 2005-09-09 | 224,900 | 56.40 | 56.45 | 55.25 | 56.45 | 00:00:00 | | 2005-09-12 | 238,300 | 56.85 | 56.85 | 56.15 | 56.45 | 00:00:00 | | 2005-09-13 | 256,200 | 56.45 | 58.40 | 56.45 | 58.05 | 00:00:00 | | 2005-09-14 | 432,100 | 57.90 | 59.75 | 57.90 | 59.50 | 00:00:00 | | 2005-09-15 | 436,200 | 59.60 | 61.20 | 58.95 | 60.20 | 00:00:00 | | 2005-09-16 | 703,600 | 60.20 | 61.70 | 60.20 | 61.00 | 00:00:00 | | 2005-09-19 | 227,700 | 61.25 | 61.60 | 60.85 | 61.15 | 00:00:00 | | 2005-09-20 | 303,000 | 61.15 | 62.95 | 60.95 | 62.90 | 00:00:00 | | 2005-09-21 | 193,700 | 64.20 | 64.20 | 62.90 | 63.30 | 00:00:00 | | 2005-09-22 | 364,700 | 63.30 | 63.55 | 61.15 | 61.45 | 00:00:00 | | 2005-09-23 | 274,600 | 62.00 | 63.00 | 61.50 | 62.70 | 00:00:00 | | 2005-09-26 | 270,700 | 63.50 | 64.80 | 63.40 | 64.15 | 00:00:00 | | 2005-09-27 | 322,300 | 63.95 | 64.00 | 63.00 | 63.00 | 00:00:00 | | 2005-09-28 | 367,400 | 63.20 | 63.30 | 62.55 | 63.30 | 00:00:00 | | 2005-09-29 | 324,600 | 63.00 | 63.00 | 61.65 | 62.00 | 00:00:00 | | 2005-09-30 | 372,500 | 62.30 | 62.70 | 61.25 | 61.25 | 00:00:00 | | 2005-10-03 | 343,800 | 61.25 | 63.00 | 61.25 | 61.80 | 00:00:00 | | 2005-10-04 | 572,100 | 61.80 | 62.00 | 60.10 | 60.30 | 00:00:00 | | 2005-10-05 | 594,900 | 60.90 | 61.00 | 60.35 | 60.55 | 00:00:00 | | 2005-10-06 | 364,700 | 60.25 | 60.95 | 60.20 | 60.40 | 00:00:00 | | 2005-10-07 | 492,100 | 60.40 | 60.60 | 59.15 | 60.40 | 00:00:00 | | 2005-10-10 | 304,800 | 60.55 | 60.90 | 59.30 | 60.35 | 00:00:00 | | 2005-10-11 | 337,000 | 60.60 | 60.90 | 59.55 | 60.30 | 00:00:00 | | 2005-10-12 | 434,900 | 60.00 | 60.75 | 59.00 | 59.00 | 00:00:00 | | 2005-10-13 | 513,800 | 59.50 | 59.75 | 56.70 | 56.80 | 00:00:00 | | 2005-10-14 | 503,800 | 57.60 | 57.70 | 56.95 | 57.60 | 00:00:00 | | 2005-10-17 | 480,100 | 57.85 | 58.75 | 57.10 | 57.60 | 00:00:00 | | 2005-10-18 | 438,700 | 57.80 | 58.35 | 57.40 | 57.60 | 00:00:00 | | 2005-10-19 | 649,200 | 57.60 | 58.20 | 56.95 | 57.30 | 00:00:00 | | 2005-10-20 | 552,900 | 56.70 | 57.60 | 56.70 | 57.35 | 00:00:00 | | 2005-10-21 | 617,500 | 57.35 | 57.85 | 56.65 | 57.20 | 00:00:00 | | 2005-10-24 | 268,200 | 57.40 | 58.25 | 57.40 | 58.25 | 00:00:00 | | 2005-10-25 | 314,600 | 58.40 | 59.30 | 58.20 | 58.50 | 00:00:00 | | 2005-10-26 | 245,000 | 58.70 | 59.60 | 57.50 | 57.70 | 00:00:00 | | 2005-10-27 | 345,800 | 57.70 | 57.75 | 57.00 | 57.30 | 00:00:00 | | 2005-10-28 | 607,700 | 57.45 | 57.60 | 56.85 | 57.55 | 00:00:00 | | 2005-10-31 | 168,200 | 58.00 | 58.75 | 57.30 | 57.85 | 00:00:00 | | 2005-11-01 | 109,600 | 58.20 | 58.20 | 57.45 | 57.85 | 00:00:00 | | 2005-11-02 | 283,100 | 58.20 | 58.40 | 57.00 | 57.60 | 00:00:00 | | 2005-11-03 | 166,800 | 57.90 | 58.00 | 57.20 | 57.65 | 00:00:00 | | 2005-11-04 | 139,400 | 57.95 | 59.00 | 57.70 | 59.00 | 00:00:00 | | 2005-11-07 | 167,000 | 58.60 | 59.75 | 58.10 | 59.60 | 00:00:00 | | 2005-11-08 | 309,000 | 59.60 | 60.00 | 58.80 | 59.30 | 00:00:00 | | 2005-11-09 | 187,900 | 59.10 | 59.50 | 58.75 | 59.25 | 00:00:00 | | 2005-11-10 | 127,300 | 59.65 | 59.65 | 58.80 | 59.25 | 00:00:00 | | 2005-11-11 | 184,600 | 59.45 | 60.00 | 59.45 | 59.95 | 00:00:00 | | 2005-11-14 | 199,100 | 60.00 | 60.00 | 59.20 | 59.80 | 00:00:00 | | 2005-11-15 | 198,500 | 59.70 | 60.00 | 58.80 | 59.00 | 00:00:00 | | 2005-11-16 | 303,000 | 59.25 | 59.25 | 57.85 | 58.00 | 00:00:00 | | 2005-11-17 | 273,400 | 58.00 | 58.50 | 57.65 | 57.90 | 00:00:00 | | 2005-11-18 | 131,600 | 58.05 | 58.50 | 57.70 | 58.50 | 00:00:00 | | 2005-11-21 | 90,500 | 58.50 | 58.65 | 58.05 | 58.45 | 00:00:00 | | 2005-11-22 | 99,200 | 58.50 | 58.50 | 57.75 | 58.10 | 00:00:00 | | 2005-11-23 | 146,500 | 58.10 | 58.40 | 58.10 | 58.40 | 00:00:00 | | 2005-11-24 | 95,100 | 58.50 | 58.50 | 57.50 | 57.55 | 00:00:00 | | 2005-11-25 | 416,100 | 57.60 | 58.00 | 56.80 | 57.55 | 00:00:00 | | 2005-11-28 | 351,800 | 57.45 | 57.70 | 56.05 | 56.40 | 00:00:00 | | 2005-11-29 | 488,000 | 56.40 | 56.80 | 55.10 | 55.30 | 00:00:00 | | 2005-11-30 | 358,500 | 55.00 | 55.00 | 53.50 | 54.20 | 00:00:00 | | 2005-12-01 | 547,000 | 54.10 | 54.65 | 53.45 | 53.55 | 00:00:00 | | 2005-12-02 | 354,900 | 53.90 | 54.60 | 52.70 | 53.45 | 00:00:00 | | 2005-12-05 | 518,100 | 53.95 | 53.95 | 52.70 | 53.05 | 00:00:00 | | 2005-12-06 | 121,400 | 53.80 | 53.80 | 53.15 | 53.20 | 00:00:00 | | 2005-12-07 | 373,000 | 53.30 | 53.40 | 52.80 | 52.80 | 00:00:00 | | 2005-12-08 | 258,000 | 52.70 | 53.00 | 51.70 | 51.90 | 00:00:00 | | 2005-12-09 | 290,000 | 51.80 | 52.50 | 51.80 | 52.30 | 00:00:00 | | 2005-12-12 | 219,500 | 51.90 | 52.50 | 51.50 | 51.55 | 00:00:00 | | 2005-12-13 | 444,900 | 51.70 | 52.10 | 51.10 | 51.40 | 00:00:00 | | 2005-12-14 | 480,400 | 51.20 | 51.85 | 51.00 | 51.35 | 00:00:00 | | 2005-12-15 | 388,000 | 51.35 | 51.70 | 51.00 | 51.35 | 00:00:00 | | 2005-12-16 | 657,600 | 51.35 | 51.55 | 51.25 | 51.25 | 00:00:00 | | 2005-12-19 | 193,000 | 51.25 | 51.40 | 51.15 | 51.25 | 00:00:00 | | 2005-12-20 | 669,000 | 51.30 | 51.60 | 51.25 | 51.45 | 00:00:00 | | 2005-12-21 | 440,900 | 51.65 | 51.65 | 51.35 | 51.55 | 00:00:00 | | 2005-12-22 | 469,800 | 51.50 | 52.00 | 51.10 | 51.30 | 00:00:00 | | 2005-12-23 | 1,207,600 | 51.40 | 51.55 | 51.25 | 51.40 | 00:00:00 | | 2005-12-26 | 0 | 51.40 | 51.40 | 51.40 | 51.40 | 00:00:00 | | 2005-12-27 | 268,300 | 51.40 | 51.75 | 51.30 | 51.65 | 00:00:00 | | 2005-12-28 | 468,400 | 51.50 | 51.55 | 51.30 | 51.50 | 00:00:00 | | 2005-12-29 | 928,900 | 51.40 | 51.50 | 51.30 | 51.50 | 00:00:00 | | 2005-12-30 | 302,100 | 51.40 | 51.80 | 50.50 | 51.30 | 00:00:00 | | 2006-01-02 | 588,700 | 51.95 | 56.10 | 51.95 | 56.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
