|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-02 | 588,700 | 51.95 | 56.10 | 51.95 | 56.10 | 00:00:00 | | 2006-01-03 | 747,500 | 56.00 | 57.00 | 55.60 | 55.90 | 00:00:00 | | 2006-01-04 | 493,900 | 55.90 | 55.90 | 54.60 | 55.85 | 00:00:00 | | 2006-01-05 | 333,600 | 55.70 | 55.75 | 54.75 | 55.40 | 00:00:00 | | 2006-01-06 | 0 | 55.40 | 55.40 | 55.40 | 55.40 | 00:00:00 | | 2006-01-09 | 408,300 | 55.20 | 55.60 | 54.15 | 54.90 | 00:00:00 | | 2006-01-10 | 625,800 | 55.10 | 55.10 | 53.65 | 54.60 | 00:00:00 | | 2006-01-11 | 338,400 | 54.70 | 55.50 | 54.50 | 55.50 | 00:00:00 | | 2006-01-12 | 467,700 | 55.20 | 55.40 | 54.75 | 55.20 | 00:00:00 | | 2006-01-13 | 123,600 | 55.20 | 55.20 | 54.35 | 54.95 | 00:00:00 | | 2006-01-16 | 314,100 | 54.75 | 55.80 | 54.65 | 55.60 | 00:00:00 | | 2006-01-17 | 288,400 | 54.95 | 55.75 | 54.95 | 55.75 | 00:00:00 | | 2006-01-18 | 6,318,000 | 55.05 | 55.70 | 54.80 | 55.70 | 00:00:00 | | 2006-01-19 | 205,500 | 55.80 | 56.85 | 55.80 | 56.60 | 00:00:00 | | 2006-01-20 | 400,200 | 56.80 | 58.10 | 56.65 | 57.05 | 00:00:00 | | 2006-01-23 | 286,700 | 57.00 | 57.00 | 56.00 | 56.20 | 00:00:00 | | 2006-01-24 | 1,501,700 | 56.10 | 56.20 | 55.00 | 55.05 | 00:00:00 | | 2006-01-25 | 123,300 | 54.95 | 56.10 | 54.95 | 56.00 | 00:00:00 | | 2006-01-26 | 1,334,000 | 55.75 | 56.50 | 55.55 | 56.50 | 00:00:00 | | 2006-01-27 | 1,387,200 | 56.50 | 56.70 | 55.75 | 56.55 | 00:00:00 | | 2006-01-30 | 524,400 | 56.95 | 57.60 | 56.55 | 57.60 | 00:00:00 | | 2006-01-31 | 1,639,900 | 56.20 | 56.65 | 56.15 | 56.50 | 00:00:00 | | 2006-02-01 | 1,245,400 | 56.50 | 57.60 | 56.30 | 57.60 | 00:00:00 | | 2006-02-02 | 805,500 | 57.45 | 57.80 | 56.70 | 56.90 | 00:00:00 | | 2006-02-03 | 169,800 | 57.50 | 57.65 | 56.45 | 56.50 | 00:00:00 | | 2006-02-06 | 467,100 | 56.80 | 57.00 | 56.05 | 56.70 | 00:00:00 | | 2006-02-07 | 168,800 | 57.20 | 57.35 | 56.70 | 57.00 | 00:00:00 | | 2006-02-08 | 186,500 | 57.25 | 57.25 | 56.60 | 56.90 | 00:00:00 | | 2006-02-09 | 199,000 | 56.90 | 57.10 | 56.30 | 57.10 | 00:00:00 | | 2006-02-10 | 133,300 | 57.30 | 57.60 | 56.85 | 57.10 | 00:00:00 | | 2006-02-13 | 220,800 | 57.60 | 58.90 | 57.00 | 58.50 | 00:00:00 | | 2006-02-14 | 328,100 | 58.45 | 59.60 | 58.30 | 59.00 | 00:00:00 | | 2006-02-15 | 205,400 | 58.95 | 59.45 | 57.75 | 59.30 | 00:00:00 | | 2006-02-16 | 165,700 | 59.15 | 59.55 | 58.80 | 59.45 | 00:00:00 | | 2006-02-17 | 186,400 | 59.60 | 59.95 | 59.30 | 59.95 | 00:00:00 | | 2006-02-20 | 257,200 | 59.95 | 61.35 | 59.75 | 61.15 | 00:00:00 | | 2006-02-21 | 320,100 | 61.50 | 61.70 | 60.55 | 61.55 | 00:00:00 | | 2006-02-22 | 240,600 | 61.50 | 62.00 | 60.60 | 61.35 | 00:00:00 | | 2006-02-23 | 169,400 | 61.00 | 61.05 | 60.20 | 60.90 | 00:00:00 | | 2006-02-24 | 147,800 | 60.35 | 60.80 | 59.75 | 60.80 | 00:00:00 | | 2006-02-27 | 202,900 | 60.65 | 62.95 | 60.65 | 62.95 | 00:00:00 | | 2006-02-28 | 867,900 | 63.00 | 63.00 | 60.55 | 62.50 | 00:00:00 | | 2006-03-01 | 1,692,800 | 62.75 | 76.70 | 62.10 | 76.30 | 00:00:00 | | 2006-03-02 | 925,700 | 76.00 | 76.30 | 73.85 | 74.75 | 00:00:00 | | 2006-03-03 | 756,800 | 73.85 | 73.85 | 72.05 | 73.00 | 00:00:00 | | 2006-03-06 | 407,900 | 72.20 | 73.05 | 72.20 | 72.50 | 00:00:00 | | 2006-03-07 | 380,100 | 72.30 | 73.25 | 72.00 | 72.80 | 00:00:00 | | 2006-03-08 | 696,000 | 72.80 | 72.80 | 71.10 | 71.10 | 00:00:00 | | 2006-03-09 | 881,200 | 71.55 | 71.80 | 70.60 | 71.65 | 00:00:00 | | 2006-03-10 | 364,200 | 71.70 | 72.35 | 71.55 | 72.00 | 00:00:00 | | 2006-03-13 | 368,800 | 72.10 | 72.70 | 71.10 | 71.15 | 00:00:00 | | 2006-03-14 | 477,400 | 71.35 | 71.90 | 71.05 | 71.05 | 00:00:00 | | 2006-03-15 | 434,100 | 71.50 | 71.70 | 71.00 | 71.00 | 00:00:00 | | 2006-03-16 | 207,800 | 71.30 | 71.50 | 70.60 | 70.90 | 00:00:00 | | 2006-03-17 | 780,300 | 71.00 | 71.40 | 68.55 | 68.55 | 00:00:00 | | 2006-03-20 | 386,800 | 68.90 | 69.50 | 68.00 | 68.60 | 00:00:00 | | 2006-03-21 | 257,200 | 68.95 | 69.50 | 68.35 | 69.30 | 00:00:00 | | 2006-03-22 | 473,800 | 69.70 | 69.70 | 68.15 | 69.05 | 00:00:00 | | 2006-03-23 | 369,300 | 69.25 | 70.30 | 68.70 | 69.65 | 00:00:00 | | 2006-03-24 | 429,500 | 70.00 | 70.25 | 69.05 | 69.70 | 00:00:00 | | 2006-03-27 | 354,300 | 71.00 | 71.30 | 69.30 | 69.30 | 00:00:00 | | 2006-03-28 | 301,600 | 69.75 | 69.85 | 68.70 | 68.85 | 00:00:00 | | 2006-03-29 | 346,900 | 69.10 | 70.30 | 68.90 | 70.20 | 00:00:00 | | 2006-03-30 | 182,200 | 70.40 | 70.90 | 70.30 | 70.70 | 00:00:00 | | 2006-03-31 | 149,900 | 70.65 | 70.65 | 69.90 | 70.10 | 00:00:00 | | 2006-04-03 | 239,000 | 70.50 | 71.80 | 70.50 | 71.75 | 00:00:00 | | 2006-04-04 | 288,700 | 71.10 | 71.80 | 70.90 | 71.65 | 00:00:00 | | 2006-04-05 | 324,900 | 71.60 | 72.75 | 71.30 | 72.75 | 00:00:00 | | 2006-04-06 | 435,100 | 72.35 | 73.15 | 71.90 | 72.00 | 00:00:00 | | 2006-04-07 | 172,400 | 72.45 | 72.65 | 70.80 | 71.30 | 00:00:00 | | 2006-04-10 | 207,300 | 71.20 | 72.05 | 71.05 | 71.70 | 00:00:00 | | 2006-04-11 | 206,100 | 71.55 | 71.70 | 70.65 | 70.70 | 00:00:00 | | 2006-04-12 | 309,200 | 71.00 | 71.25 | 69.60 | 70.05 | 00:00:00 | | 2006-04-13 | 113,500 | 70.00 | 70.30 | 69.80 | 69.95 | 00:00:00 | | 2006-04-14 | 0 | 69.95 | 69.95 | 69.95 | 69.95 | 00:00:00 | | 2006-04-17 | 0 | 69.95 | 69.95 | 69.95 | 69.95 | 00:00:00 | | 2006-04-18 | 193,800 | 70.10 | 70.45 | 69.15 | 69.40 | 00:00:00 | | 2006-04-19 | 240,500 | 69.55 | 69.95 | 69.15 | 69.45 | 00:00:00 | | 2006-04-20 | 191,700 | 69.50 | 70.15 | 69.50 | 70.00 | 00:00:00 | | 2006-04-21 | 194,500 | 70.00 | 70.85 | 69.80 | 70.85 | 00:00:00 | | 2006-04-24 | 634,500 | 71.95 | 74.05 | 71.60 | 73.15 | 00:00:00 | | 2006-04-25 | 588,700 | 73.00 | 74.85 | 72.90 | 73.70 | 00:00:00 | | 2006-04-26 | 237,800 | 73.85 | 74.30 | 71.60 | 72.45 | 00:00:00 | | 2006-04-27 | 253,100 | 72.95 | 73.50 | 71.75 | 72.00 | 00:00:00 | | 2006-04-28 | 143,200 | 71.90 | 72.60 | 71.80 | 72.45 | 00:00:00 | | 2006-05-01 | 0 | 72.45 | 72.45 | 72.45 | 72.45 | 00:00:00 | | 2006-05-02 | 153,900 | 72.45 | 73.90 | 72.45 | 73.15 | 00:00:00 | | 2006-05-03 | 256,400 | 73.15 | 73.60 | 72.50 | 73.25 | 00:00:00 | | 2006-05-04 | 829,700 | 73.55 | 74.85 | 73.35 | 74.65 | 00:00:00 | | 2006-05-05 | 1,353,300 | 75.70 | 77.50 | 75.40 | 76.45 | 00:00:00 | | 2006-05-08 | 292,600 | 76.80 | 76.90 | 76.00 | 76.50 | 00:00:00 | | 2006-05-09 | 346,200 | 76.25 | 76.50 | 75.25 | 75.70 | 00:00:00 | | 2006-05-10 | 205,200 | 75.20 | 75.70 | 74.95 | 75.00 | 00:00:00 | | 2006-05-11 | 200,900 | 74.95 | 75.45 | 74.60 | 74.60 | 00:00:00 | | 2006-05-12 | 530,000 | 74.30 | 75.75 | 74.25 | 74.90 | 00:00:00 | | 2006-05-15 | 291,900 | 74.70 | 75.00 | 74.30 | 74.55 | 00:00:00 | | 2006-05-16 | 346,900 | 74.50 | 74.80 | 74.10 | 74.10 | 00:00:00 | | 2006-05-17 | 444,300 | 74.20 | 74.55 | 72.95 | 72.95 | 00:00:00 | | 2006-05-18 | 830,900 | 72.10 | 73.00 | 71.50 | 72.30 | 00:00:00 | | 2006-05-19 | 433,400 | 72.70 | 73.40 | 71.80 | 72.90 | 00:00:00 | | 2006-05-22 | 737,300 | 73.30 | 73.30 | 70.55 | 70.60 | 00:00:00 | | 2006-05-23 | 728,100 | 71.80 | 72.90 | 70.85 | 72.70 | 00:00:00 | | 2006-05-24 | 351,500 | 72.10 | 72.55 | 71.30 | 71.55 | 00:00:00 | | 2006-05-25 | 171,300 | 72.35 | 73.00 | 71.80 | 72.85 | 00:00:00 | | 2006-05-26 | 381,600 | 73.00 | 73.20 | 72.35 | 72.80 | 00:00:00 | | 2006-05-29 | 309,600 | 73.15 | 73.50 | 72.70 | 73.00 | 00:00:00 | | 2006-05-30 | 324,300 | 73.05 | 73.50 | 72.50 | 72.50 | 00:00:00 | | 2006-05-31 | 584,500 | 72.15 | 73.70 | 72.15 | 73.15 | 00:00:00 | | 2006-06-01 | 244,200 | 73.15 | 73.60 | 72.80 | 73.10 | 00:00:00 | | 2006-06-02 | 894,500 | 74.05 | 76.70 | 74.05 | 76.40 | 00:00:00 | | 2006-06-05 | 375,200 | 75.90 | 76.30 | 75.60 | 75.70 | 00:00:00 | | 2006-06-06 | 355,000 | 75.30 | 75.65 | 74.50 | 74.70 | 00:00:00 | | 2006-06-07 | 264,800 | 73.60 | 75.80 | 73.60 | 75.20 | 00:00:00 | | 2006-06-08 | 444,200 | 74.25 | 75.65 | 74.25 | 74.50 | 00:00:00 | | 2006-06-09 | 497,600 | 76.25 | 76.25 | 74.40 | 75.10 | 00:00:00 | | 2006-06-12 | 138,900 | 74.90 | 75.45 | 74.50 | 74.55 | 00:00:00 | | 2006-06-13 | 464,500 | 74.55 | 75.10 | 74.05 | 74.05 | 00:00:00 | | 2006-06-14 | 434,400 | 74.45 | 74.50 | 74.10 | 74.40 | 00:00:00 | | 2006-06-15 | 0 | 74.40 | 74.40 | 74.40 | 74.40 | 00:00:00 | | 2006-06-16 | 0 | 74.40 | 74.40 | 74.40 | 74.40 | 00:00:00 | | 2006-06-19 | 321,700 | 75.40 | 75.40 | 74.85 | 74.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
