|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-19 | 321,700 | 75.40 | 75.40 | 74.85 | 74.95 | 00:00:00 | 2006-06-20 | 324,600 | 74.80 | 75.15 | 74.55 | 75.00 | 00:00:00 | 2006-06-21 | 202,100 | 75.00 | 75.00 | 74.05 | 74.45 | 00:00:00 | 2006-06-22 | 220,400 | 74.25 | 74.70 | 73.80 | 74.00 | 00:00:00 | 2006-06-23 | 282,900 | 74.00 | 74.50 | 73.65 | 73.90 | 00:00:00 | 2006-06-26 | 343,700 | 74.10 | 74.15 | 73.00 | 73.80 | 00:00:00 | 2006-06-27 | 203,700 | 73.85 | 73.85 | 73.35 | 73.40 | 00:00:00 | 2006-06-28 | 324,100 | 73.40 | 73.55 | 72.15 | 72.15 | 00:00:00 | 2006-06-29 | 743,800 | 72.35 | 72.40 | 71.10 | 71.20 | 00:00:00 | 2006-06-30 | 712,200 | 71.75 | 71.80 | 70.60 | 70.60 | 00:00:00 | 2006-07-03 | 196,100 | 71.00 | 71.15 | 70.15 | 70.30 | 00:00:00 | 2006-07-04 | 194,100 | 70.60 | 70.70 | 70.00 | 70.40 | 00:00:00 | 2006-07-05 | 351,800 | 70.50 | 71.30 | 69.85 | 70.25 | 00:00:00 | 2006-07-06 | 328,000 | 70.40 | 70.90 | 70.05 | 70.25 | 00:00:00 | 2006-07-07 | 276,900 | 70.30 | 70.60 | 69.60 | 70.05 | 00:00:00 | 2006-07-10 | 135,900 | 70.10 | 70.30 | 69.75 | 70.05 | 00:00:00 | 2006-07-11 | 218,800 | 69.95 | 70.25 | 68.90 | 69.00 | 00:00:00 | 2006-07-12 | 140,300 | 69.00 | 69.75 | 68.80 | 69.05 | 00:00:00 | 2006-07-13 | 267,600 | 68.95 | 68.95 | 68.00 | 68.40 | 00:00:00 | 2006-07-14 | 216,900 | 68.15 | 68.45 | 68.05 | 68.10 | 00:00:00 | 2006-07-17 | 262,500 | 68.30 | 68.60 | 67.65 | 68.30 | 00:00:00 | 2006-07-18 | 235,200 | 68.45 | 69.40 | 67.85 | 69.00 | 00:00:00 | 2006-07-19 | 182,000 | 69.35 | 69.80 | 68.55 | 69.80 | 00:00:00 | 2006-07-20 | 241,100 | 69.85 | 70.00 | 69.10 | 69.95 | 00:00:00 | 2006-07-21 | 267,500 | 69.80 | 69.80 | 68.35 | 68.65 | 00:00:00 | 2006-07-24 | 135,000 | 68.85 | 70.10 | 68.50 | 70.00 | 00:00:00 | 2006-07-25 | 131,300 | 70.30 | 70.30 | 69.15 | 69.55 | 00:00:00 | 2006-07-26 | 129,600 | 69.55 | 69.70 | 68.75 | 69.00 | 00:00:00 | 2006-07-27 | 259,200 | 69.25 | 69.50 | 68.65 | 69.15 | 00:00:00 | 2006-07-28 | 951,500 | 69.05 | 72.00 | 69.00 | 71.70 | 00:00:00 | 2006-07-31 | 484,900 | 72.50 | 72.50 | 71.20 | 71.50 | 00:00:00 | 2006-08-01 | 312,600 | 71.75 | 71.75 | 71.35 | 71.40 | 00:00:00 | 2006-08-02 | 616,000 | 71.50 | 71.70 | 69.15 | 69.95 | 00:00:00 | 2006-08-03 | 693,700 | 70.40 | 70.80 | 69.85 | 70.50 | 00:00:00 | 2006-08-04 | 786,200 | 70.95 | 71.05 | 70.50 | 71.00 | 00:00:00 | 2006-08-07 | 552,200 | 71.50 | 71.50 | 70.50 | 70.80 | 00:00:00 | 2006-08-08 | 847,700 | 73.15 | 73.20 | 72.35 | 72.65 | 00:00:00 | 2006-08-09 | 274,900 | 72.70 | 72.70 | 71.20 | 71.30 | 00:00:00 | 2006-08-10 | 182,500 | 71.00 | 71.40 | 70.80 | 71.20 | 00:00:00 | 2006-08-11 | 222,000 | 71.10 | 71.40 | 70.25 | 70.60 | 00:00:00 | 2006-08-14 | 343,500 | 71.00 | 71.50 | 71.00 | 71.40 | 00:00:00 | 2006-08-15 | 73,500 | 71.45 | 71.60 | 71.15 | 71.45 | 00:00:00 | 2006-08-16 | 182,600 | 71.70 | 71.70 | 71.20 | 71.20 | 00:00:00 | 2006-08-17 | 147,000 | 71.20 | 71.60 | 71.15 | 71.30 | 00:00:00 | 2006-08-18 | 165,400 | 71.30 | 71.60 | 71.00 | 71.30 | 00:00:00 | 2006-08-21 | 200,500 | 71.15 | 71.50 | 70.40 | 70.55 | 00:00:00 | 2006-08-22 | 126,700 | 70.90 | 71.30 | 70.70 | 71.10 | 00:00:00 | 2006-08-23 | 71,300 | 71.30 | 71.40 | 70.60 | 70.90 | 00:00:00 | 2006-08-24 | 117,400 | 70.65 | 71.30 | 70.65 | 71.05 | 00:00:00 | 2006-08-25 | 129,000 | 71.20 | 71.30 | 70.80 | 71.00 | 00:00:00 | 2006-08-28 | 386,400 | 71.10 | 71.30 | 70.90 | 71.30 | 00:00:00 | 2006-08-29 | 120,400 | 71.40 | 71.40 | 71.05 | 71.25 | 00:00:00 | 2006-08-30 | 711,900 | 71.35 | 73.70 | 71.20 | 73.25 | 00:00:00 | 2006-08-31 | 455,600 | 73.25 | 74.00 | 72.60 | 73.90 | 00:00:00 | 2006-09-01 | 232,700 | 73.65 | 73.90 | 73.30 | 73.50 | 00:00:00 | 2006-09-04 | 259,000 | 73.75 | 73.90 | 73.60 | 73.80 | 00:00:00 | 2006-09-05 | 236,500 | 73.85 | 73.85 | 72.55 | 72.80 | 00:00:00 | 2006-09-06 | 247,800 | 73.00 | 73.55 | 72.15 | 72.55 | 00:00:00 | 2006-09-07 | 188,300 | 72.75 | 73.15 | 72.35 | 72.65 | 00:00:00 | 2006-09-08 | 1,081,000 | 72.70 | 73.25 | 70.70 | 73.15 | 00:00:00 | 2006-09-11 | 1,128,800 | 74.05 | 75.80 | 74.00 | 75.60 | 00:00:00 | 2006-09-12 | 1,292,500 | 76.00 | 76.15 | 75.50 | 75.80 | 00:00:00 | 2006-09-13 | 1,120,900 | 75.90 | 76.70 | 75.75 | 76.70 | 00:00:00 | 2006-09-14 | 3,283,000 | 77.00 | 77.25 | 76.75 | 77.15 | 00:00:00 | 2006-09-15 | 4,050,900 | 77.30 | 78.10 | 77.30 | 77.70 | 00:00:00 | 2006-09-18 | 2,731,200 | 77.80 | 78.20 | 77.75 | 77.80 | 00:00:00 | 2006-09-19 | 1,659,500 | 77.90 | 78.30 | 77.85 | 78.30 | 00:00:00 | 2006-09-20 | 3,352,900 | 77.80 | 78.25 | 77.80 | 77.80 | 00:00:00 | 2006-09-21 | 1,444,800 | 78.20 | 92.80 | 78.20 | 90.15 | 00:00:00 | 2006-09-22 | 1,180,200 | 90.25 | 96.35 | 90.25 | 96.35 | 00:00:00 | 2006-09-25 | 474,500 | 96.15 | 101.30 | 94.50 | 101.20 | 00:00:00 | 2006-09-26 | 902,900 | 102.35 | 114.45 | 101.25 | 113.00 | 00:00:00 | 2006-09-27 | 1,826,900 | 113.75 | 120.75 | 97.50 | 97.50 | 00:00:00 | 2006-09-28 | 1,002,900 | 96.00 | 102.95 | 91.35 | 100.00 | 00:00:00 | 2006-09-29 | 813,100 | 96.50 | 100.00 | 93.35 | 95.15 | 00:00:00 | 2006-10-02 | 757,500 | 95.00 | 107.90 | 95.00 | 104.95 | 00:00:00 | 2006-10-03 | 510,800 | 105.10 | 106.30 | 96.10 | 97.45 | 00:00:00 | 2006-10-04 | 595,100 | 98.00 | 98.00 | 95.25 | 97.00 | 00:00:00 | 2006-10-05 | 388,900 | 97.10 | 101.50 | 97.00 | 100.00 | 00:00:00 | 2006-10-06 | 295,500 | 100.50 | 103.50 | 98.55 | 101.85 | 00:00:00 | 2006-10-09 | 201,900 | 100.60 | 101.00 | 98.00 | 99.85 | 00:00:00 | 2006-10-10 | 359,100 | 99.75 | 101.25 | 98.90 | 101.25 | 00:00:00 | 2006-10-11 | 243,100 | 100.55 | 103.00 | 100.10 | 102.30 | 00:00:00 | 2006-10-12 | 111,200 | 101.30 | 102.95 | 100.90 | 101.95 | 00:00:00 | 2006-10-13 | 240,200 | 101.50 | 109.40 | 100.25 | 105.65 | 00:00:00 | 2006-10-16 | 702,600 | 105.70 | 108.80 | 104.20 | 108.05 | 00:00:00 | 2006-10-17 | 353,800 | 107.90 | 113.00 | 107.65 | 113.00 | 00:00:00 | 2006-10-18 | 429,000 | 113.55 | 122.50 | 113.55 | 121.65 | 00:00:00 | 2006-10-19 | 384,300 | 121.05 | 131.90 | 119.10 | 125.00 | 00:00:00 | 2006-10-20 | 349,500 | 123.10 | 128.00 | 121.50 | 125.10 | 00:00:00 | 2006-10-23 | 236,700 | 125.00 | 127.00 | 121.75 | 125.95 | 00:00:00 | 2006-10-24 | 237,100 | 123.95 | 126.60 | 114.00 | 115.70 | 00:00:00 | 2006-10-25 | 253,200 | 113.00 | 116.00 | 112.05 | 114.80 | 00:00:00 | 2006-10-26 | 205,100 | 113.00 | 115.00 | 111.80 | 113.15 | 00:00:00 | 2006-10-27 | 338,200 | 112.40 | 113.00 | 110.85 | 112.00 | 00:00:00 | 2006-10-30 | 124,700 | 112.40 | 116.00 | 110.00 | 114.80 | 00:00:00 | 2006-10-31 | 86,100 | 115.00 | 117.90 | 114.10 | 115.95 | 00:00:00 | 2006-11-01 | 71,700 | 116.00 | 117.85 | 115.00 | 116.60 | 00:00:00 | 2006-11-02 | 203,100 | 117.10 | 123.00 | 117.10 | 120.00 | 00:00:00 | 2006-11-03 | 321,400 | 119.05 | 123.95 | 117.00 | 121.00 | 00:00:00 | 2006-11-06 | 92,500 | 121.95 | 121.95 | 118.50 | 120.00 | 00:00:00 | 2006-11-07 | 355,100 | 120.80 | 120.80 | 118.50 | 120.00 | 00:00:00 | 2006-11-08 | 311,300 | 118.55 | 120.50 | 118.55 | 120.45 | 00:00:00 | 2006-11-09 | 298,300 | 120.30 | 121.65 | 118.65 | 121.05 | 00:00:00 | 2006-11-10 | 144,200 | 122.50 | 122.85 | 121.15 | 122.20 | 00:00:00 | 2006-11-13 | 164,200 | 122.80 | 126.20 | 122.80 | 125.50 | 00:00:00 | 2006-11-14 | 258,500 | 124.50 | 127.70 | 124.50 | 125.75 | 00:00:00 | 2006-11-15 | 62,700 | 125.90 | 126.85 | 125.20 | 126.30 | 00:00:00 | 2006-11-16 | 32,400 | 125.40 | 127.50 | 125.40 | 126.80 | 00:00:00 | 2006-11-17 | 233,900 | 125.65 | 129.50 | 125.65 | 129.05 | 00:00:00 | 2006-11-20 | 233,300 | 127.70 | 131.00 | 127.70 | 129.70 | 00:00:00 | 2006-11-21 | 57,500 | 129.20 | 131.65 | 128.80 | 129.65 | 00:00:00 | 2006-11-22 | 62,200 | 131.50 | 131.50 | 129.60 | 130.45 | 00:00:00 | 2006-11-23 | 76,500 | 129.00 | 130.95 | 128.65 | 130.00 | 00:00:00 | 2006-11-24 | 53,900 | 129.10 | 130.90 | 129.10 | 130.45 | 00:00:00 | 2006-11-27 | 106,100 | 130.45 | 131.50 | 129.00 | 129.60 | 00:00:00 | 2006-11-28 | 59,800 | 129.10 | 130.90 | 127.35 | 129.55 | 00:00:00 | 2006-11-29 | 39,400 | 129.20 | 130.80 | 128.70 | 130.25 | 00:00:00 | 2006-11-30 | 136,300 | 129.75 | 134.35 | 129.50 | 131.95 | 00:00:00 | 2006-12-01 | 51,000 | 132.05 | 132.95 | 129.05 | 129.50 | 00:00:00 | 2006-12-04 | 42,900 | 128.50 | 131.40 | 128.30 | 131.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|