|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-04 | 42,900 | 128.50 | 131.40 | 128.30 | 131.20 | 00:00:00 | | 2006-12-05 | 67,300 | 132.30 | 134.40 | 130.25 | 132.05 | 00:00:00 | | 2006-12-06 | 48,500 | 131.10 | 133.00 | 129.90 | 130.00 | 00:00:00 | | 2006-12-07 | 56,300 | 130.00 | 131.45 | 127.75 | 129.50 | 00:00:00 | | 2006-12-08 | 101,100 | 129.05 | 129.60 | 126.70 | 127.75 | 00:00:00 | | 2006-12-11 | 75,800 | 127.75 | 129.90 | 126.55 | 129.00 | 00:00:00 | | 2006-12-12 | 46,100 | 128.50 | 130.50 | 127.70 | 129.75 | 00:00:00 | | 2006-12-13 | 44,600 | 129.40 | 130.00 | 128.40 | 129.70 | 00:00:00 | | 2006-12-14 | 16,600 | 129.50 | 130.00 | 128.50 | 129.30 | 00:00:00 | | 2006-12-15 | 174,300 | 130.00 | 137.00 | 129.00 | 133.50 | 00:00:00 | | 2006-12-18 | 5,442,100 | 132.60 | 136.00 | 132.30 | 134.95 | 00:00:00 | | 2006-12-19 | 61,500 | 134.20 | 134.35 | 129.15 | 129.70 | 00:00:00 | | 2006-12-20 | 46,800 | 130.65 | 132.75 | 129.50 | 129.80 | 00:00:00 | | 2006-12-21 | 30,500 | 130.65 | 131.85 | 129.15 | 130.80 | 00:00:00 | | 2006-12-22 | 81,400 | 129.80 | 131.70 | 127.00 | 129.95 | 00:00:00 | | 2006-12-25 | 0 | 129.95 | 129.95 | 129.95 | 129.95 | 00:00:00 | | 2006-12-26 | 0 | 129.95 | 129.95 | 129.95 | 129.95 | 00:00:00 | | 2006-12-27 | 71,000 | 128.00 | 130.00 | 127.50 | 128.50 | 00:00:00 | | 2006-12-28 | 35,300 | 127.70 | 129.00 | 127.60 | 128.00 | 00:00:00 | | 2006-12-29 | 56,300 | 129.00 | 129.00 | 126.50 | 128.50 | 00:00:00 | | 2007-01-01 | 0 | 128.50 | 128.50 | 128.50 | 128.50 | 00:00:00 | | 2007-01-02 | 78,400 | 128.10 | 133.90 | 126.45 | 133.50 | 00:00:00 | | 2007-01-03 | 51,500 | 133.20 | 133.95 | 132.10 | 133.50 | 00:00:00 | | 2007-01-04 | 86,300 | 133.40 | 133.40 | 130.40 | 132.50 | 00:00:00 | | 2007-01-05 | 53,300 | 126.30 | 127.10 | 123.00 | 124.25 | 00:00:00 | | 2007-01-08 | 29,300 | 123.70 | 125.45 | 122.60 | 123.20 | 00:00:00 | | 2007-01-09 | 126,000 | 124.20 | 125.50 | 123.00 | 124.10 | 00:00:00 | | 2007-01-10 | 113,300 | 123.00 | 124.15 | 121.10 | 121.50 | 00:00:00 | | 2007-01-11 | 2,021,300 | 121.50 | 123.30 | 119.50 | 121.45 | 00:00:00 | | 2007-01-12 | 1,676,700 | 120.85 | 123.70 | 120.85 | 123.70 | 00:00:00 | | 2007-01-15 | 45,800 | 124.00 | 126.95 | 123.95 | 125.10 | 00:00:00 | | 2007-01-16 | 34,700 | 126.05 | 126.80 | 123.05 | 123.75 | 00:00:00 | | 2007-01-17 | 27,900 | 123.75 | 124.95 | 122.00 | 122.60 | 00:00:00 | | 2007-01-18 | 3,060,800 | 122.20 | 123.70 | 121.50 | 121.85 | 00:00:00 | | 2007-01-19 | 59,300 | 121.30 | 125.70 | 121.25 | 124.70 | 00:00:00 | | 2007-01-22 | 55,900 | 126.20 | 127.20 | 125.25 | 125.60 | 00:00:00 | | 2007-01-23 | 1,987,700 | 125.10 | 125.15 | 123.25 | 123.75 | 00:00:00 | | 2007-01-24 | 2,075,600 | 123.45 | 124.50 | 122.90 | 123.95 | 00:00:00 | | 2007-01-25 | 902,300 | 123.55 | 124.15 | 122.90 | 124.05 | 00:00:00 | | 2007-01-26 | 3,140,300 | 124.00 | 124.00 | 122.25 | 123.10 | 00:00:00 | | 2007-01-29 | 89,500 | 123.20 | 123.30 | 121.70 | 123.20 | 00:00:00 | | 2007-01-30 | 194,100 | 123.40 | 125.10 | 120.55 | 123.00 | 00:00:00 | | 2007-01-31 | 92,400 | 122.50 | 123.40 | 121.20 | 122.50 | 00:00:00 | | 2007-02-01 | 65,600 | 123.15 | 123.65 | 122.20 | 122.50 | 00:00:00 | | 2007-02-02 | 50,400 | 122.75 | 123.30 | 122.00 | 123.20 | 00:00:00 | | 2007-02-05 | 1,043,400 | 122.45 | 123.30 | 122.00 | 123.25 | 00:00:00 | | 2007-02-06 | 49,700 | 123.00 | 123.30 | 122.00 | 123.00 | 00:00:00 | | 2007-02-07 | 36,900 | 123.25 | 123.45 | 122.25 | 123.10 | 00:00:00 | | 2007-02-08 | 81,100 | 122.40 | 123.00 | 115.25 | 119.70 | 00:00:00 | | 2007-02-09 | 101,100 | 122.50 | 122.50 | 116.40 | 117.60 | 00:00:00 | | 2007-02-12 | 1,369,600 | 116.35 | 117.60 | 113.70 | 116.80 | 00:00:00 | | 2007-02-13 | 1,141,600 | 116.90 | 121.00 | 116.45 | 120.05 | 00:00:00 | | 2007-02-14 | 167,500 | 120.75 | 120.75 | 118.40 | 120.10 | 00:00:00 | | 2007-02-15 | 30,300 | 119.70 | 120.45 | 119.00 | 119.35 | 00:00:00 | | 2007-02-16 | 99,100 | 119.70 | 119.75 | 117.10 | 117.85 | 00:00:00 | | 2007-02-19 | 0 | 117.85 | 117.85 | 117.85 | 117.85 | 00:00:00 | | 2007-02-20 | 0 | 117.85 | 117.85 | 117.85 | 117.85 | 00:00:00 | | 2007-02-21 | 2,604,000 | 98.95 | 107.95 | 94.80 | 107.95 | 00:00:00 | | 2007-02-22 | 2,434,100 | 102.55 | 107.00 | 99.75 | 107.00 | 00:00:00 | | 2007-02-23 | 527,200 | 103.50 | 104.80 | 100.65 | 101.60 | 00:00:00 | | 2007-02-26 | 327,200 | 99.00 | 99.85 | 92.15 | 93.70 | 00:00:00 | | 2007-02-27 | 385,700 | 91.10 | 93.00 | 88.55 | 89.85 | 00:00:00 | | 2007-02-28 | 386,100 | 88.50 | 90.00 | 85.00 | 87.55 | 00:00:00 | | 2007-03-01 | 215,200 | 87.10 | 90.00 | 84.00 | 85.00 | 00:00:00 | | 2007-03-02 | 263,100 | 86.60 | 87.20 | 84.10 | 85.65 | 00:00:00 | | 2007-03-05 | 264,100 | 84.70 | 86.00 | 83.50 | 86.00 | 00:00:00 | | 2007-03-06 | 172,800 | 86.10 | 86.50 | 84.50 | 86.25 | 00:00:00 | | 2007-03-07 | 176,700 | 86.50 | 86.50 | 85.25 | 85.80 | 00:00:00 | | 2007-03-08 | 197,600 | 86.20 | 86.80 | 85.60 | 86.25 | 00:00:00 | | 2007-03-09 | 68,800 | 86.45 | 86.80 | 85.35 | 86.50 | 00:00:00 | | 2007-03-12 | 92,900 | 86.35 | 88.90 | 85.60 | 86.85 | 00:00:00 | | 2007-03-13 | 238,900 | 86.55 | 86.80 | 85.35 | 86.15 | 00:00:00 | | 2007-03-14 | 133,200 | 85.30 | 86.40 | 83.90 | 86.05 | 00:00:00 | | 2007-03-15 | 88,500 | 86.20 | 86.80 | 85.25 | 86.25 | 00:00:00 | | 2007-03-16 | 130,600 | 85.90 | 86.40 | 85.10 | 86.40 | 00:00:00 | | 2007-03-19 | 107,000 | 86.50 | 86.80 | 85.75 | 86.60 | 00:00:00 | | 2007-03-20 | 76,500 | 86.50 | 86.70 | 85.50 | 86.70 | 00:00:00 | | 2007-03-21 | 57,100 | 87.15 | 87.15 | 85.85 | 86.70 | 00:00:00 | | 2007-03-22 | 112,900 | 87.10 | 87.10 | 86.20 | 86.40 | 00:00:00 | | 2007-03-23 | 106,700 | 86.80 | 87.00 | 85.90 | 86.80 | 00:00:00 | | 2007-03-26 | 159,000 | 86.95 | 89.50 | 86.00 | 86.80 | 00:00:00 | | 2007-03-27 | 103,200 | 86.90 | 88.10 | 86.90 | 87.05 | 00:00:00 | | 2007-03-28 | 87,800 | 87.40 | 88.05 | 85.25 | 86.25 | 00:00:00 | | 2007-03-29 | 83,200 | 87.00 | 88.15 | 85.05 | 87.60 | 00:00:00 | | 2007-03-30 | 88,500 | 88.40 | 88.95 | 85.50 | 88.45 | 00:00:00 | | 2007-04-02 | 132,600 | 88.45 | 89.90 | 87.90 | 89.60 | 00:00:00 | | 2007-04-03 | 106,300 | 90.00 | 90.65 | 87.10 | 90.20 | 00:00:00 | | 2007-04-04 | 110,400 | 90.50 | 90.95 | 90.00 | 90.50 | 00:00:00 | | 2007-04-05 | 85,500 | 90.85 | 91.95 | 90.00 | 91.50 | 00:00:00 | | 2007-04-06 | 0 | 91.50 | 91.50 | 91.50 | 91.50 | 00:00:00 | | 2007-04-09 | 0 | 91.50 | 91.50 | 91.50 | 91.50 | 00:00:00 | | 2007-04-10 | 102,000 | 91.50 | 92.30 | 90.50 | 90.95 | 00:00:00 | | 2007-04-11 | 52,900 | 91.40 | 91.50 | 90.55 | 91.05 | 00:00:00 | | 2007-04-12 | 57,000 | 91.20 | 91.50 | 90.75 | 91.10 | 00:00:00 | | 2007-04-13 | 68,700 | 90.90 | 91.60 | 90.90 | 91.10 | 00:00:00 | | 2007-04-16 | 39,600 | 91.20 | 91.20 | 89.00 | 90.15 | 00:00:00 | | 2007-04-17 | 42,700 | 90.15 | 90.75 | 88.15 | 90.45 | 00:00:00 | | 2007-04-18 | 62,400 | 90.85 | 91.20 | 89.10 | 90.00 | 00:00:00 | | 2007-04-19 | 38,600 | 89.00 | 90.00 | 87.15 | 89.10 | 00:00:00 | | 2007-04-20 | 87,900 | 89.05 | 90.60 | 88.25 | 90.30 | 00:00:00 | | 2007-04-23 | 107,500 | 90.10 | 91.00 | 88.00 | 89.00 | 00:00:00 | | 2007-04-24 | 173,300 | 88.65 | 88.80 | 83.40 | 84.95 | 00:00:00 | | 2007-04-25 | 114,900 | 84.95 | 88.55 | 83.00 | 85.25 | 00:00:00 | | 2007-04-26 | 81,100 | 85.90 | 87.45 | 84.05 | 85.25 | 00:00:00 | | 2007-04-27 | 57,600 | 84.85 | 85.50 | 84.00 | 84.70 | 00:00:00 | | 2007-04-30 | 81,600 | 85.10 | 86.00 | 83.20 | 84.20 | 00:00:00 | | 2007-05-01 | 0 | 84.20 | 84.20 | 84.20 | 84.20 | 00:00:00 | | 2007-05-02 | 83,300 | 84.10 | 87.15 | 84.10 | 86.50 | 00:00:00 | | 2007-05-03 | 104,400 | 86.90 | 87.20 | 84.55 | 86.40 | 00:00:00 | | 2007-05-04 | 32,000 | 87.05 | 88.60 | 86.05 | 87.10 | 00:00:00 | | 2007-05-07 | 24,800 | 85.80 | 88.90 | 85.80 | 87.20 | 00:00:00 | | 2007-05-08 | 51,200 | 86.35 | 88.50 | 85.70 | 86.10 | 00:00:00 | | 2007-05-09 | 50,900 | 86.00 | 86.25 | 84.00 | 85.50 | 00:00:00 | | 2007-05-10 | 44,600 | 85.30 | 86.65 | 84.30 | 85.00 | 00:00:00 | | 2007-05-11 | 63,800 | 85.45 | 87.90 | 85.05 | 86.85 | 00:00:00 | | 2007-05-14 | 26,800 | 87.50 | 87.50 | 85.80 | 86.05 | 00:00:00 | | 2007-05-15 | 35,600 | 86.00 | 87.45 | 85.75 | 86.45 | 00:00:00 | | 2007-05-16 | 34,600 | 87.15 | 87.15 | 85.55 | 85.95 | 00:00:00 | | 2007-05-17 | 74,600 | 85.70 | 86.00 | 85.10 | 85.60 | 00:00:00 | | 2007-05-18 | 41,600 | 86.05 | 86.80 | 85.10 | 86.10 | 00:00:00 | | 2007-05-21 | 35,100 | 86.75 | 86.95 | 85.10 | 85.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
