|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-21 | 35,100 | 86.75 | 86.95 | 85.10 | 85.55 | 00:00:00 | | 2007-05-22 | 15,900 | 86.10 | 86.10 | 85.15 | 85.25 | 00:00:00 | | 2007-05-23 | 42,300 | 85.15 | 86.00 | 84.20 | 85.30 | 00:00:00 | | 2007-05-24 | 269,900 | 85.50 | 85.50 | 84.00 | 84.00 | 00:00:00 | | 2007-05-25 | 74,100 | 84.00 | 84.20 | 80.85 | 83.15 | 00:00:00 | | 2007-05-28 | 12,700 | 82.95 | 83.70 | 82.10 | 83.45 | 00:00:00 | | 2007-05-29 | 31,600 | 83.95 | 84.25 | 82.60 | 84.00 | 00:00:00 | | 2007-05-30 | 72,300 | 83.20 | 84.30 | 82.50 | 83.85 | 00:00:00 | | 2007-05-31 | 184,300 | 84.30 | 84.80 | 83.50 | 84.65 | 00:00:00 | | 2007-06-01 | 0 | 84.65 | 84.65 | 84.65 | 84.65 | 00:00:00 | | 2007-06-04 | 90,700 | 84.65 | 84.65 | 83.25 | 83.40 | 00:00:00 | | 2007-06-05 | 322,100 | 83.60 | 83.60 | 83.05 | 83.55 | 00:00:00 | | 2007-06-06 | 107,200 | 83.25 | 83.65 | 80.15 | 80.75 | 00:00:00 | | 2007-06-07 | 135,800 | 80.60 | 81.45 | 80.20 | 80.80 | 00:00:00 | | 2007-06-08 | 107,900 | 80.80 | 81.90 | 80.15 | 80.55 | 00:00:00 | | 2007-06-11 | 61,700 | 80.90 | 81.70 | 80.20 | 81.25 | 00:00:00 | | 2007-06-12 | 77,800 | 81.30 | 81.75 | 80.00 | 80.25 | 00:00:00 | | 2007-06-13 | 110,100 | 80.30 | 81.15 | 80.10 | 80.90 | 00:00:00 | | 2007-06-14 | 162,200 | 81.00 | 83.00 | 81.00 | 82.50 | 00:00:00 | | 2007-06-15 | 69,800 | 82.55 | 82.55 | 81.45 | 82.45 | 00:00:00 | | 2007-06-18 | 55,400 | 82.15 | 82.15 | 80.50 | 80.85 | 00:00:00 | | 2007-06-19 | 77,300 | 81.35 | 81.35 | 80.35 | 80.45 | 00:00:00 | | 2007-06-20 | 115,000 | 80.60 | 81.40 | 80.60 | 81.10 | 00:00:00 | | 2007-06-21 | 99,500 | 80.60 | 81.00 | 80.50 | 80.60 | 00:00:00 | | 2007-06-22 | 64,000 | 80.55 | 81.15 | 80.25 | 80.50 | 00:00:00 | | 2007-06-25 | 123,200 | 80.05 | 81.15 | 80.00 | 80.25 | 00:00:00 | | 2007-06-26 | 565,700 | 79.75 | 80.70 | 79.75 | 80.10 | 00:00:00 | | 2007-06-27 | 3,631,000 | 79.80 | 80.50 | 79.60 | 80.05 | 00:00:00 | | 2007-06-28 | 3,039,300 | 80.40 | 80.45 | 79.70 | 80.10 | 00:00:00 | | 2007-06-29 | 2,659,300 | 80.00 | 82.00 | 79.70 | 82.00 | 00:00:00 | | 2007-07-02 | 8,944,400 | 82.00 | 82.50 | 81.15 | 82.50 | 00:00:00 | | 2007-07-03 | 368,200 | 82.40 | 82.80 | 81.75 | 82.45 | 00:00:00 | | 2007-07-04 | 105,600 | 82.70 | 83.10 | 82.20 | 83.10 | 00:00:00 | | 2007-07-05 | 238,000 | 81.15 | 82.65 | 80.85 | 82.15 | 00:00:00 | | 2007-07-06 | 4,861,400 | 82.45 | 82.75 | 81.20 | 82.50 | 00:00:00 | | 2007-07-09 | 116,700 | 82.90 | 82.95 | 80.95 | 80.95 | 00:00:00 | | 2007-07-10 | 155,100 | 80.75 | 82.35 | 80.55 | 80.75 | 00:00:00 | | 2007-07-11 | 74,200 | 80.50 | 81.65 | 80.00 | 80.05 | 00:00:00 | | 2007-07-12 | 60,000 | 80.15 | 80.70 | 79.70 | 80.20 | 00:00:00 | | 2007-07-13 | 55,100 | 80.70 | 80.90 | 79.80 | 79.80 | 00:00:00 | | 2007-07-16 | 154,300 | 79.80 | 81.00 | 79.80 | 80.80 | 00:00:00 | | 2007-07-17 | 163,100 | 80.30 | 80.95 | 79.90 | 80.10 | 00:00:00 | | 2007-07-18 | 85,100 | 79.95 | 80.45 | 79.95 | 79.95 | 00:00:00 | | 2007-07-19 | 153,200 | 79.90 | 80.35 | 79.80 | 80.00 | 00:00:00 | | 2007-07-20 | 415,000 | 79.85 | 80.25 | 79.65 | 80.00 | 00:00:00 | | 2007-07-23 | 4,859,800 | 79.70 | 80.25 | 79.70 | 80.15 | 00:00:00 | | 2007-07-24 | 28,200 | 80.25 | 80.25 | 79.90 | 80.00 | 00:00:00 | | 2007-07-25 | 54,100 | 79.80 | 80.50 | 79.55 | 79.70 | 00:00:00 | | 2007-07-26 | 1,109,400 | 79.65 | 80.05 | 77.70 | 78.25 | 00:00:00 | | 2007-07-27 | 1,186,900 | 77.65 | 80.05 | 77.65 | 79.40 | 00:00:00 | | 2007-07-30 | 1,861,700 | 79.30 | 80.10 | 78.65 | 78.95 | 00:00:00 | | 2007-07-31 | 409,900 | 79.55 | 79.95 | 78.80 | 79.85 | 00:00:00 | | 2007-08-01 | 65,400 | 78.70 | 79.80 | 78.40 | 79.15 | 00:00:00 | | 2007-08-02 | 79,000 | 79.65 | 80.30 | 79.50 | 79.80 | 00:00:00 | | 2007-08-03 | 168,400 | 79.85 | 80.20 | 77.05 | 78.00 | 00:00:00 | | 2007-08-06 | 2,150,400 | 76.85 | 78.50 | 76.85 | 77.80 | 00:00:00 | | 2007-08-07 | 52,600 | 78.85 | 78.85 | 77.60 | 78.20 | 00:00:00 | | 2007-08-08 | 63,700 | 78.55 | 79.60 | 78.40 | 79.15 | 00:00:00 | | 2007-08-09 | 80,800 | 78.50 | 79.00 | 77.85 | 78.75 | 00:00:00 | | 2007-08-10 | 81,500 | 77.85 | 79.40 | 77.50 | 77.85 | 00:00:00 | | 2007-08-13 | 54,100 | 78.00 | 78.80 | 78.00 | 78.75 | 00:00:00 | | 2007-08-14 | 42,100 | 78.15 | 78.75 | 78.10 | 78.45 | 00:00:00 | | 2007-08-15 | 630,800 | 78.05 | 79.50 | 78.05 | 79.35 | 00:00:00 | | 2007-08-16 | 62,400 | 78.25 | 79.25 | 77.70 | 77.85 | 00:00:00 | | 2007-08-17 | 2,122,200 | 78.00 | 78.90 | 77.10 | 77.65 | 00:00:00 | | 2007-08-20 | 11,000 | 77.80 | 78.30 | 77.75 | 77.90 | 00:00:00 | | 2007-08-21 | 84,500 | 78.50 | 78.50 | 77.35 | 77.80 | 00:00:00 | | 2007-08-22 | 43,800 | 78.00 | 78.35 | 77.60 | 78.10 | 00:00:00 | | 2007-08-23 | 114,800 | 78.55 | 78.80 | 77.85 | 78.00 | 00:00:00 | | 2007-08-24 | 46,700 | 77.85 | 78.80 | 77.85 | 78.45 | 00:00:00 | | 2007-08-27 | 1,510,000 | 78.15 | 78.70 | 77.95 | 78.10 | 00:00:00 | | 2007-08-28 | 18,600 | 77.90 | 78.00 | 77.70 | 77.95 | 00:00:00 | | 2007-08-29 | 54,900 | 77.70 | 78.60 | 77.45 | 77.95 | 00:00:00 | | 2007-08-30 | 54,700 | 78.20 | 78.20 | 77.40 | 77.95 | 00:00:00 | | 2007-08-31 | 2,282,500 | 78.65 | 78.65 | 77.85 | 78.20 | 00:00:00 | | 2007-09-03 | 14,100 | 78.00 | 78.50 | 77.70 | 78.15 | 00:00:00 | | 2007-09-04 | 59,500 | 78.05 | 78.95 | 78.05 | 78.90 | 00:00:00 | | 2007-09-05 | 61,500 | 78.90 | 79.85 | 78.55 | 79.30 | 00:00:00 | | 2007-09-06 | 34,700 | 79.90 | 79.90 | 79.05 | 79.30 | 00:00:00 | | 2007-09-07 | 85,000 | 79.05 | 79.60 | 78.70 | 78.70 | 00:00:00 | | 2007-09-10 | 26,100 | 79.10 | 81.00 | 78.50 | 78.75 | 00:00:00 | | 2007-09-11 | 11,300 | 79.75 | 79.75 | 78.90 | 79.30 | 00:00:00 | | 2007-09-12 | 67,400 | 79.90 | 79.90 | 79.15 | 79.20 | 00:00:00 | | 2007-09-13 | 73,700 | 79.15 | 79.60 | 78.45 | 78.90 | 00:00:00 | | 2007-09-14 | 67,300 | 79.70 | 79.70 | 78.45 | 78.85 | 00:00:00 | | 2007-09-17 | 50,600 | 78.90 | 79.00 | 78.45 | 78.60 | 00:00:00 | | 2007-09-18 | 45,300 | 78.45 | 80.05 | 78.45 | 79.65 | 00:00:00 | | 2007-09-19 | 57,800 | 80.20 | 80.25 | 79.25 | 79.85 | 00:00:00 | | 2007-09-20 | 100,200 | 80.00 | 80.00 | 79.25 | 79.50 | 00:00:00 | | 2007-09-21 | 75,600 | 79.60 | 80.05 | 79.60 | 79.85 | 00:00:00 | | 2007-09-24 | 60,300 | 79.85 | 80.30 | 79.70 | 79.75 | 00:00:00 | | 2007-09-25 | 148,600 | 79.75 | 80.10 | 79.05 | 79.40 | 00:00:00 | | 2007-09-26 | 16,300 | 80.00 | 80.00 | 79.40 | 79.55 | 00:00:00 | | 2007-09-27 | 22,200 | 80.00 | 80.00 | 79.45 | 79.70 | 00:00:00 | | 2007-09-28 | 35,200 | 79.95 | 79.95 | 79.50 | 79.75 | 00:00:00 | | 2007-10-01 | 38,800 | 79.80 | 80.70 | 79.80 | 80.70 | 00:00:00 | | 2007-10-02 | 38,400 | 80.80 | 80.80 | 80.10 | 80.35 | 00:00:00 | | 2007-10-03 | 43,800 | 80.15 | 80.90 | 79.90 | 80.40 | 00:00:00 | | 2007-10-04 | 549,700 | 80.20 | 80.40 | 79.80 | 80.05 | 00:00:00 | | 2007-10-05 | 238,300 | 80.05 | 80.85 | 80.00 | 80.50 | 00:00:00 | | 2007-10-08 | 216,700 | 80.50 | 80.70 | 80.25 | 80.60 | 00:00:00 | | 2007-10-09 | 436,700 | 80.40 | 80.85 | 80.35 | 80.70 | 00:00:00 | | 2007-10-10 | 269,200 | 80.85 | 80.95 | 80.50 | 80.70 | 00:00:00 | | 2007-10-11 | 374,900 | 80.75 | 81.25 | 80.55 | 80.70 | 00:00:00 | | 2007-10-12 | 456,800 | 80.60 | 81.10 | 80.60 | 81.10 | 00:00:00 | | 2007-10-15 | 35,300 | 80.70 | 81.00 | 80.40 | 80.45 | 00:00:00 | | 2007-10-16 | 32,700 | 80.25 | 80.70 | 80.25 | 80.50 | 00:00:00 | | 2007-10-17 | 251,200 | 80.55 | 81.00 | 80.40 | 80.55 | 00:00:00 | | 2007-10-18 | 798,600 | 80.45 | 80.60 | 80.25 | 80.30 | 00:00:00 | | 2007-10-19 | 464,500 | 80.30 | 80.50 | 80.20 | 80.35 | 00:00:00 | | 2007-10-22 | 1,850,100 | 80.20 | 80.60 | 80.05 | 80.15 | 00:00:00 | | 2007-10-23 | 1,473,700 | 80.30 | 80.40 | 79.80 | 80.00 | 00:00:00 | | 2007-10-24 | 43,700 | 79.90 | 80.50 | 79.80 | 79.90 | 00:00:00 | | 2007-10-25 | 63,600 | 80.25 | 80.90 | 80.20 | 80.80 | 00:00:00 | | 2007-10-26 | 284,800 | 80.55 | 81.30 | 80.45 | 81.25 | 00:00:00 | | 2007-10-29 | 362,600 | 81.25 | 81.30 | 80.90 | 81.20 | 00:00:00 | | 2007-10-30 | 132,100 | 81.35 | 81.45 | 81.00 | 81.35 | 00:00:00 | | 2007-10-31 | 106,500 | 81.30 | 81.35 | 81.00 | 81.00 | 00:00:00 | | 2007-11-01 | 92,300 | 81.00 | 81.75 | 81.00 | 81.05 | 00:00:00 | | 2007-11-02 | 24,600 | 81.00 | 81.75 | 81.00 | 81.60 | 00:00:00 | | 2007-11-05 | 22,100 | 81.20 | 81.70 | 81.20 | 81.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
