|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-21 | 12,600 | 72.05 | 72.05 | 69.20 | 71.70 | 00:00:00 | | 2008-04-22 | 23,500 | 71.90 | 71.90 | 69.05 | 70.00 | 00:00:00 | | 2008-04-23 | 45,500 | 69.05 | 71.45 | 67.30 | 71.45 | 00:00:00 | | 2008-04-24 | 58,800 | 71.30 | 71.30 | 67.10 | 68.00 | 00:00:00 | | 2008-04-25 | 40,900 | 68.95 | 68.95 | 66.60 | 68.60 | 00:00:00 | | 2008-04-28 | 32,100 | 68.00 | 70.80 | 68.00 | 70.45 | 00:00:00 | | 2008-04-29 | 12,300 | 69.75 | 70.65 | 67.90 | 68.70 | 00:00:00 | | 2008-04-30 | 10,600 | 68.30 | 70.90 | 66.60 | 69.60 | 00:00:00 | | 2008-05-01 | 0 | 69.60 | 69.60 | 69.60 | 69.60 | 00:00:00 | | 2008-05-02 | 10,900 | 66.00 | 69.15 | 66.00 | 69.15 | 00:00:00 | | 2008-05-05 | 7,700 | 67.90 | 70.00 | 66.60 | 70.00 | 00:00:00 | | 2008-05-06 | 9,000 | 69.60 | 70.80 | 68.50 | 70.80 | 00:00:00 | | 2008-05-07 | 12,200 | 70.85 | 71.00 | 68.20 | 68.40 | 00:00:00 | | 2008-05-08 | 9,700 | 68.35 | 69.50 | 67.15 | 68.35 | 00:00:00 | | 2008-05-09 | 21,400 | 68.30 | 69.40 | 66.55 | 68.00 | 00:00:00 | | 2008-05-12 | 1,600 | 68.35 | 68.70 | 66.75 | 67.35 | 00:00:00 | | 2008-05-13 | 3,600 | 67.50 | 68.95 | 66.70 | 67.85 | 00:00:00 | | 2008-05-14 | 4,400 | 68.95 | 69.00 | 67.05 | 68.20 | 00:00:00 | | 2008-05-15 | 22,700 | 67.25 | 67.30 | 64.50 | 66.05 | 00:00:00 | | 2008-05-16 | 5,700 | 65.95 | 66.95 | 63.60 | 66.50 | 00:00:00 | | 2008-05-19 | 4,400 | 64.15 | 66.75 | 64.10 | 65.50 | 00:00:00 | | 2008-05-20 | 7,600 | 65.55 | 66.05 | 63.60 | 65.50 | 00:00:00 | | 2008-05-21 | 5,300 | 66.00 | 66.00 | 63.15 | 65.50 | 00:00:00 | | 2008-05-22 | 5,400 | 65.30 | 65.30 | 63.50 | 65.15 | 00:00:00 | | 2008-05-23 | 1,400 | 65.00 | 65.50 | 64.05 | 65.50 | 00:00:00 | | 2008-05-26 | 15,200 | 65.00 | 65.55 | 64.10 | 65.25 | 00:00:00 | | 2008-05-27 | 6,300 | 65.25 | 65.25 | 64.10 | 64.50 | 00:00:00 | | 2008-05-28 | 15,100 | 65.00 | 65.90 | 64.75 | 65.75 | 00:00:00 | | 2008-05-29 | 11,600 | 65.95 | 65.95 | 63.20 | 65.95 | 00:00:00 | | 2008-05-30 | 900 | 66.55 | 66.55 | 65.55 | 66.00 | 00:00:00 | | 2008-06-02 | 4,300 | 65.95 | 66.25 | 65.25 | 65.65 | 00:00:00 | | 2008-06-03 | 16,300 | 65.80 | 67.25 | 65.75 | 66.70 | 00:00:00 | | 2008-06-04 | 5,000 | 66.85 | 68.00 | 65.25 | 66.00 | 00:00:00 | | 2008-06-05 | 1,800 | 66.50 | 66.85 | 66.00 | 66.40 | 00:00:00 | | 2008-06-06 | 11,600 | 66.85 | 66.85 | 63.70 | 66.00 | 00:00:00 | | 2008-06-09 | 1,300 | 65.90 | 66.35 | 65.20 | 66.35 | 00:00:00 | | 2008-06-10 | 600 | 66.00 | 66.35 | 65.40 | 65.70 | 00:00:00 | | 2008-06-11 | 3,700 | 65.50 | 65.75 | 63.50 | 65.35 | 00:00:00 | | 2008-06-12 | 900 | 65.75 | 65.75 | 64.80 | 65.50 | 00:00:00 | | 2008-06-13 | 2,300 | 66.00 | 66.00 | 64.00 | 64.90 | 00:00:00 | | 2008-06-16 | 2,400 | 65.30 | 65.30 | 64.30 | 65.20 | 00:00:00 | | 2008-06-17 | 1,700 | 65.90 | 65.90 | 64.45 | 65.80 | 00:00:00 | | 2008-06-18 | 2,500 | 65.95 | 65.95 | 64.50 | 65.20 | 00:00:00 | | 2008-06-19 | 1,800 | 65.20 | 65.20 | 64.20 | 65.00 | 00:00:00 | | 2008-06-20 | 15,900 | 65.50 | 65.50 | 61.70 | 64.00 | 00:00:00 | | 2008-06-23 | 1,200 | 64.30 | 65.25 | 63.00 | 63.95 | 00:00:00 | | 2008-06-24 | 6,000 | 64.25 | 64.25 | 59.00 | 63.00 | 00:00:00 | | 2008-06-25 | 3,200 | 62.50 | 63.00 | 61.75 | 61.75 | 00:00:00 | | 2008-06-26 | 3,400 | 61.75 | 61.75 | 60.00 | 61.00 | 00:00:00 | | 2008-06-27 | 16,100 | 61.00 | 61.00 | 59.00 | 60.00 | 00:00:00 | | 2008-06-30 | 5,900 | 60.00 | 61.00 | 57.10 | 59.00 | 00:00:00 | | 2008-07-01 | 3,200 | 58.50 | 58.50 | 57.10 | 57.50 | 00:00:00 | | 2008-07-02 | 6,900 | 57.65 | 58.05 | 56.00 | 56.50 | 00:00:00 | | 2008-07-03 | 5,600 | 56.00 | 57.00 | 54.60 | 55.45 | 00:00:00 | | 2008-07-04 | 5,300 | 55.90 | 58.00 | 52.60 | 55.40 | 00:00:00 | | 2008-07-07 | 1,000 | 55.40 | 57.50 | 52.85 | 55.85 | 00:00:00 | | 2008-07-08 | 2,600 | 54.90 | 57.45 | 53.85 | 53.85 | 00:00:00 | | 2008-07-09 | 3,600 | 54.70 | 54.70 | 52.00 | 52.80 | 00:00:00 | | 2008-07-10 | 900 | 52.80 | 54.30 | 52.25 | 52.35 | 00:00:00 | | 2008-07-11 | 3,200 | 53.00 | 53.05 | 52.25 | 52.60 | 00:00:00 | | 2008-07-14 | 1,100 | 52.90 | 53.60 | 52.05 | 52.40 | 00:00:00 | | 2008-07-15 | 17,300 | 52.00 | 53.00 | 45.40 | 52.75 | 00:00:00 | | 2008-07-16 | 28,700 | 53.00 | 53.00 | 49.00 | 51.80 | 00:00:00 | | 2008-07-17 | 22,100 | 52.30 | 52.30 | 49.33 | 49.33 | 00:00:00 | | 2008-07-18 | 25,300 | 49.39 | 49.98 | 48.11 | 49.44 | 00:00:00 | | 2008-07-21 | 25,500 | 49.99 | 50.00 | 48.00 | 50.00 | 00:00:00 | | 2008-07-22 | 6,900 | 49.80 | 50.00 | 49.00 | 49.32 | 00:00:00 | | 2008-07-23 | 2,300 | 50.00 | 52.00 | 49.35 | 50.45 | 00:00:00 | | 2008-07-24 | 10,100 | 50.45 | 50.45 | 49.00 | 49.00 | 00:00:00 | | 2008-07-25 | 5,900 | 48.93 | 49.23 | 48.00 | 48.44 | 00:00:00 | | 2008-07-28 | 8,100 | 48.60 | 49.11 | 48.60 | 49.10 | 00:00:00 | | 2008-07-29 | 18,900 | 49.99 | 50.50 | 49.00 | 49.00 | 00:00:00 | | 2008-07-30 | 12,700 | 49.61 | 51.00 | 49.30 | 49.30 | 00:00:00 | | 2008-07-31 | 7,400 | 49.50 | 50.95 | 49.30 | 49.70 | 00:00:00 | | 2008-08-01 | 15,900 | 49.98 | 49.98 | 49.00 | 49.00 | 00:00:00 | | 2008-08-04 | 20,500 | 49.30 | 49.64 | 48.70 | 49.26 | 00:00:00 | | 2008-08-05 | 11,100 | 49.23 | 49.30 | 48.25 | 49.13 | 00:00:00 | | 2008-08-06 | 300 | 49.20 | 49.20 | 48.33 | 49.13 | 00:00:00 | | 2008-08-07 | 4,500 | 48.27 | 48.88 | 48.20 | 48.74 | 00:00:00 | | 2008-08-08 | 300 | 48.22 | 50.50 | 48.22 | 48.74 | 00:00:00 | | 2008-08-11 | 14,100 | 50.50 | 50.50 | 48.25 | 49.80 | 00:00:00 | | 2008-08-12 | 1,700 | 49.70 | 50.45 | 49.70 | 50.40 | 00:00:00 | | 2008-08-13 | 10,900 | 49.94 | 50.65 | 49.89 | 50.65 | 00:00:00 | | 2008-08-14 | 200 | 50.10 | 51.20 | 50.00 | 50.65 | 00:00:00 | | 2008-08-15 | 200 | 50.55 | 50.55 | 50.55 | 50.65 | 00:00:00 | | 2008-08-18 | 2,800 | 50.75 | 54.75 | 47.00 | 50.40 | 00:00:00 | | 2008-08-19 | 1,200 | 49.85 | 52.50 | 49.85 | 52.50 | 00:00:00 | | 2008-08-20 | 3,100 | 53.20 | 53.20 | 51.90 | 52.30 | 00:00:00 | | 2008-08-21 | 5,700 | 51.70 | 53.75 | 51.70 | 52.15 | 00:00:00 | | 2008-08-22 | 2,100 | 51.80 | 52.15 | 51.60 | 51.85 | 00:00:00 | | 2008-08-25 | 600 | 49.12 | 52.00 | 49.12 | 51.60 | 00:00:00 | | 2008-08-26 | 2,600 | 51.05 | 52.40 | 51.05 | 52.40 | 00:00:00 | | 2008-08-27 | 2,000 | 51.90 | 51.95 | 51.80 | 51.85 | 00:00:00 | | 2008-08-28 | 900 | 51.40 | 52.95 | 51.30 | 52.00 | 00:00:00 | | 2008-08-29 | 100 | 51.50 | 51.75 | 51.40 | 52.00 | 00:00:00 | | 2008-09-01 | 1,100 | 51.85 | 52.90 | 51.85 | 52.90 | 00:00:00 | | 2008-09-02 | 3,200 | 52.20 | 52.95 | 52.20 | 52.60 | 00:00:00 | | 2008-09-03 | 4,200 | 52.15 | 52.60 | 52.05 | 52.60 | 00:00:00 | | 2008-09-04 | 800 | 52.15 | 52.60 | 52.05 | 52.55 | 00:00:00 | | 2008-09-05 | 2,300 | 51.70 | 52.90 | 51.70 | 52.30 | 00:00:00 | | 2008-09-08 | 4,400 | 52.35 | 53.20 | 52.25 | 53.20 | 00:00:00 | | 2008-09-09 | 1,400 | 52.15 | 53.45 | 52.05 | 52.90 | 00:00:00 | | 2008-09-10 | 4,200 | 52.15 | 53.00 | 52.05 | 52.50 | 00:00:00 | | 2008-09-11 | 2,800 | 51.60 | 52.80 | 51.60 | 52.80 | 00:00:00 | | 2008-09-12 | 1,900 | 51.80 | 52.80 | 51.60 | 52.80 | 00:00:00 | | 2008-09-15 | 4,700 | 51.65 | 52.70 | 51.10 | 51.55 | 00:00:00 | | 2008-09-16 | 22,600 | 51.15 | 52.30 | 47.50 | 51.55 | 00:00:00 | | 2008-09-17 | 3,600 | 51.35 | 51.70 | 49.50 | 50.10 | 00:00:00 | | 2008-09-18 | 76,600 | 50.00 | 50.50 | 41.17 | 49.53 | 00:00:00 | | 2008-09-19 | 13,900 | 50.00 | 52.40 | 48.60 | 52.20 | 00:00:00 | | 2008-09-22 | 300 | 52.60 | 52.60 | 49.50 | 52.20 | 00:00:00 | | 2008-09-23 | 7,800 | 51.05 | 51.05 | 50.05 | 50.70 | 00:00:00 | | 2008-09-24 | 1,500 | 52.20 | 52.20 | 50.05 | 50.50 | 00:00:00 | | 2008-09-25 | 21,000 | 50.05 | 51.85 | 50.05 | 51.85 | 00:00:00 | | 2008-09-26 | 1,900 | 50.05 | 51.40 | 50.05 | 50.50 | 00:00:00 | | 2008-09-29 | 400 | 50.05 | 50.15 | 50.00 | 50.50 | 00:00:00 | | 2008-09-30 | 3,800 | 50.05 | 51.45 | 49.50 | 50.05 | 00:00:00 | | 2008-10-01 | 21,200 | 50.05 | 50.45 | 50.05 | 50.40 | 00:00:00 | | 2008-10-02 | 26,400 | 50.05 | 50.35 | 50.05 | 50.35 | 00:00:00 | | 2008-10-03 | 23,900 | 50.05 | 50.30 | 50.00 | 50.00 | 00:00:00 | | 2008-10-06 | 1,800 | 49.60 | 50.00 | 49.25 | 50.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
