|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | 2000-06-20 | 19,700 | 18.19 | 18.62 | 18.00 | 18.62 | 00:00:00 | | 2000-06-21 | 68,500 | 18.25 | 18.70 | 18.00 | 18.00 | 00:00:00 | | 2000-06-22 | 226,600 | 18.02 | 18.25 | 17.50 | 17.85 | 00:00:00 | | 2000-06-23 | 29,600 | 17.60 | 18.58 | 17.55 | 17.55 | 00:00:00 | | 2000-06-26 | 5,800 | 17.90 | 17.90 | 17.61 | 17.85 | 00:00:00 | | 2000-06-27 | 40,900 | 18.00 | 18.20 | 17.65 | 18.10 | 00:00:00 | | 2000-06-28 | 202,200 | 18.50 | 18.50 | 17.95 | 18.00 | 00:00:00 | | 2000-06-29 | 42,500 | 18.00 | 18.40 | 17.31 | 17.31 | 00:00:00 | | 2000-06-30 | 123,400 | 17.89 | 17.89 | 17.25 | 17.60 | 00:00:00 | | 2000-07-03 | 10,300 | 18.20 | 18.20 | 16.76 | 16.76 | 00:00:00 | | 2000-07-04 | 84,100 | 16.85 | 17.43 | 16.20 | 16.80 | 00:00:00 | | 2000-07-05 | 190,300 | 17.05 | 17.18 | 16.65 | 17.00 | 00:00:00 | | 2000-07-06 | 28,400 | 17.20 | 17.20 | 16.51 | 16.69 | 00:00:00 | | 2000-07-07 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | 2000-07-10 | 71,400 | 16.50 | 16.69 | 16.35 | 16.45 | 00:00:00 | | 2000-07-11 | 39,900 | 16.19 | 16.35 | 16.19 | 16.27 | 00:00:00 | | 2000-07-12 | 163,800 | 16.25 | 16.75 | 16.21 | 16.42 | 00:00:00 | | 2000-07-13 | 120,500 | 16.40 | 16.50 | 16.40 | 16.46 | 00:00:00 | | 2000-07-14 | 81,200 | 16.46 | 16.93 | 16.46 | 16.93 | 00:00:00 | | 2000-07-17 | 62,100 | 17.10 | 17.30 | 16.48 | 16.48 | 00:00:00 | | 2000-07-18 | 55,000 | 16.99 | 16.99 | 16.45 | 16.55 | 00:00:00 | | 2000-07-19 | 10,100 | 16.50 | 16.88 | 16.42 | 16.55 | 00:00:00 | | 2000-07-20 | 38,500 | 16.50 | 16.83 | 16.45 | 16.60 | 00:00:00 | | 2000-07-21 | 230,400 | 16.80 | 17.25 | 16.50 | 17.25 | 00:00:00 | | 2000-07-24 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | 2000-07-25 | 39,000 | 17.15 | 17.85 | 16.05 | 17.80 | 00:00:00 | | 2000-07-26 | 251,300 | 17.95 | 17.95 | 17.30 | 17.55 | 00:00:00 | | 2000-07-27 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | 2000-07-28 | 49,800 | 17.90 | 18.28 | 17.50 | 18.28 | 00:00:00 | | 2000-07-31 | 88,000 | 18.00 | 18.10 | 17.80 | 18.00 | 00:00:00 | | 2000-08-01 | 50,900 | 18.00 | 18.05 | 17.82 | 18.00 | 00:00:00 | | 2000-08-02 | 143,600 | 18.08 | 18.08 | 17.56 | 17.70 | 00:00:00 | | 2000-08-03 | 81,000 | 18.05 | 18.05 | 17.10 | 18.00 | 00:00:00 | | 2000-08-04 | 72,100 | 17.50 | 18.02 | 17.50 | 17.50 | 00:00:00 | | 2000-08-07 | 16,200 | 18.00 | 18.07 | 17.70 | 18.00 | 00:00:00 | | 2000-08-08 | 6,000 | 17.61 | 17.80 | 17.56 | 17.56 | 00:00:00 | | 2000-08-09 | 13,200 | 17.55 | 18.00 | 17.55 | 17.98 | 00:00:00 | | 2000-08-10 | 34,700 | 17.70 | 18.28 | 17.70 | 18.15 | 00:00:00 | | 2000-08-11 | 67,700 | 18.10 | 18.38 | 18.00 | 18.00 | 00:00:00 | | 2000-08-14 | 17,300 | 18.00 | 18.37 | 17.85 | 17.90 | 00:00:00 | | 2000-08-15 | 16,200 | 17.91 | 18.48 | 17.91 | 18.48 | 00:00:00 | | 2000-08-16 | 102,400 | 18.48 | 18.50 | 18.21 | 18.50 | 00:00:00 | | 2000-08-17 | 47,300 | 18.49 | 18.54 | 18.25 | 18.50 | 00:00:00 | | 2000-08-18 | 16,200 | 18.50 | 18.53 | 18.25 | 18.25 | 00:00:00 | | 2000-08-21 | 48,000 | 18.25 | 18.40 | 18.00 | 18.26 | 00:00:00 | | 2000-08-22 | 40,100 | 18.40 | 18.40 | 17.85 | 17.85 | 00:00:00 | | 2000-08-23 | 24,300 | 17.80 | 18.11 | 17.80 | 18.11 | 00:00:00 | | 2000-08-24 | 36,400 | 18.30 | 18.47 | 18.30 | 18.40 | 00:00:00 | | 2000-08-25 | 77,100 | 18.50 | 18.50 | 17.86 | 18.01 | 00:00:00 | | 2000-08-28 | 9,900 | 17.61 | 17.98 | 17.61 | 17.90 | 00:00:00 | | 2000-08-29 | 12,800 | 17.90 | 17.99 | 17.85 | 17.99 | 00:00:00 | | 2000-08-30 | 72,600 | 17.90 | 18.00 | 17.85 | 17.94 | 00:00:00 | | 2000-08-31 | 30,000 | 17.92 | 17.95 | 17.90 | 17.90 | 00:00:00 | | 2000-09-01 | 18,500 | 17.95 | 17.97 | 17.85 | 17.85 | 00:00:00 | | 2000-09-04 | 10,300 | 17.85 | 18.15 | 17.85 | 18.15 | 00:00:00 | | 2000-09-05 | 95,800 | 18.25 | 19.00 | 18.01 | 18.85 | 00:00:00 | | 2000-09-06 | 28,800 | 18.50 | 19.28 | 18.50 | 19.28 | 00:00:00 | | 2000-09-07 | 170,600 | 19.29 | 19.50 | 18.71 | 19.50 | 00:00:00 | | 2000-09-08 | 17,300 | 19.05 | 19.40 | 18.50 | 18.74 | 00:00:00 | | 2000-09-11 | 39,100 | 18.76 | 19.15 | 18.70 | 19.15 | 00:00:00 | | 2000-09-12 | 47,100 | 19.00 | 19.25 | 17.85 | 19.25 | 00:00:00 | | 2000-09-13 | 29,900 | 18.50 | 19.10 | 18.50 | 18.95 | 00:00:00 | | 2000-09-14 | 26,500 | 18.99 | 19.06 | 18.99 | 19.01 | 00:00:00 | | 2000-09-15 | 47,700 | 18.90 | 19.09 | 18.02 | 19.00 | 00:00:00 | | 2000-09-18 | 39,600 | 18.97 | 18.97 | 18.50 | 18.50 | 00:00:00 | | 2000-09-19 | 73,500 | 18.50 | 18.60 | 18.11 | 18.25 | 00:00:00 | | 2000-09-20 | 85,700 | 18.32 | 18.32 | 18.10 | 18.10 | 00:00:00 | | 2000-09-21 | 26,600 | 18.00 | 18.01 | 17.85 | 17.85 | 00:00:00 | | 2000-09-22 | 400 | 17.85 | 17.85 | 17.85 | 17.85 | 00:00:00 | | 2000-09-25 | 28,300 | 17.85 | 18.00 | 17.85 | 18.00 | 00:00:00 | | 2000-09-26 | 17,800 | 18.00 | 18.45 | 18.00 | 18.30 | 00:00:00 | | 2000-09-27 | 11,700 | 18.00 | 18.24 | 18.00 | 18.10 | 00:00:00 | | 2000-09-28 | 202,800 | 18.00 | 18.39 | 18.00 | 18.25 | 00:00:00 | | 2000-09-29 | 21,400 | 18.01 | 18.39 | 17.65 | 18.00 | 00:00:00 | | 2000-10-02 | 9,700 | 17.80 | 17.80 | 17.65 | 17.73 | 00:00:00 | | 2000-10-03 | 12,200 | 17.80 | 18.25 | 17.75 | 17.85 | 00:00:00 | | 2000-10-04 | 7,700 | 17.90 | 18.24 | 17.90 | 18.03 | 00:00:00 | | 2000-10-05 | 49,300 | 18.00 | 18.13 | 17.72 | 17.85 | 00:00:00 | | 2000-10-06 | 19,400 | 18.00 | 18.00 | 17.56 | 17.84 | 00:00:00 | | 2000-10-09 | 42,100 | 17.56 | 17.89 | 17.56 | 17.77 | 00:00:00 | | 2000-10-10 | 64,500 | 17.55 | 17.90 | 17.52 | 17.90 | 00:00:00 | | 2000-10-11 | 33,500 | 17.55 | 17.55 | 17.20 | 17.55 | 00:00:00 | | 2000-10-12 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | 2000-10-13 | 48,200 | 16.90 | 17.95 | 16.06 | 17.95 | 00:00:00 | | 2000-10-16 | 46,500 | 17.93 | 17.93 | 16.70 | 17.16 | 00:00:00 | | 2000-10-17 | 38,000 | 17.15 | 17.15 | 16.72 | 16.80 | 00:00:00 | | 2000-10-18 | 210,600 | 16.70 | 16.70 | 16.30 | 16.30 | 00:00:00 | | 2000-10-19 | 70,100 | 16.12 | 16.90 | 16.12 | 16.48 | 00:00:00 | | 2000-10-20 | 257,900 | 16.60 | 16.60 | 16.40 | 16.40 | 00:00:00 | | 2000-10-23 | 20,600 | 16.27 | 16.60 | 15.80 | 16.00 | 00:00:00 | | 2000-10-24 | 75,100 | 16.35 | 16.45 | 15.56 | 15.80 | 00:00:00 | | 2000-10-25 | 117,100 | 15.99 | 16.40 | 15.91 | 16.10 | 00:00:00 | | 2000-10-26 | 37,500 | 16.01 | 16.24 | 16.01 | 16.10 | 00:00:00 | | 2000-10-27 | 89,400 | 16.10 | 16.20 | 16.01 | 16.08 | 00:00:00 | | 2000-10-30 | 31,400 | 16.15 | 16.30 | 16.01 | 16.01 | 00:00:00 | | 2000-10-31 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | 2000-11-01 | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 00:00:00 | | 2000-11-02 | 52,700 | 15.90 | 16.10 | 15.90 | 16.00 | 00:00:00 | | 2000-11-03 | 15,800 | 16.00 | 16.15 | 15.90 | 16.15 | 00:00:00 | | 2000-11-06 | 252,000 | 16.00 | 16.10 | 15.90 | 15.90 | 00:00:00 | | 2000-11-07 | 33,400 | 16.00 | 16.00 | 15.85 | 16.00 | 00:00:00 | | 2000-11-08 | 42,900 | 15.76 | 16.00 | 15.75 | 16.00 | 00:00:00 | | 2000-11-09 | 3,400 | 15.95 | 16.00 | 15.85 | 15.85 | 00:00:00 | | 2000-11-10 | 20,900 | 15.75 | 16.00 | 15.75 | 15.78 | 00:00:00 | | 2000-11-13 | 52,600 | 16.30 | 16.30 | 15.70 | 15.70 | 00:00:00 | | 2000-11-14 | 18,400 | 15.75 | 15.99 | 15.57 | 15.99 | 00:00:00 | | 2000-11-15 | 12,500 | 15.60 | 15.97 | 15.51 | 15.79 | 00:00:00 | | 2000-11-16 | 211,800 | 15.80 | 15.89 | 15.55 | 15.60 | 00:00:00 | | 2000-11-17 | 15,100 | 15.56 | 16.00 | 15.50 | 16.00 | 00:00:00 | | 2000-11-20 | 14,900 | 16.25 | 16.65 | 16.00 | 16.00 | 00:00:00 | | 2000-11-21 | 126,400 | 16.00 | 16.09 | 15.50 | 15.75 | 00:00:00 | | 2000-11-22 | 37,700 | 15.53 | 16.00 | 15.52 | 16.00 | 00:00:00 | | 2000-11-23 | 160,100 | 15.63 | 15.90 | 15.52 | 15.52 | 00:00:00 | | 2000-11-24 | 14,100 | 15.55 | 15.55 | 15.07 | 15.07 | 00:00:00 | | 2000-11-27 | 51,100 | 14.93 | 15.38 | 14.93 | 15.17 | 00:00:00 | | 2000-11-28 | 27,600 | 15.02 | 15.17 | 14.85 | 14.85 | 00:00:00 | | 2000-11-29 | 31,400 | 14.67 | 14.82 | 14.51 | 14.72 | 00:00:00 | | 2000-11-30 | 51,300 | 14.96 | 14.96 | 14.80 | 14.83 | 00:00:00 | | 2000-12-01 | 22,600 | 14.50 | 14.98 | 14.50 | 14.70 | 00:00:00 | | 2000-12-04 | 93,900 | 14.99 | 14.99 | 14.72 | 14.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
