|
 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 | | 2008-10-06 | 1,800 | 49.60 | 50.00 | 49.25 | 50.00 | 00:00:00 | | 2008-10-07 | 2,800 | 49.25 | 49.80 | 48.55 | 49.50 | 00:00:00 | | 2008-10-08 | 28,500 | 45.55 | 50.00 | 44.00 | 50.00 | 00:00:00 | | 2008-10-09 | 1,000 | 49.65 | 50.30 | 49.65 | 49.98 | 00:00:00 | | 2008-10-10 | 29,400 | 49.65 | 51.00 | 49.00 | 51.00 | 00:00:00 | | 2008-10-13 | 24,900 | 49.06 | 52.70 | 49.06 | 52.70 | 00:00:00 | | 2008-10-14 | 6,900 | 50.05 | 52.70 | 50.05 | 52.70 | 00:00:00 | | 2008-10-15 | 2,100 | 52.60 | 53.00 | 51.15 | 53.00 | 00:00:00 | | 2008-10-16 | 3,100 | 52.90 | 53.15 | 51.55 | 53.15 | 00:00:00 | | 2008-10-17 | 1,900 | 53.15 | 53.15 | 51.60 | 53.05 | 00:00:00 | | 2008-10-20 | 900 | 51.50 | 53.05 | 51.50 | 52.95 | 00:00:00 | | 2008-10-21 | 4,500 | 51.80 | 53.40 | 51.75 | 53.40 | 00:00:00 | | 2008-10-22 | 5,300 | 53.40 | 54.50 | 52.00 | 54.00 | 00:00:00 | | 2008-10-23 | 10,600 | 52.55 | 54.00 | 52.40 | 53.70 | 00:00:00 | | 2008-10-24 | 3,300 | 53.75 | 53.90 | 51.00 | 53.90 | 00:00:00 | | 2008-10-27 | 1,700 | 53.90 | 54.00 | 52.10 | 54.00 | 00:00:00 | | 2008-10-28 | 600 | 52.15 | 54.00 | 51.80 | 53.45 | 00:00:00 | | 2008-10-29 | 4,500 | 51.55 | 54.50 | 51.55 | 54.50 | 00:00:00 | | 2008-10-30 | 1,600 | 53.65 | 54.60 | 52.10 | 54.60 | 00:00:00 | | 2008-10-31 | 1,700 | 53.05 | 55.00 | 53.00 | 55.00 | 00:00:00 | | 2008-11-03 | 300 | 52.80 | 55.25 | 52.80 | 55.00 | 00:00:00 | | 2008-11-04 | 500 | 52.80 | 55.00 | 52.80 | 52.90 | 00:00:00 | | 2008-11-05 | 3,000 | 52.80 | 55.00 | 50.60 | 52.90 | 00:00:00 | | 2008-11-06 | 2,600 | 51.95 | 63.60 | 50.20 | 58.00 | 00:00:00 | | 2008-11-07 | 2,100 | 54.25 | 58.00 | 52.50 | 55.20 | 00:00:00 | | 2008-11-10 | 5,000 | 51.05 | 55.30 | 47.06 | 55.30 | 00:00:00 | | 2008-11-11 | 4,000 | 51.55 | 55.30 | 48.61 | 54.75 | 00:00:00 | | 2008-11-12 | 500 | 55.40 | 55.40 | 52.15 | 55.00 | 00:00:00 | | 2008-11-13 | 1,200 | 52.60 | 55.50 | 52.15 | 53.80 | 00:00:00 | | 2008-11-14 | 1,700 | 53.95 | 53.95 | 52.05 | 53.10 | 00:00:00 | | 2008-11-17 | 1,900 | 52.50 | 53.70 | 49.52 | 53.70 | 00:00:00 | | 2008-11-18 | 3,100 | 51.30 | 53.55 | 49.70 | 51.35 | 00:00:00 | | 2008-11-19 | 6,200 | 49.00 | 53.90 | 49.00 | 53.65 | 00:00:00 | | 2008-11-20 | 4,700 | 51.55 | 54.00 | 49.21 | 54.00 | 00:00:00 | | 2008-11-21 | 2,000 | 54.00 | 55.00 | 52.75 | 55.00 | 00:00:00 | | 2008-11-24 | 3,000 | 52.10 | 54.80 | 52.10 | 52.30 | 00:00:00 | | 2008-11-25 | 5,200 | 51.65 | 57.00 | 48.60 | 57.00 | 00:00:00 | | 2008-11-26 | 3,300 | 53.30 | 58.55 | 53.15 | 54.25 | 00:00:00 | | 2008-11-27 | 6,500 | 56.00 | 56.00 | 52.00 | 53.50 | 00:00:00 | | 2008-11-28 | 1,400 | 53.50 | 53.50 | 50.00 | 50.00 | 00:00:00 | | 2008-12-01 | 12,200 | 49.50 | 50.00 | 40.10 | 50.00 | 00:00:00 | | 2008-12-02 | 0 | 40.50 | 50.00 | 40.50 | 40.50 | 00:00:00 | | 2008-12-03 | 0 | 40.50 | 50.00 | 40.50 | 40.50 | 00:00:00 | | 2008-12-04 | 5,000 | 53.00 | 53.05 | 49.15 | 51.00 | 00:00:00 | | 2008-12-05 | 3,200 | 51.00 | 51.05 | 51.00 | 51.00 | 00:00:00 | | 2008-12-08 | 1,600 | 51.05 | 52.80 | 51.00 | 51.10 | 00:00:00 | | 2008-12-09 | 2,600 | 50.05 | 50.05 | 46.00 | 46.70 | 00:00:00 | | 2008-12-10 | 5,600 | 46.10 | 48.42 | 41.10 | 47.80 | 00:00:00 | | 2008-12-11 | 7,400 | 44.55 | 47.50 | 43.55 | 45.00 | 00:00:00 | | 2008-12-12 | 1,200 | 44.98 | 47.04 | 43.60 | 47.04 | 00:00:00 | | 2008-12-15 | 2,100 | 43.80 | 47.00 | 43.65 | 43.90 | 00:00:00 | | 2008-12-16 | 4,500 | 42.63 | 43.55 | 42.15 | 42.15 | 00:00:00 | | 2008-12-17 | 1,900 | 42.15 | 45.00 | 41.00 | 45.00 | 00:00:00 | | 2008-12-18 | 3,000 | 42.25 | 43.09 | 41.00 | 42.50 | 00:00:00 | | 2008-12-19 | 1,100 | 42.00 | 42.30 | 41.00 | 42.30 | 00:00:00 | | 2008-12-22 | 1,600 | 40.60 | 41.00 | 40.15 | 40.95 | 00:00:00 | | 2008-12-23 | 4,100 | 40.10 | 41.50 | 38.67 | 41.50 | 00:00:00 | | 2008-12-24 | 0 | 41.50 | 41.50 | 41.50 | 41.50 | 00:00:00 | | 2008-12-25 | 0 | 41.50 | 41.50 | 41.50 | 41.50 | 00:00:00 | | 2008-12-26 | 0 | 41.50 | 41.50 | 41.50 | 41.50 | 00:00:00 | | 2008-12-29 | 6,000 | 38.50 | 39.20 | 35.51 | 35.77 | 00:00:00 | | 2008-12-30 | 15,300 | 34.10 | 40.00 | 31.01 | 36.98 | 00:00:00 | | 2008-12-31 | 0 | 36.98 | 36.98 | 36.98 | 36.98 | 00:00:00 | | 2009-01-01 | 0 | 36.98 | 36.98 | 36.98 | 36.98 | 00:00:00 | | 2009-01-02 | 2,100 | 34.20 | 37.95 | 34.20 | 37.80 | 00:00:00 | | 2009-01-05 | 2,400 | 37.00 | 39.22 | 37.00 | 38.80 | 00:00:00 | | 2009-01-06 | 300 | 39.20 | 39.20 | 38.80 | 38.80 | 00:00:00 | | 2009-01-07 | 2,700 | 38.80 | 41.50 | 38.60 | 41.50 | 00:00:00 | | 2009-01-08 | 1,500 | 41.50 | 42.20 | 40.00 | 41.00 | 00:00:00 | | 2009-01-09 | 1,100 | 41.20 | 42.20 | 38.16 | 40.01 | 00:00:00 | | 2009-01-12 | 800 | 38.80 | 40.00 | 38.80 | 39.63 | 00:00:00 | | 2009-01-13 | 300 | 39.60 | 39.95 | 39.00 | 39.63 | 00:00:00 | | 2009-01-14 | 700 | 39.95 | 39.95 | 39.40 | 39.95 | 00:00:00 | | 2009-01-15 | 1,300 | 40.00 | 40.00 | 38.38 | 39.50 | 00:00:00 | | 2009-01-16 | 1,200 | 39.00 | 39.50 | 38.38 | 39.00 | 00:00:00 | | 2009-01-19 | 900 | 37.00 | 39.99 | 37.00 | 39.00 | 00:00:00 | | 2009-01-20 | 800 | 38.40 | 38.40 | 37.60 | 38.00 | 00:00:00 | | 2009-01-21 | 0 | 38.80 | 38.80 | 38.80 | 38.00 | 00:00:00 | | 2009-01-22 | 300 | 38.00 | 38.00 | 36.30 | 38.00 | 00:00:00 | | 2009-01-23 | 3,400 | 34.21 | 37.60 | 34.00 | 34.00 | 00:00:00 | | 2009-01-26 | 1,500 | 36.00 | 36.00 | 33.02 | 35.55 | 00:00:00 | | 2009-01-27 | 6,100 | 34.51 | 36.00 | 32.21 | 33.05 | 00:00:00 | | 2009-01-28 | 3,500 | 33.05 | 35.00 | 32.45 | 34.50 | 00:00:00 | | 2009-01-29 | 4,300 | 35.00 | 37.90 | 32.85 | 37.50 | 00:00:00 | | 2009-01-30 | 1,800 | 35.15 | 37.49 | 35.15 | 37.00 | 00:00:00 | | 2009-02-02 | 1,600 | 33.53 | 37.19 | 33.53 | 35.53 | 00:00:00 | | 2009-02-03 | 100 | 35.60 | 35.60 | 35.60 | 35.53 | 00:00:00 | | 2009-02-04 | 100 | 35.53 | 35.53 | 35.00 | 35.53 | 00:00:00 | | 2009-02-05 | 700 | 35.53 | 36.74 | 34.50 | 36.74 | 00:00:00 | | 2009-02-06 | 1,300 | 36.40 | 37.40 | 36.40 | 36.40 | 00:00:00 | | 2009-02-09 | 2,300 | 36.40 | 36.40 | 34.51 | 34.70 | 00:00:00 | | 2009-02-10 | 2,200 | 34.70 | 35.90 | 33.90 | 34.50 | 00:00:00 | | 2009-02-11 | 2,000 | 32.65 | 34.50 | 32.65 | 33.50 | 00:00:00 | | 2009-02-12 | 2,200 | 33.50 | 34.45 | 32.50 | 33.00 | 00:00:00 | | 2009-02-13 | 4,800 | 34.44 | 34.44 | 32.12 | 32.99 | 00:00:00 | | 2009-02-16 | 500 | 31.00 | 31.36 | 31.00 | 31.30 | 00:00:00 | | 2009-02-17 | 10,300 | 31.05 | 31.05 | 29.05 | 29.87 | 00:00:00 | | 2009-02-18 | 1,900 | 29.12 | 29.85 | 28.00 | 29.72 | 00:00:00 | | 2009-02-19 | 1,300 | 28.10 | 28.16 | 26.63 | 27.80 | 00:00:00 | | 2009-02-20 | 300 | 28.00 | 28.16 | 26.63 | 27.80 | 00:00:00 | | 2009-02-23 | 2,300 | 27.00 | 27.00 | 24.00 | 24.01 | 00:00:00 | | 2009-02-24 | 1,400 | 22.25 | 24.00 | 21.50 | 22.00 | 00:00:00 | | 2009-02-25 | 5,000 | 21.70 | 21.70 | 18.46 | 18.99 | 00:00:00 | | 2009-02-26 | 13,900 | 18.79 | 18.80 | 16.22 | 17.40 | 00:00:00 | | 2009-02-27 | 10,000 | 17.35 | 17.37 | 14.46 | 16.00 | 00:00:00 | | 2009-03-02 | 3,600 | 16.00 | 16.90 | 15.25 | 16.90 | 00:00:00 | | 2009-03-03 | 2,400 | 16.90 | 17.85 | 16.33 | 16.90 | 00:00:00 | | 2009-03-04 | 400 | 16.50 | 16.50 | 15.50 | 16.90 | 00:00:00 | | 2009-03-05 | 200 | 16.80 | 16.80 | 15.62 | 16.90 | 00:00:00 | | 2009-03-06 | 1,300 | 16.90 | 16.90 | 15.50 | 15.57 | 00:00:00 | | 2009-03-09 | 500 | 15.90 | 15.90 | 14.26 | 14.60 | 00:00:00 | | 2009-03-10 | 2,900 | 14.00 | 14.05 | 12.61 | 12.90 | 00:00:00 | | 2009-03-11 | 700 | 12.02 | 12.96 | 11.80 | 12.39 | 00:00:00 | | 2009-03-12 | 22,700 | 12.40 | 25.00 | 12.40 | 18.10 | 00:00:00 | | 2009-03-13 | 2,400 | 21.72 | 21.72 | 21.72 | 21.72 | 00:00:00 | | 2009-03-16 | 23,500 | 22.22 | 28.06 | 22.22 | 23.89 | 00:00:00 | | 2009-03-17 | 7,900 | 24.95 | 26.10 | 21.00 | 21.06 | 00:00:00 | | 2009-03-18 | 3,100 | 23.14 | 24.42 | 21.52 | 22.65 | 00:00:00 | | 2009-03-19 | 1,100 | 23.39 | 23.50 | 22.00 | 22.50 | 00:00:00 | | 2009-03-20 | 600 | 22.50 | 22.92 | 21.31 | 21.90 | 00:00:00 | | 2009-03-23 | 1,800 | 19.95 | 22.45 | 19.95 | 20.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
