|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-07 | 1,800 | 23.50 | 23.85 | 23.00 | 23.45 | 00:00:00 | | 2009-09-08 | 800 | 23.20 | 23.20 | 22.65 | 23.00 | 00:00:00 | | 2009-09-09 | 600 | 23.00 | 23.00 | 22.75 | 23.00 | 00:00:00 | | 2009-09-10 | 1,400 | 22.70 | 23.15 | 22.51 | 22.97 | 00:00:00 | | 2009-09-11 | 600 | 22.51 | 22.95 | 22.51 | 22.61 | 00:00:00 | | 2009-09-14 | 2,500 | 22.61 | 23.95 | 22.61 | 23.00 | 00:00:00 | | 2009-09-15 | 1,700 | 23.95 | 23.95 | 22.86 | 23.00 | 00:00:00 | | 2009-09-16 | 4,300 | 22.85 | 23.95 | 22.85 | 23.87 | 00:00:00 | | 2009-09-17 | 1,400 | 23.01 | 23.77 | 23.01 | 23.11 | 00:00:00 | | 2009-09-18 | 4,000 | 23.97 | 23.97 | 22.56 | 22.56 | 00:00:00 | | 2009-09-21 | 7,400 | 23.00 | 23.00 | 20.99 | 21.34 | 00:00:00 | | 2009-09-22 | 8,900 | 21.30 | 21.45 | 20.90 | 21.02 | 00:00:00 | | 2009-09-23 | 10,700 | 21.30 | 22.48 | 20.80 | 22.22 | 00:00:00 | | 2009-09-24 | 22,600 | 22.45 | 23.80 | 22.25 | 22.94 | 00:00:00 | | 2009-09-25 | 2,200 | 23.50 | 23.50 | 22.59 | 22.59 | 00:00:00 | | 2009-09-28 | 7,200 | 22.60 | 22.85 | 22.05 | 22.40 | 00:00:00 | | 2009-09-29 | 4,200 | 22.07 | 22.45 | 21.70 | 21.82 | 00:00:00 | | 2009-09-30 | 3,800 | 22.25 | 22.25 | 21.50 | 21.99 | 00:00:00 | | 2009-10-01 | 13,000 | 21.12 | 21.47 | 21.02 | 21.03 | 00:00:00 | | 2009-10-02 | 4,500 | 21.03 | 21.47 | 20.02 | 20.26 | 00:00:00 | | 2009-10-05 | 3,600 | 20.79 | 20.79 | 19.60 | 20.23 | 00:00:00 | | 2009-10-06 | 1,600 | 21.40 | 21.40 | 20.23 | 20.88 | 00:00:00 | | 2009-10-07 | 4,300 | 21.47 | 21.47 | 20.00 | 20.50 | 00:00:00 | | 2009-10-08 | 3,200 | 20.29 | 21.47 | 20.05 | 21.39 | 00:00:00 | | 2009-10-09 | 4,600 | 21.00 | 21.18 | 20.51 | 21.18 | 00:00:00 | | 2009-10-12 | 2,000 | 21.37 | 21.37 | 20.82 | 21.25 | 00:00:00 | | 2009-10-13 | 1,600 | 21.25 | 21.25 | 20.60 | 20.67 | 00:00:00 | | 2009-10-14 | 1,100 | 20.67 | 20.70 | 20.53 | 20.55 | 00:00:00 | | 2009-10-15 | 5,800 | 20.65 | 21.40 | 20.55 | 20.70 | 00:00:00 | | 2009-10-16 | 3,400 | 21.30 | 21.30 | 20.70 | 20.70 | 00:00:00 | | 2009-10-19 | 1,700 | 20.70 | 21.25 | 20.70 | 21.05 | 00:00:00 | | 2009-10-20 | 4,900 | 21.01 | 21.44 | 21.01 | 21.39 | 00:00:00 | | 2009-10-21 | 10,100 | 21.39 | 21.68 | 21.28 | 21.50 | 00:00:00 | | 2009-10-22 | 6,000 | 21.50 | 21.50 | 21.25 | 21.30 | 00:00:00 | | 2009-10-23 | 5,200 | 21.35 | 21.99 | 21.30 | 21.74 | 00:00:00 | | 2009-10-26 | 5,700 | 21.80 | 22.00 | 21.79 | 21.80 | 00:00:00 | | 2009-10-27 | 1,900 | 21.80 | 22.20 | 21.61 | 21.65 | 00:00:00 | | 2009-10-28 | 4,300 | 21.65 | 21.65 | 21.50 | 21.65 | 00:00:00 | | 2009-10-29 | 3,400 | 21.65 | 21.75 | 21.50 | 21.65 | 00:00:00 | | 2009-10-30 | 4,000 | 21.65 | 21.65 | 21.20 | 21.55 | 00:00:00 | | 2009-11-02 | 2,400 | 21.40 | 21.73 | 20.90 | 20.98 | 00:00:00 | | 2009-11-03 | 34,500 | 20.98 | 26.80 | 20.98 | 22.75 | 00:00:00 | | 2009-11-04 | 56,400 | 24.69 | 26.40 | 21.90 | 26.40 | 00:00:00 | | 2009-11-05 | 27,500 | 25.05 | 27.50 | 24.86 | 25.10 | 00:00:00 | | 2009-11-06 | 14,300 | 24.51 | 25.17 | 23.29 | 23.32 | 00:00:00 | | 2009-11-09 | 6,700 | 23.40 | 23.80 | 22.63 | 22.65 | 00:00:00 | | 2009-11-10 | 6,000 | 22.75 | 23.08 | 22.01 | 22.06 | 00:00:00 | | 2009-11-11 | 6,200 | 22.35 | 22.78 | 22.02 | 22.70 | 00:00:00 | | 2009-11-12 | 5,200 | 22.70 | 22.70 | 21.83 | 22.60 | 00:00:00 | | 2009-11-13 | 2,100 | 22.65 | 22.65 | 21.81 | 22.01 | 00:00:00 | | 2009-11-16 | 2,000 | 22.01 | 22.29 | 21.85 | 22.00 | 00:00:00 | | 2009-11-17 | 10,800 | 21.85 | 21.90 | 21.12 | 21.30 | 00:00:00 | | 2009-11-18 | 4,900 | 21.39 | 21.49 | 21.12 | 21.38 | 00:00:00 | | 2009-11-19 | 5,300 | 21.20 | 21.39 | 21.12 | 21.15 | 00:00:00 | | 2009-11-20 | 23,000 | 21.15 | 21.39 | 20.01 | 20.55 | 00:00:00 | | 2009-11-23 | 5,500 | 20.94 | 20.94 | 20.10 | 20.50 | 00:00:00 | | 2009-11-24 | 2,900 | 20.45 | 20.79 | 20.41 | 20.46 | 00:00:00 | | 2009-11-25 | 3,200 | 20.17 | 20.99 | 20.17 | 20.54 | 00:00:00 | | 2009-11-26 | 9,100 | 20.54 | 20.54 | 20.01 | 20.39 | 00:00:00 | | 2009-11-27 | 600 | 20.01 | 20.35 | 20.01 | 20.20 | 00:00:00 | | 2009-11-30 | 7,000 | 20.06 | 20.06 | 19.12 | 19.17 | 00:00:00 | | 2009-12-01 | 7,500 | 19.55 | 19.55 | 18.66 | 18.73 | 00:00:00 | | 2009-12-02 | 5,300 | 18.74 | 19.21 | 18.63 | 19.10 | 00:00:00 | | 2009-12-03 | 4,200 | 18.90 | 19.23 | 18.75 | 18.75 | 00:00:00 | | 2009-12-04 | 6,500 | 18.53 | 19.06 | 18.25 | 18.80 | 00:00:00 | | 2009-12-07 | 1,100 | 18.54 | 19.61 | 18.51 | 18.75 | 00:00:00 | | 2009-12-08 | 200 | 18.79 | 18.79 | 18.54 | 18.75 | 00:00:00 | | 2009-12-09 | 2,400 | 18.75 | 18.75 | 18.35 | 18.35 | 00:00:00 | | 2009-12-10 | 2,600 | 18.35 | 18.54 | 18.30 | 18.32 | 00:00:00 | | 2009-12-11 | 5,800 | 18.32 | 18.32 | 17.58 | 18.00 | 00:00:00 | | 2009-12-14 | 3,200 | 17.99 | 17.99 | 17.23 | 17.50 | 00:00:00 | | 2009-12-15 | 2,600 | 17.26 | 17.40 | 17.12 | 17.13 | 00:00:00 | | 2009-12-16 | 4,400 | 17.02 | 17.20 | 16.88 | 17.00 | 00:00:00 | | 2009-12-17 | 4,900 | 16.90 | 17.50 | 16.60 | 17.00 | 00:00:00 | | 2009-12-18 | 4,200 | 17.20 | 17.20 | 16.90 | 16.90 | 00:00:00 | | 2009-12-21 | 900 | 16.98 | 16.98 | 16.89 | 16.98 | 00:00:00 | | 2009-12-22 | 900 | 16.98 | 16.98 | 16.60 | 16.80 | 00:00:00 | | 2009-12-23 | 500 | 16.60 | 16.61 | 16.60 | 16.60 | 00:00:00 | | 2009-12-24 | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | | 2009-12-25 | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | | 2009-12-28 | 6,200 | 15.62 | 16.39 | 15.62 | 15.90 | 00:00:00 | | 2009-12-29 | 7,800 | 16.60 | 16.60 | 15.17 | 15.36 | 00:00:00 | | 2009-12-30 | 3,800 | 15.25 | 15.60 | 15.05 | 15.18 | 00:00:00 | | 2009-12-31 | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 00:00:00 | | 2010-01-01 | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 00:00:00 | | 2010-01-04 | 2,800 | 15.29 | 15.70 | 15.29 | 15.35 | 00:00:00 | | 2010-01-05 | 11,900 | 15.85 | 16.50 | 15.81 | 16.50 | 00:00:00 | | 2010-01-06 | 3,000 | 16.49 | 16.50 | 16.15 | 16.41 | 00:00:00 | | 2010-01-07 | 20,000 | 16.41 | 17.60 | 16.06 | 17.00 | 00:00:00 | | 2010-01-08 | 92,800 | 18.00 | 19.14 | 17.52 | 19.14 | 00:00:00 | | 2010-01-11 | 49,900 | 20.54 | 20.78 | 18.00 | 18.00 | 00:00:00 | | 2010-01-12 | 21,600 | 18.48 | 19.01 | 17.65 | 17.65 | 00:00:00 | | 2010-01-13 | 12,900 | 17.68 | 17.80 | 17.13 | 17.13 | 00:00:00 | | 2010-01-14 | 39,500 | 17.26 | 18.95 | 17.24 | 18.50 | 00:00:00 | | 2010-01-15 | 41,300 | 18.95 | 19.25 | 17.96 | 18.90 | 00:00:00 | | 2010-01-18 | 139,000 | 20.79 | 21.90 | 19.50 | 21.20 | 00:00:00 | | 2010-01-19 | 100,600 | 21.84 | 23.00 | 20.79 | 21.77 | 00:00:00 | | 2010-01-20 | 117,700 | 21.80 | 22.97 | 21.00 | 21.00 | 00:00:00 | | 2010-01-21 | 61,600 | 21.35 | 21.98 | 19.61 | 19.76 | 00:00:00 | | 2010-01-22 | 36,100 | 19.90 | 20.09 | 18.50 | 19.00 | 00:00:00 | | 2010-01-25 | 19,400 | 19.45 | 19.90 | 18.83 | 18.95 | 00:00:00 | | 2010-01-26 | 12,100 | 19.49 | 19.49 | 18.74 | 18.90 | 00:00:00 | | 2010-01-27 | 13,500 | 18.95 | 18.95 | 18.22 | 18.24 | 00:00:00 | | 2010-01-28 | 30,900 | 18.45 | 19.30 | 17.92 | 17.93 | 00:00:00 | | 2010-01-29 | 14,400 | 18.30 | 18.30 | 17.51 | 17.89 | 00:00:00 | | 2010-02-01 | 13,400 | 17.82 | 17.85 | 17.22 | 17.31 | 00:00:00 | | 2010-02-02 | 19,100 | 17.22 | 18.23 | 17.17 | 17.50 | 00:00:00 | | 2010-02-03 | 12,000 | 17.50 | 17.76 | 17.01 | 17.01 | 00:00:00 | | 2010-02-04 | 16,400 | 17.02 | 17.15 | 16.00 | 16.01 | 00:00:00 | | 2010-02-05 | 17,300 | 15.76 | 16.50 | 14.20 | 16.50 | 00:00:00 | | 2010-02-08 | 19,900 | 16.50 | 16.80 | 15.67 | 16.00 | 00:00:00 | | 2010-02-09 | 17,200 | 15.99 | 16.59 | 15.75 | 16.05 | 00:00:00 | | 2010-02-10 | 24,800 | 16.05 | 16.35 | 15.85 | 16.06 | 00:00:00 | | 2010-02-11 | 16,900 | 16.40 | 16.64 | 15.57 | 16.08 | 00:00:00 | | 2010-02-12 | 10,600 | 16.28 | 16.28 | 15.80 | 16.10 | 00:00:00 | | 2010-02-15 | 19,900 | 16.11 | 16.11 | 15.60 | 15.70 | 00:00:00 | | 2010-02-16 | 56,400 | 15.70 | 16.00 | 15.26 | 15.78 | 00:00:00 | | 2010-02-17 | 27,100 | 15.99 | 16.00 | 15.33 | 15.69 | 00:00:00 | | 2010-02-18 | 17,200 | 15.29 | 15.68 | 15.25 | 15.25 | 00:00:00 | | 2010-02-19 | 21,800 | 15.05 | 15.76 | 15.01 | 15.16 | 00:00:00 | | 2010-02-22 | 23,900 | 15.20 | 15.25 | 14.60 | 14.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
