|
 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 | | 2010-02-22 | 23,900 | 15.20 | 15.25 | 14.60 | 14.65 | 00:00:00 | | 2010-02-23 | 20,800 | 14.70 | 14.78 | 13.85 | 14.00 | 00:00:00 | | 2010-02-24 | 19,400 | 13.84 | 14.27 | 13.70 | 13.77 | 00:00:00 | | 2010-02-25 | 16,400 | 13.70 | 13.98 | 13.30 | 13.50 | 00:00:00 | | 2010-02-26 | 9,000 | 13.50 | 13.69 | 13.30 | 13.31 | 00:00:00 | | 2010-03-01 | 4,600 | 13.31 | 13.75 | 13.31 | 13.35 | 00:00:00 | | 2010-03-02 | 24,100 | 13.29 | 13.29 | 12.55 | 12.72 | 00:00:00 | | 2010-03-03 | 32,500 | 12.60 | 12.77 | 12.21 | 12.42 | 00:00:00 | | 2010-03-04 | 36,400 | 12.11 | 12.33 | 11.99 | 12.00 | 00:00:00 | | 2010-03-05 | 40,400 | 12.00 | 13.00 | 11.87 | 12.80 | 00:00:00 | | 2010-03-08 | 43,200 | 12.95 | 13.49 | 12.90 | 12.91 | 00:00:00 | | 2010-03-09 | 35,500 | 12.95 | 13.00 | 12.18 | 12.56 | 00:00:00 | | 2010-03-10 | 36,400 | 12.55 | 12.98 | 12.30 | 12.98 | 00:00:00 | | 2010-03-11 | 16,100 | 12.80 | 12.97 | 12.60 | 12.75 | 00:00:00 | | 2010-03-12 | 12,800 | 13.10 | 13.10 | 12.66 | 12.84 | 00:00:00 | | 2010-03-15 | 9,400 | 12.84 | 12.98 | 12.50 | 12.75 | 00:00:00 | | 2010-03-16 | 3,700 | 12.90 | 12.90 | 12.61 | 12.65 | 00:00:00 | | 2010-03-17 | 12,300 | 12.70 | 12.89 | 12.51 | 12.82 | 00:00:00 | | 2010-03-18 | 13,800 | 12.87 | 12.87 | 12.51 | 12.64 | 00:00:00 | | 2010-03-19 | 28,100 | 12.51 | 12.51 | 12.05 | 12.30 | 00:00:00 | | 2010-03-22 | 33,000 | 12.30 | 12.34 | 11.55 | 11.98 | 00:00:00 | | 2010-03-23 | 8,000 | 11.95 | 11.95 | 11.73 | 11.77 | 00:00:00 | | 2010-03-24 | 10,200 | 11.85 | 11.85 | 11.55 | 11.75 | 00:00:00 | | 2010-03-25 | 12,300 | 11.65 | 11.92 | 11.56 | 11.92 | 00:00:00 | | 2010-03-26 | 9,300 | 11.63 | 11.80 | 11.63 | 11.68 | 00:00:00 | | 2010-03-29 | 11,400 | 11.68 | 11.84 | 11.45 | 11.50 | 00:00:00 | | 2010-03-30 | 8,400 | 11.50 | 11.67 | 11.45 | 11.64 | 00:00:00 | | 2010-03-31 | 18,000 | 11.50 | 11.65 | 11.45 | 11.45 | 00:00:00 | | 2010-04-01 | 5,400 | 11.60 | 11.60 | 11.45 | 11.45 | 00:00:00 | | 2010-04-02 | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 00:00:00 | | 2010-04-05 | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 00:00:00 | | 2010-04-06 | 7,000 | 11.49 | 11.49 | 10.85 | 11.23 | 00:00:00 | | 2010-04-07 | 14,300 | 11.23 | 11.24 | 10.67 | 11.04 | 00:00:00 | | 2010-04-08 | 8,800 | 10.64 | 10.80 | 10.64 | 10.69 | 00:00:00 | | 2010-04-09 | 51,800 | 10.80 | 11.00 | 10.50 | 11.00 | 00:00:00 | | 2010-04-12 | 9,200 | 10.80 | 11.05 | 10.80 | 10.88 | 00:00:00 | | 2010-04-13 | 8,200 | 10.60 | 10.89 | 10.60 | 10.89 | 00:00:00 | | 2010-04-14 | 83,800 | 10.89 | 12.67 | 10.89 | 12.65 | 00:00:00 | | 2010-04-15 | 190,700 | 12.70 | 13.60 | 12.51 | 13.01 | 00:00:00 | | 2010-04-16 | 48,900 | 12.76 | 13.25 | 12.00 | 12.35 | 00:00:00 | | 2010-04-19 | 35,200 | 12.02 | 12.58 | 11.51 | 11.95 | 00:00:00 | | 2010-04-20 | 35,300 | 11.95 | 12.75 | 11.71 | 11.96 | 00:00:00 | | 2010-04-21 | 18,300 | 12.00 | 12.00 | 11.64 | 11.67 | 00:00:00 | | 2010-04-22 | 23,900 | 11.65 | 11.65 | 10.82 | 11.14 | 00:00:00 | | 2010-04-23 | 11,300 | 11.07 | 11.62 | 11.00 | 11.24 | 00:00:00 | | 2010-04-26 | 5,300 | 11.80 | 11.80 | 11.28 | 11.28 | 00:00:00 | | 2010-04-27 | 9,100 | 11.22 | 11.22 | 10.80 | 10.90 | 00:00:00 | | 2010-04-28 | 13,900 | 10.90 | 11.20 | 10.12 | 10.44 | 00:00:00 | | 2010-04-29 | 4,500 | 10.85 | 10.95 | 10.42 | 10.78 | 00:00:00 | | 2010-04-30 | 4,400 | 10.94 | 10.94 | 10.40 | 10.40 | 00:00:00 | | 2010-05-03 | 11,800 | 10.41 | 10.64 | 10.00 | 10.34 | 00:00:00 | | 2010-05-04 | 12,000 | 10.34 | 10.34 | 9.72 | 9.80 | 00:00:00 | | 2010-05-05 | 14,500 | 9.80 | 10.28 | 9.10 | 9.87 | 00:00:00 | | 2010-05-06 | 7,400 | 9.50 | 9.85 | 9.46 | 9.47 | 00:00:00 | | 2010-05-07 | 12,400 | 9.01 | 9.25 | 8.83 | 8.90 | 00:00:00 | | 2010-05-10 | 24,100 | 9.25 | 10.45 | 9.25 | 10.08 | 00:00:00 | | 2010-05-11 | 6,800 | 10.08 | 10.08 | 9.50 | 9.80 | 00:00:00 | | 2010-05-12 | 20,600 | 10.35 | 10.95 | 10.00 | 10.75 | 00:00:00 | | 2010-05-13 | 10,700 | 10.76 | 10.76 | 10.37 | 10.69 | 00:00:00 | | 2010-05-14 | 8,800 | 10.65 | 10.65 | 10.05 | 10.20 | 00:00:00 | | 2010-05-17 | 4,800 | 10.16 | 10.16 | 9.75 | 9.86 | 00:00:00 | | 2010-05-18 | 5,800 | 9.89 | 10.06 | 9.50 | 10.05 | 00:00:00 | | 2010-05-19 | 6,000 | 10.02 | 10.02 | 9.27 | 9.61 | 00:00:00 | | 2010-05-20 | 3,400 | 9.61 | 9.73 | 9.50 | 9.50 | 00:00:00 | | 2010-05-21 | 3,200 | 9.55 | 9.60 | 9.39 | 9.40 | 00:00:00 | | 2010-05-24 | 4,800 | 9.50 | 9.50 | 9.02 | 9.25 | 00:00:00 | | 2010-05-25 | 11,400 | 9.00 | 9.05 | 8.43 | 8.46 | 00:00:00 | | 2010-05-26 | 6,700 | 8.50 | 9.24 | 8.50 | 9.10 | 00:00:00 | | 2010-05-27 | 12,900 | 9.16 | 9.25 | 8.55 | 8.85 | 00:00:00 | | 2010-05-28 | 6,300 | 8.85 | 8.85 | 8.55 | 8.80 | 00:00:00 | | 2010-05-31 | 3,900 | 8.75 | 8.97 | 8.55 | 8.72 | 00:00:00 | | 2010-06-01 | 5,000 | 8.75 | 8.75 | 8.05 | 8.37 | 00:00:00 | | 2010-06-02 | 4,200 | 8.40 | 8.50 | 8.24 | 8.31 | 00:00:00 | | 2010-06-03 | 16,000 | 8.40 | 9.03 | 8.24 | 8.25 | 00:00:00 | | 2010-06-04 | 7,700 | 8.64 | 8.64 | 7.89 | 8.00 | 00:00:00 | | 2010-06-07 | 6,600 | 8.00 | 8.29 | 7.46 | 7.50 | 00:00:00 | | 2010-06-08 | 9,500 | 7.50 | 7.50 | 7.03 | 7.04 | 00:00:00 | | 2010-06-09 | 7,000 | 7.09 | 7.20 | 6.90 | 7.09 | 00:00:00 | | 2010-06-10 | 6,500 | 7.09 | 7.40 | 6.91 | 7.28 | 00:00:00 | | 2010-06-11 | 5,600 | 7.28 | 7.67 | 7.08 | 7.67 | 00:00:00 | | 2010-06-14 | 3,700 | 7.52 | 7.73 | 7.52 | 7.69 | 00:00:00 | | 2010-06-15 | 5,100 | 7.55 | 7.91 | 7.55 | 7.79 | 00:00:00 | | 2010-06-16 | 8,000 | 7.80 | 8.11 | 7.71 | 8.11 | 00:00:00 | | 2010-06-17 | 10,300 | 7.85 | 8.62 | 7.85 | 8.62 | 00:00:00 | | 2010-06-18 | 20,100 | 8.62 | 8.95 | 8.45 | 8.95 | 00:00:00 | | 2010-06-21 | 9,400 | 9.12 | 9.29 | 8.22 | 8.84 | 00:00:00 | | 2010-06-22 | 6,700 | 8.83 | 9.20 | 8.51 | 8.82 | 00:00:00 | | 2010-06-23 | 3,200 | 8.87 | 8.87 | 8.70 | 8.72 | 00:00:00 | | 2010-06-24 | 1,000 | 8.71 | 8.88 | 8.71 | 8.78 | 00:00:00 | | 2010-06-25 | 5,000 | 8.70 | 8.70 | 8.25 | 8.70 | 00:00:00 | | 2010-06-28 | 5,400 | 8.37 | 8.60 | 8.30 | 8.40 | 00:00:00 | | 2010-06-29 | 2,400 | 8.33 | 8.49 | 8.16 | 8.28 | 00:00:00 | | 2010-06-30 | 3,000 | 8.10 | 8.10 | 7.80 | 7.86 | 00:00:00 | | 2010-07-01 | 1,900 | 7.86 | 7.86 | 7.54 | 7.63 | 00:00:00 | | 2010-07-02 | 1,300 | 7.83 | 7.90 | 7.76 | 7.83 | 00:00:00 | | 2010-07-05 | 2,800 | 7.84 | 8.10 | 7.71 | 8.10 | 00:00:00 | | 2010-07-06 | 3,200 | 8.05 | 8.39 | 7.86 | 8.20 | 00:00:00 | | 2010-07-07 | 2,700 | 8.21 | 8.47 | 7.90 | 8.31 | 00:00:00 | | 2010-07-08 | 3,200 | 8.05 | 8.39 | 8.05 | 8.15 | 00:00:00 | | 2010-07-09 | 14,400 | 8.09 | 8.10 | 7.53 | 7.65 | 00:00:00 | | 2010-07-12 | 18,300 | 7.65 | 8.15 | 6.90 | 6.96 | 00:00:00 | | 2010-07-13 | 10,000 | 7.25 | 7.45 | 7.14 | 7.38 | 00:00:00 | | 2010-07-14 | 6,700 | 7.27 | 7.60 | 7.16 | 7.60 | 00:00:00 | | 2010-07-15 | 5,200 | 7.60 | 7.60 | 7.18 | 7.28 | 00:00:00 | | 2010-07-16 | 1,700 | 7.28 | 7.48 | 7.28 | 7.39 | 00:00:00 | | 2010-07-19 | 1,400 | 7.30 | 7.35 | 7.15 | 7.34 | 00:00:00 | | 2010-07-20 | 600 | 7.34 | 7.34 | 7.34 | 7.34 | 00:00:00 | | 2010-07-21 | 1,300 | 7.40 | 7.49 | 7.36 | 7.36 | 00:00:00 | | 2010-07-22 | 900 | 7.40 | 7.40 | 7.30 | 7.30 | 00:00:00 | | 2010-07-23 | 800 | 7.40 | 7.40 | 7.34 | 7.35 | 00:00:00 | | 2010-07-26 | 2,500 | 7.55 | 7.55 | 7.29 | 7.48 | 00:00:00 | | 2010-07-27 | 12,300 | 7.48 | 8.50 | 7.25 | 8.20 | 00:00:00 | | 2010-07-28 | 4,900 | 8.21 | 8.49 | 7.91 | 8.15 | 00:00:00 | | 2010-07-29 | 12,700 | 8.15 | 8.44 | 7.60 | 7.74 | 00:00:00 | | 2010-07-30 | 6,400 | 8.00 | 8.00 | 7.32 | 7.45 | 00:00:00 | | 2010-08-02 | 5,000 | 7.50 | 7.80 | 7.40 | 7.76 | 00:00:00 | | 2010-08-03 | 1,500 | 7.75 | 7.75 | 7.56 | 7.69 | 00:00:00 | | 2010-08-04 | 4,100 | 7.68 | 7.79 | 7.56 | 7.78 | 00:00:00 | | 2010-08-05 | 19,000 | 7.68 | 8.43 | 7.57 | 8.00 | 00:00:00 | | 2010-08-06 | 3,400 | 8.00 | 8.20 | 7.87 | 7.92 | 00:00:00 | | 2010-08-09 | 3,300 | 7.90 | 8.20 | 7.90 | 8.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
