|
 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 | | 2011-01-25 | 3,700 | 6.15 | 6.15 | 5.98 | 5.98 | 00:00:00 | | 2011-01-26 | 33,200 | 6.10 | 6.88 | 6.10 | 6.88 | 00:00:00 | | 2011-01-27 | 126,500 | 6.95 | 8.45 | 6.55 | 8.00 | 00:00:00 | | 2011-01-28 | 125,800 | 8.13 | 9.50 | 8.00 | 8.17 | 00:00:00 | | 2011-01-31 | 36,500 | 8.20 | 8.93 | 8.20 | 8.50 | 00:00:00 | | 2011-02-01 | 36,000 | 8.89 | 8.89 | 8.21 | 8.72 | 00:00:00 | | 2011-02-02 | 29,000 | 8.72 | 9.33 | 8.55 | 9.25 | 00:00:00 | | 2011-02-03 | 65,800 | 9.45 | 9.79 | 8.57 | 8.65 | 00:00:00 | | 2011-02-04 | 31,900 | 9.13 | 9.40 | 8.62 | 8.87 | 00:00:00 | | 2011-02-07 | 50,100 | 9.00 | 9.30 | 8.87 | 9.05 | 00:00:00 | | 2011-02-08 | 40,800 | 9.18 | 9.25 | 8.33 | 8.79 | 00:00:00 | | 2011-02-09 | 21,900 | 8.70 | 8.90 | 8.40 | 8.70 | 00:00:00 | | 2011-02-10 | 11,800 | 8.56 | 8.56 | 8.15 | 8.34 | 00:00:00 | | 2011-02-11 | 17,600 | 8.16 | 8.84 | 8.16 | 8.57 | 00:00:00 | | 2011-02-14 | 12,700 | 8.23 | 8.70 | 8.23 | 8.58 | 00:00:00 | | 2011-02-15 | 23,300 | 8.58 | 8.58 | 8.25 | 8.42 | 00:00:00 | | 2011-02-16 | 13,400 | 8.36 | 8.42 | 8.21 | 8.31 | 00:00:00 | | 2011-02-17 | 6,500 | 8.28 | 8.35 | 8.25 | 8.31 | 00:00:00 | | 2011-02-18 | 6,600 | 8.22 | 8.22 | 7.92 | 8.00 | 00:00:00 | | 2011-02-21 | 15,000 | 8.02 | 8.30 | 7.83 | 7.88 | 00:00:00 | | 2011-02-22 | 20,100 | 7.61 | 8.02 | 7.61 | 7.93 | 00:00:00 | | 2011-02-23 | 9,700 | 8.00 | 8.13 | 7.77 | 7.91 | 00:00:00 | | 2011-02-24 | 4,700 | 8.00 | 8.00 | 7.80 | 7.97 | 00:00:00 | | 2011-02-25 | 11,000 | 7.99 | 8.00 | 7.80 | 8.00 | 00:00:00 | | 2011-02-28 | 6,300 | 7.84 | 7.99 | 7.84 | 7.91 | 00:00:00 | | 2011-03-01 | 2,400 | 7.91 | 7.91 | 7.59 | 7.65 | 00:00:00 | | 2011-03-02 | 15,700 | 7.59 | 7.59 | 7.20 | 7.49 | 00:00:00 | | 2011-03-03 | 6,300 | 7.50 | 7.76 | 7.26 | 7.50 | 00:00:00 | | 2011-03-04 | 8,700 | 7.34 | 7.50 | 7.23 | 7.25 | 00:00:00 | | 2011-03-07 | 4,000 | 7.24 | 7.48 | 7.24 | 7.40 | 00:00:00 | | 2011-03-08 | 7,500 | 7.24 | 7.28 | 7.20 | 7.21 | 00:00:00 | | 2011-03-09 | 2,500 | 7.20 | 7.45 | 7.20 | 7.35 | 00:00:00 | | 2011-03-10 | 6,100 | 7.20 | 7.27 | 7.16 | 7.25 | 00:00:00 | | 2011-03-11 | 16,300 | 7.12 | 7.13 | 6.81 | 6.84 | 00:00:00 | | 2011-03-14 | 17,400 | 6.90 | 6.95 | 6.63 | 6.92 | 00:00:00 | | 2011-03-15 | 22,800 | 6.71 | 6.85 | 6.30 | 6.60 | 00:00:00 | | 2011-03-16 | 23,200 | 6.54 | 6.94 | 6.31 | 6.31 | 00:00:00 | | 2011-03-17 | 18,100 | 6.54 | 6.54 | 6.30 | 6.39 | 00:00:00 | | 2011-03-18 | 184,000 | 7.50 | 8.64 | 7.10 | 7.26 | 00:00:00 | | 2011-03-21 | 57,500 | 7.41 | 7.41 | 6.90 | 6.92 | 00:00:00 | | 2011-03-22 | 83,300 | 6.91 | 6.99 | 6.50 | 6.51 | 00:00:00 | | 2011-03-23 | 33,900 | 6.49 | 6.50 | 6.36 | 6.40 | 00:00:00 | | 2011-03-24 | 60,200 | 6.46 | 6.46 | 6.10 | 6.16 | 00:00:00 | | 2011-03-25 | 83,900 | 6.20 | 6.40 | 6.20 | 6.22 | 00:00:00 | | 2011-03-28 | 39,700 | 6.30 | 6.44 | 6.18 | 6.32 | 00:00:00 | | 2011-03-29 | 47,500 | 6.40 | 6.49 | 6.15 | 6.17 | 00:00:00 | | 2011-03-30 | 60,600 | 6.21 | 6.29 | 6.02 | 6.08 | 00:00:00 | | 2011-03-31 | 52,800 | 6.13 | 6.24 | 5.90 | 5.90 | 00:00:00 | | 2011-04-01 | 49,100 | 6.09 | 6.09 | 5.84 | 5.86 | 00:00:00 | | 2011-04-04 | 23,700 | 5.87 | 6.02 | 5.87 | 5.88 | 00:00:00 | | 2011-04-05 | 19,700 | 5.90 | 5.90 | 5.67 | 5.87 | 00:00:00 | | 2011-04-06 | 12,400 | 5.86 | 5.95 | 5.77 | 5.94 | 00:00:00 | | 2011-04-07 | 39,800 | 5.98 | 6.25 | 5.90 | 6.15 | 00:00:00 | | 2011-04-08 | 32,000 | 6.32 | 6.35 | 6.05 | 6.06 | 00:00:00 | | 2011-04-11 | 17,400 | 6.16 | 6.19 | 5.94 | 6.07 | 00:00:00 | | 2011-04-12 | 12,300 | 6.01 | 6.12 | 6.01 | 6.01 | 00:00:00 | | 2011-04-13 | 12,300 | 5.93 | 6.10 | 5.93 | 6.03 | 00:00:00 | | 2011-04-14 | 28,500 | 6.03 | 6.19 | 5.98 | 6.02 | 00:00:00 | | 2011-04-15 | 9,900 | 6.10 | 6.15 | 6.00 | 6.02 | 00:00:00 | | 2011-04-18 | 40,400 | 6.02 | 6.10 | 5.85 | 5.86 | 00:00:00 | | 2011-04-19 | 74,500 | 6.10 | 6.41 | 5.97 | 6.29 | 00:00:00 | | 2011-04-20 | 22,600 | 6.30 | 6.39 | 6.09 | 6.19 | 00:00:00 | | 2011-04-21 | 8,300 | 6.10 | 6.10 | 6.00 | 6.00 | 00:00:00 | | 2011-04-26 | 20,300 | 6.10 | 6.10 | 5.86 | 5.87 | 00:00:00 | | 2011-04-27 | 12,100 | 5.89 | 5.94 | 5.89 | 5.92 | 00:00:00 | | 2011-04-28 | 21,800 | 6.05 | 6.14 | 5.95 | 6.00 | 00:00:00 | | 2011-04-29 | 125,300 | 6.00 | 6.75 | 5.96 | 6.35 | 00:00:00 | | 2011-05-02 | 33,500 | 6.34 | 6.48 | 6.24 | 6.48 | 00:00:00 | | 2011-05-03 | 73,700 | 6.52 | 6.75 | 6.47 | 6.60 | 00:00:00 | | 2011-05-04 | 38,800 | 6.64 | 6.75 | 6.53 | 6.53 | 00:00:00 | | 2011-05-05 | 16,800 | 6.46 | 6.50 | 6.20 | 6.22 | 00:00:00 | | 2011-05-06 | 15,200 | 6.22 | 6.22 | 6.11 | 6.15 | 00:00:00 | | 2011-05-09 | 5,100 | 6.29 | 6.29 | 6.15 | 6.16 | 00:00:00 | | 2011-05-10 | 6,500 | 6.16 | 6.30 | 6.16 | 6.30 | 00:00:00 | | 2011-05-11 | 22,800 | 6.32 | 6.58 | 6.18 | 6.51 | 00:00:00 | | 2011-05-12 | 9,700 | 6.45 | 6.45 | 6.31 | 6.31 | 00:00:00 | | 2011-05-13 | 5,500 | 6.20 | 6.45 | 6.20 | 6.37 | 00:00:00 | | 2011-05-16 | 9,500 | 6.40 | 6.57 | 6.39 | 6.43 | 00:00:00 | | 2011-05-17 | 7,600 | 6.45 | 6.45 | 6.30 | 6.30 | 00:00:00 | | 2011-05-18 | 6,700 | 6.45 | 6.45 | 6.28 | 6.29 | 00:00:00 | | 2011-05-19 | 7,300 | 6.32 | 6.40 | 6.24 | 6.24 | 00:00:00 | | 2011-05-20 | 116,600 | 5.80 | 6.12 | 5.55 | 5.70 | 00:00:00 | | 2011-05-23 | 38,100 | 5.70 | 5.97 | 5.30 | 5.57 | 00:00:00 | | 2011-05-24 | 8,600 | 5.57 | 5.65 | 5.45 | 5.54 | 00:00:00 | | 2011-05-25 | 33,900 | 5.80 | 5.80 | 5.32 | 5.50 | 00:00:00 | | 2011-05-26 | 19,700 | 5.50 | 5.62 | 5.30 | 5.32 | 00:00:00 | | 2011-05-27 | 7,100 | 5.46 | 5.46 | 5.32 | 5.35 | 00:00:00 | | 2011-05-30 | 5,000 | 5.30 | 5.35 | 5.25 | 5.26 | 00:00:00 | | 2011-05-31 | 5,200 | 5.27 | 5.44 | 5.27 | 5.33 | 00:00:00 | | 2011-06-01 | 13,900 | 5.29 | 5.70 | 5.29 | 5.49 | 00:00:00 | | 2011-06-02 | 11,600 | 5.39 | 5.60 | 5.39 | 5.60 | 00:00:00 | | 2011-06-03 | 9,000 | 5.49 | 5.61 | 5.40 | 5.40 | 00:00:00 | | 2011-06-06 | 12,100 | 5.40 | 5.40 | 5.14 | 5.33 | 00:00:00 | | 2011-06-07 | 15,100 | 5.28 | 5.28 | 5.20 | 5.24 | 00:00:00 | | 2011-06-08 | 8,900 | 5.35 | 5.35 | 5.11 | 5.11 | 00:00:00 | | 2011-06-09 | 7,500 | 5.13 | 5.14 | 5.06 | 5.14 | 00:00:00 | | 2011-06-10 | 30,100 | 5.14 | 5.14 | 4.75 | 4.80 | 00:00:00 | | 2011-06-13 | 9,300 | 4.90 | 4.90 | 4.58 | 4.81 | 00:00:00 | | 2011-06-14 | 19,000 | 4.90 | 5.25 | 4.85 | 5.11 | 00:00:00 | | 2011-06-15 | 11,300 | 5.16 | 5.33 | 4.95 | 5.05 | 00:00:00 | | 2011-06-16 | 6,000 | 4.85 | 5.20 | 4.85 | 5.02 | 00:00:00 | | 2011-06-17 | 4,800 | 4.90 | 5.00 | 4.90 | 4.99 | 00:00:00 | | 2011-06-20 | 5,500 | 5.05 | 5.05 | 4.88 | 4.95 | 00:00:00 | | 2011-06-21 | 12,600 | 4.95 | 5.19 | 4.86 | 4.97 | 00:00:00 | | 2011-06-22 | 5,200 | 5.05 | 5.05 | 4.95 | 4.95 | 00:00:00 | | 2011-06-23 | 5,000 | 4.90 | 4.90 | 4.74 | 4.85 | 00:00:00 | | 2011-06-24 | 10,800 | 4.99 | 5.10 | 4.92 | 4.99 | 00:00:00 | | 2011-06-27 | 2,800 | 4.91 | 5.10 | 4.90 | 5.10 | 00:00:00 | | 2011-06-28 | 7,100 | 4.89 | 5.10 | 4.78 | 5.00 | 00:00:00 | | 2011-06-29 | 12,800 | 4.97 | 5.00 | 4.90 | 4.91 | 00:00:00 | | 2011-06-30 | 3,300 | 4.90 | 4.90 | 4.80 | 4.81 | 00:00:00 | | 2011-07-01 | 17,600 | 4.90 | 4.90 | 4.75 | 4.80 | 00:00:00 | | 2011-07-04 | 21,000 | 4.75 | 4.75 | 4.47 | 4.65 | 00:00:00 | | 2011-07-05 | 5,400 | 4.65 | 4.69 | 4.60 | 4.60 | 00:00:00 | | 2011-07-06 | 10,500 | 4.53 | 4.65 | 4.36 | 4.57 | 00:00:00 | | 2011-07-07 | 26,700 | 4.42 | 4.42 | 4.18 | 4.30 | 00:00:00 | | 2011-07-08 | 15,400 | 4.40 | 4.40 | 4.10 | 4.20 | 00:00:00 | | 2011-07-11 | 35,700 | 4.29 | 4.29 | 3.66 | 3.87 | 00:00:00 | | 2011-07-12 | 86,400 | 1.75 | 3.32 | 1.71 | 3.30 | 00:00:00 | | 2011-07-13 | 353,200 | 3.57 | 5.61 | 3.46 | 3.90 | 00:00:00 | | 2011-07-14 | 136,200 | 3.94 | 4.00 | 3.25 | 3.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
