|
 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 | | 2011-07-14 | 136,200 | 3.94 | 4.00 | 3.25 | 3.44 | 00:00:00 | | 2011-07-15 | 145,200 | 3.25 | 3.35 | 2.60 | 2.68 | 00:00:00 | | 2011-07-18 | 330,800 | 2.80 | 3.50 | 2.77 | 2.86 | 00:00:00 | | 2011-07-19 | 181,800 | 2.99 | 3.25 | 2.91 | 3.00 | 00:00:00 | | 2011-07-20 | 225,500 | 3.00 | 3.08 | 2.66 | 2.75 | 00:00:00 | | 2011-07-21 | 191,600 | 2.81 | 2.81 | 2.54 | 2.64 | 00:00:00 | | 2011-07-22 | 90,600 | 2.66 | 2.73 | 2.50 | 2.52 | 00:00:00 | | 2011-07-25 | 76,400 | 2.50 | 2.50 | 2.27 | 2.46 | 00:00:00 | | 2011-07-26 | 109,500 | 2.49 | 2.49 | 2.30 | 2.42 | 00:00:00 | | 2011-07-27 | 210,800 | 2.40 | 2.40 | 1.96 | 1.99 | 00:00:00 | | 2011-07-28 | 134,900 | 2.00 | 2.00 | 1.82 | 1.96 | 00:00:00 | | 2011-07-29 | 77,500 | 1.96 | 2.00 | 1.86 | 1.93 | 00:00:00 | | 2011-08-01 | 307,100 | 1.90 | 1.96 | 1.66 | 1.66 | 00:00:00 | | 2011-08-02 | 320,900 | 1.62 | 1.88 | 1.55 | 1.72 | 00:00:00 | | 2011-08-03 | 265,000 | 1.75 | 1.82 | 1.55 | 1.64 | 00:00:00 | | 2011-08-04 | 131,700 | 1.65 | 1.65 | 1.50 | 1.55 | 00:00:00 | | 2011-08-05 | 1,259,900 | 1.36 | 1.40 | 1.25 | 1.32 | 00:00:00 | | 2011-08-08 | 576,200 | 1.28 | 1.39 | 1.13 | 1.13 | 00:00:00 | | 2011-08-09 | 693,800 | 1.07 | 1.13 | 0.94 | 1.00 | 00:00:00 | | 2011-08-10 | 383,800 | 1.05 | 1.07 | 0.90 | 0.92 | 00:00:00 | | 2011-08-11 | 499,800 | 0.97 | 1.01 | 0.90 | 0.90 | 00:00:00 | | 2011-08-12 | 265,300 | 0.95 | 0.98 | 0.92 | 0.97 | 00:00:00 | | 2011-08-15 | 621,100 | 0.99 | 1.07 | 0.99 | 1.05 | 00:00:00 | | 2011-08-16 | 475,100 | 1.05 | 1.05 | 0.95 | 1.03 | 00:00:00 | | 2011-08-17 | 229,400 | 1.03 | 1.05 | 0.99 | 1.02 | 00:00:00 | | 2011-08-18 | 221,000 | 1.02 | 1.03 | 0.95 | 0.95 | 00:00:00 | | 2011-08-19 | 127,300 | 0.97 | 1.00 | 0.91 | 1.00 | 00:00:00 | | 2011-08-22 | 72,000 | 1.00 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2011-08-23 | 299,100 | 1.02 | 1.10 | 1.01 | 1.08 | 00:00:00 | | 2011-08-24 | 1,039,300 | 1.14 | 1.46 | 1.10 | 1.43 | 00:00:00 | | 2011-08-25 | 947,200 | 1.42 | 1.43 | 1.18 | 1.22 | 00:00:00 | | 2011-08-26 | 682,800 | 1.20 | 1.40 | 1.16 | 1.26 | 00:00:00 | | 2011-08-29 | 221,200 | 1.33 | 1.36 | 1.27 | 1.32 | 00:00:00 | | 2011-08-30 | 225,400 | 1.35 | 1.37 | 1.23 | 1.29 | 00:00:00 | | 2011-08-31 | 487,700 | 1.32 | 1.39 | 1.28 | 1.32 | 00:00:00 | | 2011-09-01 | 187,100 | 1.33 | 1.33 | 1.26 | 1.27 | 00:00:00 | | 2011-09-02 | 366,000 | 1.28 | 1.29 | 1.14 | 1.15 | 00:00:00 | | 2011-09-05 | 199,400 | 1.14 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2011-09-06 | 159,700 | 1.14 | 1.19 | 1.12 | 1.14 | 00:00:00 | | 2011-09-07 | 219,900 | 1.16 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2011-09-08 | 181,300 | 1.21 | 1.28 | 1.21 | 1.24 | 00:00:00 | | 2011-09-09 | 118,000 | 1.21 | 1.22 | 1.15 | 1.18 | 00:00:00 | | 2011-09-12 | 220,900 | 1.16 | 1.16 | 1.06 | 1.14 | 00:00:00 | | 2011-09-13 | 67,800 | 1.14 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2011-09-14 | 195,000 | 1.07 | 1.13 | 1.07 | 1.09 | 00:00:00 | | 2011-09-15 | 187,600 | 1.12 | 1.16 | 1.11 | 1.14 | 00:00:00 | | 2011-09-16 | 108,200 | 1.14 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2011-09-19 | 74,200 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2011-09-20 | 125,600 | 1.09 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2011-09-21 | 94,700 | 1.11 | 1.11 | 1.06 | 1.06 | 00:00:00 | | 2011-09-22 | 163,400 | 1.01 | 1.05 | 0.98 | 1.02 | 00:00:00 | | 2011-09-23 | 296,200 | 1.01 | 1.10 | 1.01 | 1.03 | 00:00:00 | | 2011-09-26 | 113,400 | 1.02 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2011-09-27 | 421,100 | 1.03 | 1.19 | 1.03 | 1.12 | 00:00:00 | | 2011-09-28 | 252,500 | 1.12 | 1.14 | 1.08 | 1.10 | 00:00:00 | | 2011-09-29 | 289,900 | 1.10 | 1.20 | 1.09 | 1.20 | 00:00:00 | | 2011-09-30 | 251,100 | 1.21 | 1.23 | 1.13 | 1.13 | 00:00:00 | | 2011-10-03 | 95,600 | 1.08 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2011-10-04 | 105,200 | 1.07 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2011-10-05 | 105,300 | 1.12 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2011-10-06 | 119,300 | 1.13 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2011-10-07 | 92,400 | 1.10 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2011-10-10 | 308,800 | 1.09 | 1.14 | 1.08 | 1.14 | 00:00:00 | | 2011-10-11 | 377,200 | 1.14 | 1.24 | 1.13 | 1.22 | 00:00:00 | | 2011-10-12 | 694,800 | 1.22 | 1.35 | 1.22 | 1.34 | 00:00:00 | | 2011-10-13 | 574,100 | 1.34 | 1.39 | 1.27 | 1.32 | 00:00:00 | | 2011-10-14 | 390,900 | 1.33 | 1.39 | 1.27 | 1.39 | 00:00:00 | | 2011-10-17 | 353,000 | 1.39 | 1.45 | 1.33 | 1.38 | 00:00:00 | | 2011-10-18 | 186,600 | 1.34 | 1.43 | 1.34 | 1.41 | 00:00:00 | | 2011-10-19 | 431,700 | 1.39 | 1.49 | 1.39 | 1.44 | 00:00:00 | | 2011-10-20 | 176,100 | 1.43 | 1.45 | 1.38 | 1.41 | 00:00:00 | | 2011-10-21 | 110,400 | 1.43 | 1.43 | 1.37 | 1.40 | 00:00:00 | | 2011-10-24 | 175,600 | 1.42 | 1.42 | 1.33 | 1.40 | 00:00:00 | | 2011-10-25 | 190,300 | 1.41 | 1.41 | 1.35 | 1.39 | 00:00:00 | | 2011-10-26 | 121,600 | 1.36 | 1.39 | 1.34 | 1.38 | 00:00:00 | | 2011-10-27 | 145,000 | 1.38 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2011-10-28 | 94,600 | 1.36 | 1.39 | 1.31 | 1.34 | 00:00:00 | | 2011-10-31 | 114,000 | 1.30 | 1.32 | 1.26 | 1.28 | 00:00:00 | | 2011-11-01 | 106,400 | 1.26 | 1.26 | 1.17 | 1.20 | 00:00:00 | | 2011-11-02 | 160,800 | 1.22 | 1.32 | 1.22 | 1.32 | 00:00:00 | | 2011-11-03 | 154,700 | 1.25 | 1.29 | 1.22 | 1.22 | 00:00:00 | | 2011-11-04 | 113,300 | 1.23 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2011-11-07 | 91,300 | 1.20 | 1.20 | 1.14 | 1.15 | 00:00:00 | | 2011-11-08 | 145,700 | 1.17 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2011-11-09 | 130,600 | 1.18 | 1.18 | 1.11 | 1.12 | 00:00:00 | | 2011-11-10 | 126,000 | 1.12 | 1.14 | 1.09 | 1.10 | 00:00:00 | | 2011-11-11 | 155,600 | 1.10 | 1.19 | 1.08 | 1.14 | 00:00:00 | | 2011-11-14 | 67,800 | 1.14 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2011-11-15 | 70,300 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2011-11-16 | 50,800 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2011-11-17 | 67,300 | 1.13 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2011-11-18 | 57,400 | 1.09 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2011-11-21 | 75,300 | 1.12 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2011-11-22 | 87,800 | 1.07 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2011-11-23 | 83,700 | 1.06 | 1.06 | 1.00 | 1.01 | 00:00:00 | | 2011-11-24 | 66,500 | 1.01 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2011-11-25 | 45,700 | 1.00 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2011-11-28 | 126,400 | 1.00 | 1.06 | 0.98 | 1.05 | 00:00:00 | | 2011-11-29 | 85,000 | 1.05 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2011-11-30 | 82,600 | 1.04 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2011-12-01 | 187,000 | 1.05 | 1.07 | 1.00 | 1.02 | 00:00:00 | | 2011-12-02 | 67,000 | 1.02 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2011-12-05 | 176,000 | 1.03 | 1.10 | 1.02 | 1.08 | 00:00:00 | | 2011-12-06 | 60,500 | 1.08 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2011-12-07 | 82,300 | 1.09 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2011-12-08 | 57,200 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2011-12-09 | 81,400 | 1.05 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2011-12-12 | 56,400 | 1.05 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2011-12-13 | 68,100 | 1.02 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2011-12-14 | 55,200 | 1.01 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2011-12-15 | 29,000 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2011-12-16 | 62,600 | 1.00 | 1.03 | 0.98 | 1.00 | 00:00:00 | | 2011-12-19 | 147,300 | 1.01 | 1.01 | 0.95 | 0.96 | 00:00:00 | | 2011-12-20 | 207,900 | 0.98 | 0.98 | 0.94 | 0.96 | 00:00:00 | | 2011-12-21 | 45,300 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2011-12-22 | 41,500 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2011-12-23 | 270,300 | 0.97 | 1.15 | 0.97 | 1.09 | 00:00:00 | | 2011-12-26 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2011-12-27 | 228,100 | 1.12 | 1.15 | 1.02 | 1.04 | 00:00:00 | | 2011-12-28 | 70,700 | 1.03 | 1.06 | 1.00 | 1.02 | 00:00:00 | | 2011-12-29 | 80,000 | 1.02 | 1.05 | 1.00 | 1.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
