TR4DER - METROVACESA [MVC.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-29	80,000	1.02	1.05	1.00	1.01	00:00:00
2011-12-30	134,600	1.02	1.06	1.00	1.04	00:00:00
2012-01-02	72,700	1.05	1.10	1.05	1.08	00:00:00
2012-01-03	55,400	1.10	1.10	1.05	1.05	00:00:00
2012-01-04	39,100	1.07	1.07	1.02	1.03	00:00:00
2012-01-05	32,300	1.02	1.03	0.99	1.00	00:00:00
2012-01-06	27,200	1.02	1.02	1.00	1.00	00:00:00
2012-01-09	50,500	1.00	1.02	0.98	0.99	00:00:00
2012-01-10	36,200	0.99	1.01	0.99	1.00	00:00:00
2012-01-11	56,800	1.03	1.04	0.99	0.99	00:00:00
2012-01-12	68,300	1.00	1.01	0.99	0.99	00:00:00
2012-01-13	120,100	1.00	1.03	0.99	1.00	00:00:00
2012-01-16	35,100	1.00	1.01	0.98	0.98	00:00:00
2012-01-17	54,200	0.98	0.99	0.97	0.97	00:00:00
2012-01-18	47,400	1.00	1.01	0.97	0.97	00:00:00
2012-01-19	259,800	0.99	1.05	0.97	0.98	00:00:00
2012-01-20	98,400	0.98	0.99	0.97	0.98	00:00:00
2012-01-23	42,700	0.99	1.00	0.98	0.98	00:00:00
2012-01-24	44,100	1.00	1.00	0.97	0.97	00:00:00
2012-01-25	51,700	0.98	0.98	0.97	0.97	00:00:00
2012-01-26	20,900	0.98	0.99	0.97	0.98	00:00:00
2012-01-27	36,600	0.97	0.97	0.96	0.97	00:00:00
2012-01-30	33,600	0.97	0.98	0.95	0.96	00:00:00
2012-01-31	85,800	0.95	0.97	0.93	0.95	00:00:00
2012-02-01	74,800	0.93	0.95	0.92	0.94	00:00:00
2012-02-02	106,600	0.93	0.94	0.90	0.92	00:00:00
2012-02-03	148,800	0.93	0.93	0.87	0.88	00:00:00
2012-02-06	169,500	0.88	0.89	0.84	0.84	00:00:00
2012-02-07	141,000	0.84	0.86	0.81	0.86	00:00:00
2012-02-08	47,400	0.86	0.88	0.86	0.86	00:00:00
2012-02-09	371,600	0.88	0.97	0.85	0.92	00:00:00
2012-02-10	84,100	0.91	0.93	0.88	0.92	00:00:00
2012-02-13	70,800	0.89	0.91	0.87	0.87	00:00:00
2012-02-14	126,600	0.88	0.92	0.85	0.90	00:00:00
2012-02-15	96,400	0.90	0.92	0.87	0.90	00:00:00
2012-02-16	91,800	0.88	0.88	0.83	0.88	00:00:00
2012-02-17	49,300	0.88	0.88	0.85	0.87	00:00:00
2012-02-20	32,000	0.87	0.87	0.86	0.86	00:00:00
2012-02-21	77,400	0.86	0.89	0.84	0.84	00:00:00
2012-02-22	40,100	0.86	0.86	0.84	0.84	00:00:00
2012-02-23	36,500	0.85	0.85	0.82	0.84	00:00:00
2012-02-24	52,900	0.88	0.88	0.83	0.87	00:00:00
2012-02-27	52,200	0.89	0.89	0.85	0.85	00:00:00
2012-02-28	51,900	0.88	0.88	0.82	0.84	00:00:00
2012-02-29	11,700	0.83	0.85	0.83	0.84	00:00:00
2012-03-01	185,000	0.81	0.81	0.75	0.79	00:00:00
2012-03-02	66,200	0.78	0.83	0.78	0.83	00:00:00
2012-03-05	35,700	0.83	0.83	0.80	0.82	00:00:00
2012-03-06	63,700	0.81	0.81	0.80	0.80	00:00:00
2012-03-07	71,000	0.80	0.80	0.73	0.80	00:00:00
2012-03-08	39,700	0.79	0.81	0.77	0.79	00:00:00
2012-03-09	53,400	0.79	0.82	0.77	0.81	00:00:00
2012-03-12	23,000	0.81	0.81	0.78	0.80	00:00:00
2012-03-13	45,400	0.80	0.80	0.77	0.79	00:00:00
2012-03-14	5,500	0.79	0.79	0.78	0.78	00:00:00
2012-03-15	14,900	0.78	0.78	0.76	0.78	00:00:00
2012-03-16	42,800	0.78	0.81	0.77	0.81	00:00:00
2012-03-19	13,800	0.80	0.81	0.79	0.79	00:00:00
2012-03-20	38,100	0.79	0.80	0.77	0.80	00:00:00
2012-03-21	30,600	0.80	0.80	0.77	0.77	00:00:00
2012-03-22	35,000	0.77	0.78	0.74	0.74	00:00:00
2012-03-23	35,300	0.76	0.76	0.70	0.76	00:00:00
2012-03-26	20,100	0.76	0.76	0.72	0.74	00:00:00
2012-03-27	1,800	0.73	0.77	0.73	0.74	00:00:00
2012-03-28	11,800	0.73	0.74	0.73	0.73	00:00:00
2012-03-29	14,900	0.74	0.74	0.70	0.71	00:00:00
2012-03-30	31,600	0.69	0.74	0.69	0.73	00:00:00
2012-04-02	16,500	0.76	0.76	0.70	0.72	00:00:00
2012-04-03	52,600	0.72	0.72	0.66	0.71	00:00:00
2012-04-04	24,400	0.67	0.69	0.65	0.68	00:00:00
2012-04-05	83,000	0.64	0.66	0.61	0.62	00:00:00
2012-04-06	0	0.62	0.62	0.62	0.62	00:00:00
2012-04-09	0	0.62	0.62	0.62	0.62	00:00:00
2012-04-10	30,900	0.63	0.66	0.61	0.64	00:00:00
2012-04-11	85,600	0.63	0.75	0.62	0.69	00:00:00
2012-04-12	163,900	0.68	0.68	0.61	0.63	00:00:00
2012-04-13	72,500	0.63	0.65	0.58	0.65	00:00:00
2012-04-16	112,600	0.62	0.63	0.59	0.59	00:00:00
2012-04-17	34,200	0.59	0.63	0.58	0.59	00:00:00
2012-04-18	10,400	0.61	0.61	0.57	0.60	00:00:00
2012-04-19	48,200	0.56	0.58	0.53	0.53	00:00:00
2012-04-20	24,900	0.53	0.54	0.50	0.54	00:00:00
2012-04-23	23,700	0.54	0.54	0.50	0.50	00:00:00
2012-04-24	135,500	0.50	0.50	0.44	0.45	00:00:00
2012-04-25	47,300	0.46	0.47	0.45	0.45	00:00:00
2012-04-26	21,500	0.45	0.45	0.43	0.44	00:00:00
2012-04-27	265,600	0.48	0.50	0.43	0.45	00:00:00
2012-04-30	31,500	0.48	0.48	0.43	0.45	00:00:00
2012-05-01	0	0.45	0.45	0.45	0.45	00:00:00
2012-05-02	47,100	0.45	0.45	0.42	0.45	00:00:00
2012-05-03	88,500	0.45	0.48	0.42	0.45	00:00:00
2012-05-04	44,400	0.45	0.46	0.42	0.43	00:00:00
2012-05-07	68,400	0.43	0.46	0.42	0.46	00:00:00
2012-05-08	19,000	0.46	0.46	0.44	0.44	00:00:00
2012-05-09	115,600	0.43	0.43	0.41	0.41	00:00:00
2012-05-10	22,200	0.41	0.43	0.41	0.43	00:00:00
2012-05-11	26,800	0.43	0.43	0.41	0.42	00:00:00
2012-05-14	36,100	0.41	0.42	0.40	0.40	00:00:00
2012-05-15	13,200	0.40	0.40	0.39	0.39	00:00:00
2012-05-16	15,400	0.39	0.39	0.37	0.38	00:00:00
2012-05-17	27,800	0.38	0.39	0.36	0.39	00:00:00
2012-05-18	24,200	0.36	0.40	0.36	0.40	00:00:00
2012-05-21	50,500	0.38	0.39	0.36	0.38	00:00:00
2012-05-22	26,300	0.38	0.38	0.36	0.38	00:00:00
2012-05-23	24,300	0.38	0.38	0.36	0.37	00:00:00
2012-05-24	8,400	0.37	0.38	0.36	0.38	00:00:00
2012-05-25	59,000	0.38	0.38	0.35	0.37	00:00:00
2012-05-28	15,600	0.38	0.38	0.36	0.38	00:00:00
2012-05-29	49,900	0.38	0.40	0.37	0.39	00:00:00
2012-05-30	78,000	0.40	0.42	0.38	0.40	00:00:00
2012-05-31	30,500	0.40	0.41	0.38	0.39	00:00:00
2012-06-01	26,900	0.40	0.40	0.36	0.36	00:00:00
2012-06-04	40,200	0.37	0.38	0.36	0.37	00:00:00
2012-06-05	31,300	0.37	0.37	0.36	0.37	00:00:00
2012-06-06	1,050,600	0.37	0.65	0.37	0.57	00:00:00
2012-06-07	1,602,600	0.53	0.80	0.53	0.67	00:00:00
2012-06-08	556,200	0.66	0.78	0.56	0.64	00:00:00
2012-06-11	318,200	0.72	0.76	0.60	0.63	00:00:00
2012-06-12	202,500	0.64	0.64	0.57	0.58	00:00:00
2012-06-13	140,300	0.61	0.63	0.58	0.58	00:00:00
2012-06-14	167,200	0.57	0.58	0.50	0.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>