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
2012-06-14	167,200	0.57	0.58	0.50	0.52	00:00:00
2012-06-15	145,100	0.53	0.56	0.50	0.54	00:00:00
2012-06-18	70,500	0.55	0.55	0.50	0.50	00:00:00
2012-06-19	107,600	0.50	0.51	0.47	0.50	00:00:00
2012-06-20	359,100	0.49	0.61	0.49	0.52	00:00:00
2012-06-21	73,400	0.54	0.54	0.50	0.51	00:00:00
2012-06-22	38,400	0.50	0.54	0.50	0.51	00:00:00
2012-06-25	46,300	0.51	0.54	0.50	0.51	00:00:00
2012-06-26	222,700	0.54	0.61	0.53	0.60	00:00:00
2012-06-27	166,200	0.60	0.60	0.53	0.55	00:00:00
2012-06-28	63,700	0.55	0.55	0.53	0.54	00:00:00
2012-06-29	61,600	0.57	0.57	0.53	0.55	00:00:00
2012-07-02	50,700	0.58	0.58	0.53	0.54	00:00:00
2012-07-03	61,300	0.54	0.55	0.53	0.54	00:00:00
2012-07-04	72,500	0.55	0.55	0.51	0.52	00:00:00
2012-07-05	18,500	0.52	0.53	0.51	0.51	00:00:00
2012-07-06	49,400	0.52	0.53	0.51	0.51	00:00:00
2012-07-09	55,100	0.52	0.53	0.49	0.53	00:00:00
2012-07-10	20,200	0.52	0.52	0.50	0.51	00:00:00
2012-07-11	101,000	0.53	0.56	0.51	0.56	00:00:00
2012-07-12	48,200	0.54	0.54	0.52	0.53	00:00:00
2012-07-13	31,000	0.53	0.54	0.52	0.53	00:00:00
2012-07-16	22,900	0.52	0.52	0.52	0.52	00:00:00
2012-07-17	13,000	0.55	0.55	0.52	0.52	00:00:00
2012-07-18	7,300	0.52	0.52	0.51	0.52	00:00:00
2012-07-19	41,000	0.51	0.54	0.51	0.51	00:00:00
2012-07-20	44,100	0.51	0.52	0.47	0.48	00:00:00
2012-07-23	99,900	0.47	0.47	0.39	0.45	00:00:00
2012-07-24	67,500	0.45	0.45	0.42	0.42	00:00:00
2012-07-25	11,300	0.44	0.45	0.43	0.43	00:00:00
2012-07-26	233,800	0.44	0.54	0.44	0.48	00:00:00
2012-07-27	66,400	0.49	0.50	0.47	0.48	00:00:00
2012-07-30	54,000	0.47	0.52	0.47	0.52	00:00:00
2012-07-31	105,900	0.52	0.56	0.49	0.50	00:00:00
2012-08-01	35,400	0.51	0.52	0.49	0.52	00:00:00
2012-08-02	52,500	0.52	0.52	0.49	0.49	00:00:00
2012-08-03	67,900	0.49	0.53	0.49	0.52	00:00:00
2012-08-06	11,500	0.52	0.53	0.52	0.53	00:00:00
2012-08-07	65,200	0.52	0.52	0.50	0.51	00:00:00
2012-08-08	84,700	0.52	0.54	0.50	0.52	00:00:00
2012-08-09	41,300	0.52	0.53	0.50	0.52	00:00:00
2012-08-10	48,300	0.53	0.53	0.50	0.53	00:00:00
2012-08-13	40,900	0.50	0.55	0.50	0.52	00:00:00
2012-08-14	26,800	0.53	0.53	0.51	0.52	00:00:00
2012-08-15	16,600	0.53	0.53	0.51	0.51	00:00:00
2012-08-16	39,500	0.51	0.54	0.51	0.52	00:00:00
2012-08-17	93,700	0.53	0.55	0.50	0.51	00:00:00
2012-08-20	782,500	0.52	0.64	0.52	0.61	00:00:00
2012-08-21	317,400	0.63	0.65	0.57	0.58	00:00:00
2012-08-22	51,400	0.59	0.59	0.56	0.56	00:00:00
2012-08-23	40,200	0.57	0.57	0.54	0.55	00:00:00
2012-08-24	15,100	0.56	0.56	0.54	0.56	00:00:00
2012-08-27	43,600	0.58	0.58	0.57	0.58	00:00:00
2012-08-28	58,800	0.59	0.59	0.57	0.57	00:00:00
2012-08-29	42,900	0.57	0.57	0.55	0.55	00:00:00
2012-08-30	77,200	0.56	0.57	0.53	0.57	00:00:00
2012-08-31	21,100	0.56	0.56	0.55	0.56	00:00:00
2012-09-03	45,200	0.55	0.56	0.53	0.56	00:00:00
2012-09-04	43,500	0.58	0.58	0.56	0.56	00:00:00
2012-09-05	595,300	0.56	0.69	0.56	0.66	00:00:00
2012-09-06	436,100	0.67	0.68	0.61	0.66	00:00:00
2012-09-07	3,498,200	0.66	0.94	0.66	0.88	00:00:00
2012-09-10	5,031,300	1.10	1.26	0.97	1.18	00:00:00
2012-09-11	6,476,200	1.27	1.42	1.19	1.32	00:00:00
2012-09-12	4,657,800	1.34	1.35	1.06	1.19	00:00:00
2012-09-13	3,062,600	1.20	1.30	1.15	1.19	00:00:00
2012-09-14	1,075,400	1.18	1.22	1.13	1.14	00:00:00
2012-09-17	1,122,100	1.14	1.15	1.04	1.05	00:00:00
2012-09-18	1,370,200	1.05	1.13	0.96	1.12	00:00:00
2012-09-19	1,256,800	1.15	1.15	1.07	1.10	00:00:00
2012-09-20	1,124,500	1.07	1.11	1.03	1.07	00:00:00
2012-09-21	452,400	1.05	1.07	1.01	1.03	00:00:00
2012-09-24	521,000	1.03	1.03	0.97	1.00	00:00:00
2012-09-25	799,000	0.99	1.03	0.98	1.03	00:00:00
2012-09-26	926,400	1.04	1.04	0.92	0.93	00:00:00
2012-09-27	481,300	0.94	0.96	0.89	0.89	00:00:00
2012-09-28	1,893,700	0.92	1.08	0.92	1.05	00:00:00
2012-10-01	1,084,100	1.06	1.15	1.06	1.07	00:00:00
2012-10-02	463,300	1.06	1.07	1.01	1.01	00:00:00
2012-10-03	657,700	1.00	1.05	0.96	1.00	00:00:00
2012-10-04	164,200	0.98	1.01	0.97	0.99	00:00:00
2012-10-05	72,500	1.00	1.00	0.97	0.98	00:00:00
2012-10-08	271,200	0.97	0.99	0.92	0.93	00:00:00
2012-10-09	273,400	0.92	0.94	0.89	0.89	00:00:00
2012-10-10	241,400	0.89	0.90	0.85	0.87	00:00:00
2012-10-11	326,100	0.85	0.88	0.85	0.87	00:00:00
2012-10-12	479,500	0.89	0.92	0.88	0.90	00:00:00
2012-10-15	1,792,300	1.15	1.22	1.01	1.05	00:00:00
2012-10-16	1,996,600	1.08	1.10	0.94	0.94	00:00:00
2012-10-17	887,100	0.95	0.95	0.91	0.93	00:00:00
2012-10-18	501,600	0.94	0.94	0.90	0.91	00:00:00
2012-10-19	493,500	0.92	0.92	0.86	0.86	00:00:00
2012-10-22	1,080,200	0.89	0.96	0.87	0.89	00:00:00
2012-10-23	469,700	0.89	0.90	0.86	0.88	00:00:00
2012-10-24	346,800	0.88	0.88	0.83	0.86	00:00:00
2012-10-25	426,700	0.86	0.86	0.82	0.83	00:00:00
2012-10-26	296,200	0.83	0.83	0.81	0.82	00:00:00
2012-10-29	442,000	0.83	0.83	0.78	0.79	00:00:00
2012-10-30	383,200	0.79	0.79	0.74	0.76	00:00:00
2012-10-31	538,200	0.76	0.82	0.76	0.77	00:00:00
2012-11-01	184,300	0.76	0.78	0.76	0.76	00:00:00
2012-11-02	445,200	0.77	0.82	0.76	0.82	00:00:00
2012-11-05	1,032,600	0.80	0.86	0.78	0.78	00:00:00
2012-11-06	1,187,800	0.79	0.84	0.76	0.77	00:00:00
2012-11-07	433,000	0.78	0.80	0.75	0.75	00:00:00
2012-11-08	391,100	0.76	0.78	0.75	0.77	00:00:00
2012-11-09	346,000	0.77	0.78	0.75	0.77	00:00:00
2012-11-12	283,700	0.77	0.77	0.72	0.72	00:00:00
2012-11-13	430,500	0.72	0.73	0.68	0.69	00:00:00
2012-11-14	299,100	0.72	0.72	0.65	0.66	00:00:00
2012-11-15	83,400	0.65	0.67	0.65	0.67	00:00:00
2012-11-16	495,100	0.65	0.75	0.65	0.68	00:00:00
2012-11-19	275,100	0.68	0.72	0.66	0.67	00:00:00
2012-11-20	98,300	0.67	0.67	0.66	0.66	00:00:00
2012-11-21	268,000	0.67	0.70	0.66	0.67	00:00:00
2012-11-22	690,600	0.67	0.73	0.67	0.70	00:00:00
2012-11-23	556,500	0.70	0.72	0.70	0.70	00:00:00
2012-11-26	240,200	0.70	0.71	0.68	0.68	00:00:00
2012-11-27	103,600	0.68	0.69	0.67	0.68	00:00:00
2012-11-28	234,000	0.67	0.69	0.67	0.68	00:00:00
2012-11-29	996,800	0.68	0.77	0.68	0.71	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>