|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 93,900 | 14.99 | 14.99 | 14.72 | 14.72 | 00:00:00 | | 2000-12-05 | 50,100 | 14.73 | 15.20 | 14.72 | 15.20 | 00:00:00 | | 2000-12-06 | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | | 2000-12-07 | 341,700 | 15.55 | 15.74 | 15.06 | 15.40 | 00:00:00 | | 2000-12-08 | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 00:00:00 | | 2000-12-11 | 23,300 | 15.20 | 15.72 | 15.20 | 15.61 | 00:00:00 | | 2000-12-12 | 248,800 | 15.65 | 15.67 | 15.23 | 15.23 | 00:00:00 | | 2000-12-13 | 82,100 | 15.00 | 15.25 | 14.95 | 15.00 | 00:00:00 | | 2000-12-14 | 12,200 | 14.80 | 15.00 | 14.66 | 14.66 | 00:00:00 | | 2000-12-15 | 83,900 | 14.80 | 14.94 | 14.50 | 14.50 | 00:00:00 | | 2000-12-18 | 57,200 | 14.89 | 14.89 | 14.52 | 14.88 | 00:00:00 | | 2000-12-19 | 257,000 | 14.65 | 14.87 | 14.65 | 14.70 | 00:00:00 | | 2000-12-20 | 159,300 | 14.75 | 14.75 | 14.40 | 14.62 | 00:00:00 | | 2000-12-21 | 210,900 | 14.70 | 14.73 | 14.45 | 14.60 | 00:00:00 | | 2000-12-22 | 32,500 | 14.80 | 14.91 | 14.61 | 14.70 | 00:00:00 | | 2000-12-27 | 22,700 | 14.65 | 14.96 | 14.65 | 14.71 | 00:00:00 | | 2000-12-28 | 31,100 | 14.71 | 15.01 | 14.71 | 14.97 | 00:00:00 | | 2000-12-29 | 28,600 | 15.67 | 15.67 | 15.01 | 15.44 | 00:00:00 | | 2001-01-01 | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 00:00:00 | | 2001-01-02 | 36,800 | 13.70 | 15.48 | 13.70 | 15.48 | 00:00:00 | | 2001-01-03 | 22,500 | 15.50 | 15.50 | 15.35 | 15.49 | 00:00:00 | | 2001-01-04 | 40,500 | 15.69 | 16.00 | 15.50 | 16.00 | 00:00:00 | | 2001-01-05 | 64,100 | 15.79 | 16.09 | 15.79 | 16.07 | 00:00:00 | | 2001-01-08 | 44,000 | 16.20 | 16.75 | 16.19 | 16.70 | 00:00:00 | | 2001-01-09 | 24,200 | 16.72 | 16.72 | 16.00 | 16.19 | 00:00:00 | | 2001-01-10 | 64,400 | 16.00 | 16.30 | 16.00 | 16.10 | 00:00:00 | | 2001-01-11 | 7,300 | 16.10 | 16.45 | 16.10 | 16.30 | 00:00:00 | | 2001-01-12 | 129,500 | 16.49 | 17.47 | 16.40 | 17.47 | 00:00:00 | | 2001-01-15 | 99,900 | 17.50 | 17.75 | 17.29 | 17.40 | 00:00:00 | | 2001-01-16 | 164,100 | 17.40 | 17.50 | 16.85 | 16.90 | 00:00:00 | | 2001-01-17 | 141,600 | 17.00 | 17.35 | 16.89 | 17.00 | 00:00:00 | | 2001-01-18 | 508,000 | 16.95 | 17.00 | 16.60 | 16.99 | 00:00:00 | | 2001-01-19 | 372,600 | 16.75 | 16.95 | 16.55 | 16.90 | 00:00:00 | | 2001-01-22 | 98,200 | 17.00 | 17.00 | 16.73 | 16.85 | 00:00:00 | | 2001-01-23 | 132,300 | 16.84 | 17.00 | 16.53 | 16.53 | 00:00:00 | | 2001-01-25 | 57,700 | 16.52 | 16.70 | 16.15 | 16.38 | 00:00:00 | | 2001-01-29 | 156,200 | 16.00 | 16.00 | 15.85 | 15.90 | 00:00:00 | | 2001-01-30 | 369,500 | 16.35 | 16.35 | 15.86 | 15.90 | 00:00:00 | | 2001-01-31 | 178,300 | 15.95 | 16.90 | 15.92 | 16.90 | 00:00:00 | | 2001-02-01 | 67,700 | 16.58 | 16.90 | 16.50 | 16.80 | 00:00:00 | | 2001-02-02 | 213,100 | 16.97 | 17.50 | 16.60 | 17.49 | 00:00:00 | | 2001-02-05 | 37,100 | 17.49 | 17.49 | 17.27 | 17.35 | 00:00:00 | | 2001-02-06 | 608,400 | 17.35 | 17.50 | 17.01 | 17.49 | 00:00:00 | | 2001-02-07 | 100,500 | 17.11 | 17.40 | 17.00 | 17.10 | 00:00:00 | | 2001-02-08 | 100,100 | 17.28 | 17.28 | 16.85 | 17.14 | 00:00:00 | | 2001-02-09 | 89,500 | 16.84 | 17.50 | 16.84 | 17.50 | 00:00:00 | | 2001-02-12 | 119,100 | 17.40 | 17.87 | 17.40 | 17.65 | 00:00:00 | | 2001-02-13 | 137,200 | 17.99 | 18.40 | 17.96 | 18.40 | 00:00:00 | | 2001-02-14 | 39,800 | 17.60 | 18.25 | 17.60 | 18.01 | 00:00:00 | | 2001-02-15 | 98,900 | 18.11 | 18.19 | 18.00 | 18.08 | 00:00:00 | | 2001-02-16 | 44,100 | 18.10 | 18.20 | 17.86 | 18.00 | 00:00:00 | | 2001-02-19 | 136,500 | 18.00 | 18.40 | 17.86 | 18.10 | 00:00:00 | | 2001-02-20 | 161,800 | 18.20 | 18.20 | 18.01 | 18.16 | 00:00:00 | | 2001-02-21 | 177,700 | 18.20 | 19.40 | 18.16 | 19.40 | 00:00:00 | | 2001-02-22 | 159,300 | 19.40 | 19.40 | 19.00 | 19.15 | 00:00:00 | | 2001-02-23 | 189,000 | 19.05 | 19.65 | 19.05 | 19.30 | 00:00:00 | | 2001-02-26 | 45,500 | 18.30 | 19.20 | 18.30 | 19.15 | 00:00:00 | | 2001-02-27 | 30,800 | 19.00 | 19.00 | 18.55 | 18.82 | 00:00:00 | | 2001-02-28 | 85,400 | 18.53 | 19.00 | 18.53 | 19.00 | 00:00:00 | | 2001-03-01 | 301,600 | 19.00 | 19.50 | 18.62 | 19.15 | 00:00:00 | | 2001-03-02 | 40,400 | 19.15 | 19.64 | 19.15 | 19.51 | 00:00:00 | | 2001-03-05 | 212,600 | 19.51 | 19.80 | 19.40 | 19.75 | 00:00:00 | | 2001-03-06 | 100,400 | 19.75 | 19.75 | 19.40 | 19.40 | 00:00:00 | | 2001-03-07 | 28,100 | 18.81 | 18.94 | 18.41 | 18.41 | 00:00:00 | | 2001-03-08 | 49,000 | 18.89 | 18.89 | 18.50 | 18.69 | 00:00:00 | | 2001-03-09 | 15,600 | 18.69 | 18.85 | 18.51 | 18.54 | 00:00:00 | | 2001-03-12 | 24,100 | 18.82 | 19.27 | 18.70 | 19.20 | 00:00:00 | | 2001-03-13 | 93,800 | 19.20 | 19.59 | 18.80 | 19.01 | 00:00:00 | | 2001-03-15 | 13,600 | 19.14 | 19.15 | 19.01 | 19.15 | 00:00:00 | | 2001-03-16 | 21,900 | 19.15 | 19.15 | 18.90 | 18.90 | 00:00:00 | | 2001-03-19 | 49,400 | 19.15 | 19.15 | 18.95 | 19.15 | 00:00:00 | | 2001-03-20 | 47,100 | 19.00 | 19.10 | 18.93 | 19.00 | 00:00:00 | | 2001-03-21 | 102,400 | 19.00 | 19.09 | 18.95 | 19.00 | 00:00:00 | | 2001-03-22 | 46,700 | 19.00 | 19.09 | 18.00 | 18.78 | 00:00:00 | | 2001-03-23 | 32,400 | 17.51 | 18.65 | 17.51 | 18.59 | 00:00:00 | | 2001-03-26 | 48,500 | 18.60 | 18.80 | 18.21 | 18.50 | 00:00:00 | | 2001-03-27 | 68,200 | 17.76 | 18.40 | 17.76 | 18.40 | 00:00:00 | | 2001-03-28 | 53,000 | 18.76 | 18.80 | 18.46 | 18.80 | 00:00:00 | | 2001-03-29 | 113,400 | 18.51 | 18.70 | 18.21 | 18.21 | 00:00:00 | | 2001-03-30 | 84,300 | 18.69 | 19.05 | 18.20 | 19.05 | 00:00:00 | | 2001-04-02 | 87,400 | 19.05 | 19.40 | 18.90 | 19.40 | 00:00:00 | | 2001-04-03 | 30,000 | 19.25 | 19.30 | 19.03 | 19.03 | 00:00:00 | | 2001-04-04 | 228,900 | 19.15 | 19.15 | 18.85 | 18.88 | 00:00:00 | | 2001-04-05 | 49,400 | 18.30 | 19.12 | 18.30 | 19.00 | 00:00:00 | | 2001-04-06 | 53,700 | 18.99 | 19.00 | 18.20 | 18.40 | 00:00:00 | | 2001-04-09 | 29,500 | 18.50 | 18.85 | 18.05 | 18.05 | 00:00:00 | | 2001-04-10 | 106,300 | 18.49 | 18.49 | 18.05 | 18.11 | 00:00:00 | | 2001-04-11 | 100,200 | 18.10 | 18.35 | 18.03 | 18.04 | 00:00:00 | | 2001-04-12 | 16,300 | 18.00 | 18.30 | 18.00 | 18.29 | 00:00:00 | | 2001-04-13 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2001-04-16 | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 00:00:00 | | 2001-04-17 | 99,300 | 18.27 | 18.27 | 16.75 | 17.13 | 00:00:00 | | 2001-04-18 | 119,800 | 17.10 | 17.29 | 16.85 | 17.01 | 00:00:00 | | 2001-04-19 | 311,200 | 17.14 | 17.19 | 16.85 | 17.10 | 00:00:00 | | 2001-04-20 | 16,000 | 17.10 | 17.15 | 16.85 | 17.00 | 00:00:00 | | 2001-04-23 | 82,400 | 17.00 | 17.10 | 16.99 | 17.05 | 00:00:00 | | 2001-04-24 | 85,400 | 17.10 | 17.75 | 17.10 | 17.75 | 00:00:00 | | 2001-04-25 | 66,200 | 17.85 | 18.29 | 17.55 | 18.20 | 00:00:00 | | 2001-04-26 | 13,100 | 18.20 | 18.20 | 17.67 | 17.73 | 00:00:00 | | 2001-04-27 | 79,800 | 17.73 | 18.00 | 17.67 | 17.95 | 00:00:00 | | 2001-04-30 | 116,100 | 17.55 | 18.10 | 17.55 | 18.10 | 00:00:00 | | 2001-05-01 | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 00:00:00 | | 2001-05-02 | 50,100 | 18.17 | 18.17 | 18.01 | 18.07 | 00:00:00 | | 2001-05-03 | 82,200 | 18.12 | 18.15 | 18.00 | 18.00 | 00:00:00 | | 2001-05-04 | 114,000 | 18.08 | 18.20 | 18.00 | 18.00 | 00:00:00 | | 2001-05-07 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2001-05-08 | 78,200 | 18.28 | 18.28 | 18.00 | 18.18 | 00:00:00 | | 2001-05-09 | 27,300 | 18.05 | 18.29 | 18.00 | 18.29 | 00:00:00 | | 2001-05-10 | 62,000 | 18.29 | 18.29 | 18.15 | 18.20 | 00:00:00 | | 2001-05-11 | 41,100 | 18.29 | 18.29 | 18.11 | 18.29 | 00:00:00 | | 2001-05-14 | 400 | 18.22 | 18.29 | 18.20 | 18.29 | 00:00:00 | | 2001-05-15 | 61,600 | 18.20 | 18.29 | 18.05 | 18.29 | 00:00:00 | | 2001-05-16 | 30,600 | 18.01 | 18.29 | 18.00 | 18.15 | 00:00:00 | | 2001-05-17 | 23,100 | 18.15 | 18.20 | 17.75 | 18.02 | 00:00:00 | | 2001-05-18 | 56,700 | 17.90 | 18.16 | 17.71 | 17.71 | 00:00:00 | | 2001-05-21 | 11,900 | 18.19 | 18.19 | 17.79 | 17.79 | 00:00:00 | | 2001-05-22 | 297,200 | 17.70 | 18.00 | 17.70 | 17.85 | 00:00:00 | | 2001-05-23 | 47,400 | 17.90 | 18.10 | 17.85 | 17.85 | 00:00:00 | | 2001-05-24 | 33,400 | 18.00 | 18.04 | 17.86 | 17.96 | 00:00:00 | | 2001-05-25 | 35,600 | 17.96 | 17.96 | 17.70 | 17.70 | 00:00:00 | | 2001-05-28 | 15,700 | 17.85 | 17.85 | 17.69 | 17.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
