|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-28 | 15,700 | 17.85 | 17.85 | 17.69 | 17.70 | 00:00:00 | | 2001-05-29 | 10,200 | 17.70 | 17.95 | 17.70 | 17.72 | 00:00:00 | | 2001-05-30 | 10,500 | 17.55 | 17.95 | 17.55 | 17.80 | 00:00:00 | | 2001-05-31 | 36,400 | 17.81 | 17.99 | 17.81 | 17.99 | 00:00:00 | | 2001-06-01 | 187,100 | 17.99 | 17.99 | 17.91 | 17.99 | 00:00:00 | | 2001-06-04 | 21,400 | 17.99 | 17.99 | 17.65 | 17.98 | 00:00:00 | | 2001-06-05 | 11,000 | 17.80 | 17.99 | 17.75 | 17.94 | 00:00:00 | | 2001-06-06 | 5,700 | 17.80 | 17.80 | 17.51 | 17.51 | 00:00:00 | | 2001-06-07 | 51,000 | 17.62 | 17.99 | 17.11 | 17.60 | 00:00:00 | | 2001-06-08 | 68,100 | 17.50 | 17.50 | 17.10 | 17.10 | 00:00:00 | | 2001-06-11 | 221,700 | 17.19 | 17.19 | 17.01 | 17.01 | 00:00:00 | | 2001-06-12 | 231,400 | 17.00 | 17.14 | 16.70 | 16.85 | 00:00:00 | | 2001-06-13 | 307,000 | 16.90 | 17.00 | 16.81 | 17.00 | 00:00:00 | | 2001-06-14 | 63,000 | 17.11 | 17.30 | 16.97 | 16.99 | 00:00:00 | | 2001-06-15 | 32,800 | 16.99 | 17.00 | 16.85 | 17.00 | 00:00:00 | | 2001-06-18 | 74,500 | 17.27 | 17.27 | 15.83 | 16.50 | 00:00:00 | | 2001-06-19 | 287,700 | 16.50 | 16.85 | 16.03 | 16.40 | 00:00:00 | | 2001-06-20 | 141,700 | 16.30 | 16.50 | 16.15 | 16.50 | 00:00:00 | | 2001-06-21 | 197,200 | 16.50 | 16.82 | 16.24 | 16.49 | 00:00:00 | | 2001-06-22 | 105,800 | 16.20 | 16.68 | 16.02 | 16.02 | 00:00:00 | | 2001-06-25 | 103,000 | 16.20 | 16.70 | 16.01 | 16.01 | 00:00:00 | | 2001-06-26 | 151,000 | 16.01 | 16.23 | 16.01 | 16.15 | 00:00:00 | | 2001-06-27 | 291,400 | 16.14 | 16.14 | 16.01 | 16.10 | 00:00:00 | | 2001-06-28 | 59,000 | 16.12 | 16.20 | 16.10 | 16.20 | 00:00:00 | | 2001-06-29 | 42,600 | 16.63 | 16.80 | 16.25 | 16.80 | 00:00:00 | | 2001-07-02 | 80,700 | 16.89 | 16.89 | 16.37 | 16.52 | 00:00:00 | | 2001-07-03 | 26,500 | 16.55 | 16.55 | 16.40 | 16.49 | 00:00:00 | | 2001-07-04 | 96,700 | 16.50 | 16.50 | 16.18 | 16.18 | 00:00:00 | | 2001-07-05 | 46,200 | 16.10 | 16.39 | 16.08 | 16.20 | 00:00:00 | | 2001-07-06 | 45,100 | 16.20 | 16.25 | 16.00 | 16.20 | 00:00:00 | | 2001-07-09 | 75,600 | 16.25 | 16.46 | 16.16 | 16.35 | 00:00:00 | | 2001-07-10 | 13,700 | 16.56 | 16.60 | 16.15 | 16.25 | 00:00:00 | | 2001-07-11 | 8,900 | 16.15 | 16.40 | 16.01 | 16.10 | 00:00:00 | | 2001-07-12 | 205,500 | 16.49 | 16.49 | 16.10 | 16.27 | 00:00:00 | | 2001-07-13 | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 00:00:00 | | 2001-07-16 | 237,800 | 16.16 | 16.57 | 16.16 | 16.50 | 00:00:00 | | 2001-07-17 | 22,400 | 16.45 | 16.74 | 16.25 | 16.74 | 00:00:00 | | 2001-07-18 | 24,200 | 16.30 | 17.08 | 16.30 | 17.08 | 00:00:00 | | 2001-07-19 | 21,100 | 17.15 | 17.20 | 16.57 | 17.20 | 00:00:00 | | 2001-07-20 | 67,100 | 17.24 | 17.24 | 16.80 | 17.23 | 00:00:00 | | 2001-07-23 | 12,500 | 17.00 | 17.20 | 16.50 | 16.67 | 00:00:00 | | 2001-07-24 | 23,700 | 16.52 | 16.76 | 16.52 | 16.68 | 00:00:00 | | 2001-07-25 | 95,800 | 16.75 | 16.95 | 16.50 | 16.50 | 00:00:00 | | 2001-07-26 | 45,600 | 16.53 | 16.70 | 16.00 | 16.00 | 00:00:00 | | 2001-07-27 | 44,500 | 16.35 | 16.54 | 16.06 | 16.47 | 00:00:00 | | 2001-07-30 | 30,900 | 16.52 | 16.63 | 16.52 | 16.58 | 00:00:00 | | 2001-07-31 | 8,700 | 16.55 | 16.95 | 16.55 | 16.92 | 00:00:00 | | 2001-08-01 | 28,800 | 16.88 | 17.09 | 16.88 | 16.91 | 00:00:00 | | 2001-08-02 | 28,400 | 16.96 | 17.10 | 16.62 | 16.62 | 00:00:00 | | 2001-08-03 | 385,100 | 16.79 | 16.80 | 16.44 | 16.59 | 00:00:00 | | 2001-08-06 | 85,200 | 16.65 | 16.70 | 16.45 | 16.52 | 00:00:00 | | 2001-08-07 | 22,600 | 16.50 | 16.68 | 16.25 | 16.33 | 00:00:00 | | 2001-08-08 | 36,200 | 16.31 | 16.31 | 16.17 | 16.20 | 00:00:00 | | 2001-08-09 | 40,300 | 16.17 | 16.25 | 15.85 | 15.90 | 00:00:00 | | 2001-08-10 | 85,800 | 16.05 | 16.05 | 15.36 | 15.50 | 00:00:00 | | 2001-08-13 | 16,200 | 15.49 | 15.69 | 15.48 | 15.52 | 00:00:00 | | 2001-08-14 | 46,400 | 15.85 | 16.22 | 15.60 | 16.00 | 00:00:00 | | 2001-08-15 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2001-08-16 | 64,400 | 16.10 | 16.10 | 15.91 | 16.05 | 00:00:00 | | 2001-08-17 | 4,400 | 16.10 | 16.10 | 16.00 | 16.05 | 00:00:00 | | 2001-08-20 | 4,400 | 16.00 | 16.08 | 16.00 | 16.07 | 00:00:00 | | 2001-08-21 | 13,000 | 16.00 | 16.09 | 16.00 | 16.00 | 00:00:00 | | 2001-08-22 | 49,800 | 16.23 | 16.23 | 16.00 | 16.23 | 00:00:00 | | 2001-08-23 | 161,400 | 16.23 | 16.23 | 16.10 | 16.21 | 00:00:00 | | 2001-08-24 | 23,100 | 16.23 | 16.23 | 15.91 | 15.91 | 00:00:00 | | 2001-08-27 | 12,400 | 16.00 | 16.00 | 15.95 | 15.95 | 00:00:00 | | 2001-08-28 | 90,400 | 16.00 | 16.00 | 15.90 | 15.90 | 00:00:00 | | 2001-08-29 | 58,500 | 15.90 | 16.00 | 15.90 | 15.91 | 00:00:00 | | 2001-08-30 | 70,800 | 16.00 | 16.04 | 15.70 | 15.70 | 00:00:00 | | 2001-08-31 | 94,200 | 15.55 | 15.65 | 15.31 | 15.31 | 00:00:00 | | 2001-09-03 | 68,100 | 15.65 | 15.65 | 15.07 | 15.10 | 00:00:00 | | 2001-09-04 | 37,300 | 15.06 | 15.06 | 14.64 | 14.75 | 00:00:00 | | 2001-09-05 | 197,100 | 15.15 | 15.15 | 14.70 | 14.80 | 00:00:00 | | 2001-09-06 | 111,400 | 14.99 | 14.99 | 14.66 | 14.79 | 00:00:00 | | 2001-09-07 | 31,700 | 14.85 | 14.96 | 14.71 | 14.80 | 00:00:00 | | 2001-09-10 | 26,300 | 14.52 | 14.90 | 14.52 | 14.64 | 00:00:00 | | 2001-09-11 | 210,100 | 14.84 | 14.84 | 13.80 | 14.10 | 00:00:00 | | 2001-09-12 | 55,500 | 13.80 | 14.00 | 13.50 | 14.00 | 00:00:00 | | 2001-09-13 | 61,000 | 13.80 | 14.10 | 13.80 | 14.00 | 00:00:00 | | 2001-09-14 | 28,600 | 13.65 | 13.98 | 13.60 | 13.70 | 00:00:00 | | 2001-09-17 | 23,600 | 13.51 | 14.00 | 13.50 | 13.95 | 00:00:00 | | 2001-09-18 | 38,300 | 14.00 | 14.00 | 13.71 | 13.85 | 00:00:00 | | 2001-09-19 | 45,100 | 13.95 | 14.00 | 13.78 | 14.00 | 00:00:00 | | 2001-09-20 | 29,500 | 13.90 | 14.00 | 13.30 | 13.35 | 00:00:00 | | 2001-09-21 | 241,600 | 13.03 | 13.20 | 12.60 | 12.62 | 00:00:00 | | 2001-09-24 | 154,500 | 12.94 | 13.18 | 12.60 | 13.00 | 00:00:00 | | 2001-09-25 | 96,000 | 13.00 | 13.14 | 12.86 | 12.98 | 00:00:00 | | 2001-09-26 | 103,900 | 13.14 | 14.28 | 13.14 | 13.97 | 00:00:00 | | 2001-09-27 | 26,400 | 13.94 | 13.98 | 13.70 | 13.90 | 00:00:00 | | 2001-09-28 | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 00:00:00 | | 2001-10-01 | 39,300 | 13.80 | 14.03 | 13.76 | 13.97 | 00:00:00 | | 2001-10-02 | 155,600 | 13.97 | 14.44 | 13.86 | 14.44 | 00:00:00 | | 2001-10-03 | 199,600 | 14.54 | 14.54 | 14.06 | 14.15 | 00:00:00 | | 2001-10-04 | 53,600 | 14.19 | 14.48 | 14.19 | 14.35 | 00:00:00 | | 2001-10-05 | 54,600 | 14.45 | 15.15 | 14.32 | 15.15 | 00:00:00 | | 2001-10-08 | 44,500 | 15.00 | 15.01 | 14.60 | 14.60 | 00:00:00 | | 2001-10-09 | 18,100 | 14.99 | 15.00 | 14.79 | 14.97 | 00:00:00 | | 2001-10-10 | 209,100 | 14.77 | 15.05 | 14.77 | 14.85 | 00:00:00 | | 2001-10-11 | 76,700 | 15.30 | 15.30 | 14.91 | 15.00 | 00:00:00 | | 2001-10-12 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2001-10-15 | 82,700 | 15.26 | 15.26 | 14.99 | 15.10 | 00:00:00 | | 2001-10-16 | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | | 2001-10-17 | 128,600 | 14.99 | 15.10 | 14.78 | 14.86 | 00:00:00 | | 2001-10-18 | 71,300 | 14.82 | 15.06 | 14.75 | 14.90 | 00:00:00 | | 2001-10-19 | 85,300 | 15.10 | 15.10 | 14.85 | 15.07 | 00:00:00 | | 2001-10-22 | 41,800 | 15.14 | 15.14 | 14.85 | 15.04 | 00:00:00 | | 2001-10-23 | 42,900 | 15.00 | 15.10 | 15.00 | 15.03 | 00:00:00 | | 2001-10-24 | 165,200 | 15.01 | 15.09 | 14.80 | 14.82 | 00:00:00 | | 2001-10-25 | 155,100 | 15.00 | 15.00 | 14.86 | 14.95 | 00:00:00 | | 2001-10-26 | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | | 2001-10-29 | 194,000 | 14.84 | 15.07 | 14.84 | 15.07 | 00:00:00 | | 2001-10-30 | 63,800 | 15.08 | 15.10 | 14.96 | 14.99 | 00:00:00 | | 2001-10-31 | 91,100 | 14.95 | 15.00 | 14.73 | 14.84 | 00:00:00 | | 2001-11-01 | 44,000 | 15.00 | 15.00 | 14.50 | 14.53 | 00:00:00 | | 2001-11-02 | 62,500 | 14.53 | 14.80 | 14.06 | 14.36 | 00:00:00 | | 2001-11-05 | 140,500 | 14.40 | 14.50 | 14.27 | 14.44 | 00:00:00 | | 2001-11-06 | 274,300 | 14.44 | 14.60 | 14.30 | 14.40 | 00:00:00 | | 2001-11-07 | 69,700 | 14.40 | 14.45 | 14.30 | 14.30 | 00:00:00 | | 2001-11-08 | 183,700 | 14.55 | 14.55 | 14.31 | 14.39 | 00:00:00 | | 2001-11-09 | 89,100 | 14.54 | 14.54 | 14.35 | 14.46 | 00:00:00 | | 2001-11-12 | 200,100 | 14.40 | 14.40 | 14.31 | 14.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
