|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-29 | 100,800 | 19.80 | 19.80 | 19.50 | 19.79 | 00:00:00 | | 2002-04-30 | 68,700 | 19.88 | 19.90 | 19.72 | 19.90 | 00:00:00 | | 2002-05-01 | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | | 2002-05-02 | 34,900 | 19.88 | 19.88 | 19.65 | 19.65 | 00:00:00 | | 2002-05-03 | 74,900 | 19.65 | 19.80 | 19.60 | 19.78 | 00:00:00 | | 2002-05-06 | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 00:00:00 | | 2002-05-07 | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 00:00:00 | | 2002-05-08 | 209,100 | 19.86 | 20.31 | 19.83 | 20.25 | 00:00:00 | | 2002-05-09 | 157,300 | 20.01 | 20.68 | 20.01 | 20.68 | 00:00:00 | | 2002-05-10 | 720,500 | 20.50 | 21.32 | 20.50 | 21.32 | 00:00:00 | | 2002-05-13 | 98,300 | 21.00 | 21.57 | 21.00 | 21.57 | 00:00:00 | | 2002-05-14 | 329,800 | 21.25 | 21.74 | 21.25 | 21.60 | 00:00:00 | | 2002-05-15 | 91,200 | 21.25 | 21.50 | 21.01 | 21.10 | 00:00:00 | | 2002-05-16 | 85,300 | 21.30 | 21.30 | 21.01 | 21.05 | 00:00:00 | | 2002-05-17 | 153,000 | 21.05 | 21.19 | 20.87 | 21.00 | 00:00:00 | | 2002-05-20 | 50,900 | 21.28 | 21.50 | 21.15 | 21.20 | 00:00:00 | | 2002-05-21 | 346,000 | 21.00 | 21.70 | 21.00 | 21.50 | 00:00:00 | | 2002-05-22 | 425,900 | 21.61 | 21.70 | 21.22 | 21.63 | 00:00:00 | | 2002-05-23 | 554,800 | 21.27 | 22.12 | 21.27 | 22.12 | 00:00:00 | | 2002-05-24 | 299,200 | 21.75 | 22.19 | 21.75 | 22.00 | 00:00:00 | | 2002-05-27 | 337,300 | 22.09 | 22.55 | 21.90 | 22.55 | 00:00:00 | | 2002-05-28 | 499,400 | 22.65 | 24.50 | 22.25 | 23.88 | 00:00:00 | | 2002-05-29 | 1,018,600 | 23.88 | 24.10 | 23.71 | 23.79 | 00:00:00 | | 2002-05-30 | 939,900 | 23.18 | 23.31 | 22.60 | 22.73 | 00:00:00 | | 2002-05-31 | 374,200 | 22.60 | 22.95 | 22.50 | 22.74 | 00:00:00 | | 2002-06-03 | 289,700 | 22.50 | 23.00 | 22.30 | 23.00 | 00:00:00 | | 2002-06-04 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2002-06-05 | 1,416,500 | 23.15 | 23.80 | 20.33 | 21.00 | 00:00:00 | | 2002-06-06 | 1,360,600 | 21.34 | 21.79 | 20.50 | 20.69 | 00:00:00 | | 2002-06-07 | 1,180,700 | 20.75 | 21.99 | 20.50 | 21.85 | 00:00:00 | | 2002-06-10 | 438,700 | 22.00 | 22.76 | 21.99 | 22.76 | 00:00:00 | | 2002-06-11 | 476,300 | 23.00 | 23.50 | 22.85 | 23.45 | 00:00:00 | | 2002-06-12 | 340,000 | 23.12 | 23.45 | 22.70 | 23.45 | 00:00:00 | | 2002-06-13 | 228,900 | 23.50 | 23.65 | 22.63 | 22.63 | 00:00:00 | | 2002-06-14 | 799,700 | 22.52 | 23.00 | 21.90 | 22.20 | 00:00:00 | | 2002-06-17 | 56,800 | 21.60 | 22.48 | 21.60 | 22.14 | 00:00:00 | | 2002-06-18 | 414,800 | 21.82 | 22.20 | 21.82 | 22.05 | 00:00:00 | | 2002-06-19 | 212,300 | 21.90 | 21.92 | 21.38 | 21.40 | 00:00:00 | | 2002-06-20 | 193,800 | 21.39 | 21.60 | 20.55 | 20.55 | 00:00:00 | | 2002-06-21 | 148,300 | 20.13 | 20.90 | 20.13 | 20.76 | 00:00:00 | | 2002-06-24 | 85,700 | 20.60 | 20.95 | 20.00 | 20.25 | 00:00:00 | | 2002-06-25 | 266,300 | 20.49 | 21.39 | 20.25 | 21.00 | 00:00:00 | | 2002-06-26 | 224,100 | 20.36 | 20.80 | 19.70 | 19.80 | 00:00:00 | | 2002-06-27 | 120,600 | 19.99 | 20.00 | 19.45 | 19.50 | 00:00:00 | | 2002-06-28 | 575,000 | 19.80 | 20.97 | 19.50 | 20.97 | 00:00:00 | | 2002-07-01 | 335,000 | 21.49 | 22.25 | 21.00 | 21.98 | 00:00:00 | | 2002-07-02 | 102,200 | 22.00 | 22.00 | 21.50 | 21.75 | 00:00:00 | | 2002-07-03 | 153,500 | 21.50 | 21.95 | 21.50 | 21.80 | 00:00:00 | | 2002-07-04 | 117,800 | 21.80 | 22.14 | 21.51 | 22.10 | 00:00:00 | | 2002-07-05 | 139,300 | 21.81 | 22.60 | 21.81 | 22.57 | 00:00:00 | | 2002-07-08 | 702,200 | 22.50 | 22.93 | 22.32 | 22.80 | 00:00:00 | | 2002-07-09 | 126,500 | 22.85 | 22.94 | 22.30 | 22.60 | 00:00:00 | | 2002-07-10 | 95,300 | 22.50 | 22.50 | 22.10 | 22.30 | 00:00:00 | | 2002-07-11 | 100,500 | 22.14 | 22.29 | 21.31 | 21.50 | 00:00:00 | | 2002-07-12 | 275,300 | 22.00 | 22.00 | 20.44 | 21.50 | 00:00:00 | | 2002-07-15 | 157,000 | 21.49 | 21.80 | 20.70 | 21.00 | 00:00:00 | | 2002-07-16 | 246,000 | 21.57 | 21.57 | 21.07 | 21.39 | 00:00:00 | | 2002-07-17 | 15,097,300 | 21.39 | 21.40 | 21.12 | 21.15 | 00:00:00 | | 2002-07-18 | 173,400 | 21.17 | 21.17 | 20.51 | 21.00 | 00:00:00 | | 2002-07-19 | 108,500 | 21.20 | 21.40 | 20.80 | 21.19 | 00:00:00 | | 2002-07-22 | 141,000 | 21.40 | 21.40 | 20.44 | 20.85 | 00:00:00 | | 2002-07-23 | 92,300 | 20.90 | 20.90 | 20.10 | 20.68 | 00:00:00 | | 2002-07-24 | 180,600 | 20.69 | 20.69 | 19.80 | 20.25 | 00:00:00 | | 2002-07-25 | 262,600 | 20.30 | 20.50 | 20.11 | 20.50 | 00:00:00 | | 2002-07-26 | 187,000 | 20.60 | 20.60 | 20.21 | 20.60 | 00:00:00 | | 2002-07-29 | 543,200 | 20.65 | 21.00 | 20.40 | 20.90 | 00:00:00 | | 2002-07-30 | 167,200 | 20.20 | 21.10 | 20.10 | 20.71 | 00:00:00 | | 2002-07-31 | 408,700 | 20.16 | 20.23 | 19.40 | 20.00 | 00:00:00 | | 2002-08-01 | 284,600 | 19.41 | 19.98 | 19.11 | 19.25 | 00:00:00 | | 2002-08-02 | 376,400 | 19.50 | 19.50 | 18.78 | 18.80 | 00:00:00 | | 2002-08-05 | 124,500 | 18.60 | 19.10 | 18.50 | 18.51 | 00:00:00 | | 2002-08-06 | 78,400 | 18.50 | 19.00 | 18.18 | 18.18 | 00:00:00 | | 2002-08-07 | 251,400 | 17.99 | 18.23 | 17.37 | 17.80 | 00:00:00 | | 2002-08-08 | 193,900 | 18.20 | 18.25 | 18.01 | 18.23 | 00:00:00 | | 2002-08-09 | 201,700 | 18.25 | 18.90 | 18.20 | 18.62 | 00:00:00 | | 2002-08-12 | 72,400 | 18.25 | 18.25 | 18.00 | 18.17 | 00:00:00 | | 2002-08-13 | 173,200 | 18.25 | 18.30 | 18.01 | 18.05 | 00:00:00 | | 2002-08-14 | 183,400 | 18.20 | 18.20 | 17.95 | 18.00 | 00:00:00 | | 2002-08-15 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2002-08-16 | 101,000 | 18.05 | 18.08 | 17.82 | 18.05 | 00:00:00 | | 2002-08-19 | 58,700 | 18.12 | 18.58 | 18.00 | 18.45 | 00:00:00 | | 2002-08-20 | 96,200 | 18.50 | 18.80 | 18.45 | 18.66 | 00:00:00 | | 2002-08-21 | 54,800 | 18.66 | 18.88 | 18.52 | 18.70 | 00:00:00 | | 2002-08-22 | 55,400 | 18.51 | 18.99 | 18.51 | 18.99 | 00:00:00 | | 2002-08-23 | 104,800 | 18.65 | 18.95 | 18.28 | 18.95 | 00:00:00 | | 2002-08-26 | 11,300 | 19.00 | 19.38 | 18.87 | 19.20 | 00:00:00 | | 2002-08-27 | 70,000 | 19.20 | 19.40 | 18.85 | 19.18 | 00:00:00 | | 2002-08-28 | 76,400 | 19.20 | 19.20 | 18.50 | 18.80 | 00:00:00 | | 2002-08-29 | 136,300 | 19.05 | 19.05 | 18.22 | 18.60 | 00:00:00 | | 2002-08-30 | 298,200 | 18.97 | 18.97 | 18.09 | 18.63 | 00:00:00 | | 2002-09-02 | 212,800 | 18.63 | 18.63 | 18.15 | 18.40 | 00:00:00 | | 2002-09-03 | 88,200 | 18.55 | 18.55 | 18.30 | 18.40 | 00:00:00 | | 2002-09-04 | 228,000 | 18.45 | 18.68 | 18.33 | 18.65 | 00:00:00 | | 2002-09-05 | 223,500 | 18.62 | 18.66 | 18.40 | 18.64 | 00:00:00 | | 2002-09-06 | 45,400 | 18.60 | 18.90 | 18.20 | 18.90 | 00:00:00 | | 2002-09-09 | 47,400 | 18.90 | 18.90 | 18.50 | 18.71 | 00:00:00 | | 2002-09-10 | 55,700 | 18.56 | 18.85 | 18.29 | 18.80 | 00:00:00 | | 2002-09-11 | 190,200 | 18.74 | 18.74 | 18.45 | 18.57 | 00:00:00 | | 2002-09-12 | 111,200 | 18.55 | 18.60 | 18.25 | 18.48 | 00:00:00 | | 2002-09-13 | 198,800 | 18.00 | 18.00 | 17.26 | 17.50 | 00:00:00 | | 2002-09-16 | 152,300 | 17.70 | 17.70 | 17.15 | 17.33 | 00:00:00 | | 2002-09-17 | 124,700 | 17.35 | 17.40 | 17.16 | 17.25 | 00:00:00 | | 2002-09-18 | 120,900 | 17.20 | 17.30 | 17.10 | 17.20 | 00:00:00 | | 2002-09-19 | 243,400 | 17.05 | 17.17 | 17.00 | 17.12 | 00:00:00 | | 2002-09-20 | 139,300 | 17.09 | 17.14 | 17.00 | 17.14 | 00:00:00 | | 2002-09-23 | 231,600 | 17.11 | 17.27 | 16.95 | 17.14 | 00:00:00 | | 2002-09-24 | 362,200 | 17.00 | 17.09 | 16.88 | 17.00 | 00:00:00 | | 2002-09-25 | 160,800 | 16.90 | 17.10 | 16.61 | 17.00 | 00:00:00 | | 2002-09-26 | 88,000 | 16.76 | 17.11 | 16.76 | 17.10 | 00:00:00 | | 2002-09-27 | 176,200 | 17.00 | 17.34 | 16.90 | 17.25 | 00:00:00 | | 2002-09-30 | 165,600 | 17.14 | 17.35 | 16.68 | 17.10 | 00:00:00 | | 2002-10-01 | 199,200 | 17.30 | 17.40 | 16.77 | 17.00 | 00:00:00 | | 2002-10-02 | 76,600 | 17.04 | 17.15 | 16.95 | 17.04 | 00:00:00 | | 2002-10-03 | 116,600 | 17.05 | 17.05 | 16.84 | 17.00 | 00:00:00 | | 2002-10-04 | 269,400 | 17.00 | 17.10 | 16.80 | 17.10 | 00:00:00 | | 2002-10-07 | 193,100 | 17.20 | 17.20 | 16.90 | 16.99 | 00:00:00 | | 2002-10-08 | 395,400 | 17.00 | 17.10 | 16.90 | 17.10 | 00:00:00 | | 2002-10-09 | 43,200 | 17.10 | 17.36 | 17.07 | 17.15 | 00:00:00 | | 2002-10-10 | 91,800 | 17.15 | 17.49 | 17.07 | 17.22 | 00:00:00 | | 2002-10-11 | 193,900 | 17.10 | 17.33 | 17.10 | 17.25 | 00:00:00 | | 2002-10-14 | 127,200 | 17.15 | 17.25 | 17.10 | 17.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
