|
 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 | | 2002-10-14 | 127,200 | 17.15 | 17.25 | 17.10 | 17.25 | 00:00:00 | | 2002-10-15 | 1,891,300 | 17.15 | 17.49 | 17.15 | 17.29 | 00:00:00 | | 2002-10-16 | 98,200 | 17.25 | 17.38 | 17.25 | 17.35 | 00:00:00 | | 2002-10-17 | 258,600 | 17.49 | 17.65 | 17.28 | 17.65 | 00:00:00 | | 2002-10-18 | 62,400 | 17.64 | 18.39 | 17.45 | 18.20 | 00:00:00 | | 2002-10-21 | 169,400 | 18.40 | 18.41 | 18.05 | 18.30 | 00:00:00 | | 2002-10-22 | 260,500 | 18.40 | 18.46 | 18.30 | 18.40 | 00:00:00 | | 2002-10-23 | 128,800 | 18.37 | 18.84 | 18.37 | 18.50 | 00:00:00 | | 2002-10-24 | 141,300 | 18.50 | 18.60 | 18.45 | 18.53 | 00:00:00 | | 2002-10-25 | 679,300 | 18.63 | 18.68 | 18.42 | 18.60 | 00:00:00 | | 2002-10-28 | 119,800 | 18.85 | 18.85 | 18.02 | 18.60 | 00:00:00 | | 2002-10-29 | 390,300 | 18.69 | 18.77 | 18.50 | 18.65 | 00:00:00 | | 2002-10-30 | 361,000 | 18.60 | 18.95 | 18.60 | 18.90 | 00:00:00 | | 2002-10-31 | 271,600 | 18.90 | 19.75 | 18.90 | 19.75 | 00:00:00 | | 2002-11-01 | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 00:00:00 | | 2002-11-04 | 163,000 | 19.60 | 19.72 | 19.25 | 19.30 | 00:00:00 | | 2002-11-05 | 89,300 | 19.29 | 19.34 | 19.02 | 19.25 | 00:00:00 | | 2002-11-06 | 151,900 | 19.46 | 19.66 | 19.36 | 19.45 | 00:00:00 | | 2002-11-07 | 120,600 | 19.65 | 19.65 | 19.41 | 19.50 | 00:00:00 | | 2002-11-08 | 131,600 | 18.60 | 19.90 | 18.60 | 19.85 | 00:00:00 | | 2002-11-11 | 141,200 | 19.82 | 19.92 | 19.50 | 19.85 | 00:00:00 | | 2002-11-12 | 221,700 | 19.85 | 19.94 | 19.78 | 19.90 | 00:00:00 | | 2002-11-13 | 345,300 | 19.98 | 20.40 | 19.93 | 20.00 | 00:00:00 | | 2002-11-14 | 126,400 | 20.00 | 20.29 | 19.95 | 20.25 | 00:00:00 | | 2002-11-15 | 377,700 | 20.25 | 20.48 | 20.25 | 20.40 | 00:00:00 | | 2002-11-18 | 153,200 | 20.43 | 20.43 | 20.25 | 20.34 | 00:00:00 | | 2002-11-19 | 312,400 | 20.35 | 20.37 | 20.18 | 20.34 | 00:00:00 | | 2002-11-20 | 187,000 | 20.35 | 20.37 | 20.17 | 20.29 | 00:00:00 | | 2002-11-21 | 364,700 | 20.30 | 20.35 | 20.15 | 20.15 | 00:00:00 | | 2002-11-22 | 413,900 | 20.15 | 20.24 | 20.05 | 20.18 | 00:00:00 | | 2002-11-25 | 105,200 | 20.30 | 20.30 | 20.09 | 20.20 | 00:00:00 | | 2002-11-26 | 116,700 | 20.20 | 20.24 | 20.13 | 20.24 | 00:00:00 | | 2002-11-27 | 58,100 | 20.35 | 20.52 | 20.20 | 20.52 | 00:00:00 | | 2002-11-28 | 225,800 | 20.50 | 20.75 | 20.50 | 20.60 | 00:00:00 | | 2002-11-29 | 821,800 | 20.70 | 21.80 | 20.70 | 21.75 | 00:00:00 | | 2002-12-02 | 360,700 | 21.80 | 21.95 | 21.70 | 21.80 | 00:00:00 | | 2002-12-03 | 192,600 | 21.90 | 21.90 | 21.75 | 21.80 | 00:00:00 | | 2002-12-04 | 321,000 | 21.46 | 21.85 | 21.46 | 21.80 | 00:00:00 | | 2002-12-05 | 219,300 | 21.80 | 21.91 | 21.75 | 21.90 | 00:00:00 | | 2002-12-06 | 0 | 21.90 | 21.90 | 21.90 | 21.90 | 00:00:00 | | 2002-12-09 | 591,200 | 21.90 | 21.98 | 21.67 | 21.70 | 00:00:00 | | 2002-12-10 | 549,200 | 22.12 | 22.12 | 21.40 | 21.40 | 00:00:00 | | 2002-12-11 | 521,900 | 21.70 | 21.80 | 21.04 | 21.04 | 00:00:00 | | 2002-12-12 | 312,500 | 21.04 | 21.46 | 20.69 | 20.94 | 00:00:00 | | 2002-12-13 | 184,200 | 21.22 | 21.22 | 20.86 | 20.95 | 00:00:00 | | 2002-12-16 | 272,400 | 20.99 | 21.38 | 20.99 | 21.10 | 00:00:00 | | 2002-12-17 | 649,900 | 21.15 | 21.15 | 20.25 | 20.30 | 00:00:00 | | 2002-12-18 | 227,800 | 20.54 | 20.64 | 20.18 | 20.30 | 00:00:00 | | 2002-12-19 | 198,500 | 20.33 | 20.33 | 20.00 | 20.10 | 00:00:00 | | 2002-12-20 | 2,754,200 | 20.40 | 20.40 | 20.01 | 20.15 | 00:00:00 | | 2002-12-23 | 53,000 | 20.40 | 20.40 | 20.01 | 20.25 | 00:00:00 | | 2002-12-24 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | | 2002-12-25 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | | 2002-12-26 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | | 2002-12-27 | 73,600 | 20.25 | 20.25 | 19.97 | 20.07 | 00:00:00 | | 2002-12-30 | 2,178,700 | 19.94 | 20.20 | 19.86 | 20.20 | 00:00:00 | | 2002-12-31 | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 00:00:00 | | 2003-01-01 | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 00:00:00 | | 2003-01-02 | 309,400 | 20.20 | 20.68 | 19.78 | 20.60 | 00:00:00 | | 2003-01-03 | 184,700 | 20.58 | 20.74 | 20.56 | 20.73 | 00:00:00 | | 2003-01-06 | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 00:00:00 | | 2003-01-07 | 97,000 | 21.09 | 21.09 | 20.66 | 20.73 | 00:00:00 | | 2003-01-08 | 497,500 | 20.70 | 20.80 | 20.50 | 20.73 | 00:00:00 | | 2003-01-09 | 128,600 | 20.75 | 21.00 | 20.45 | 20.79 | 00:00:00 | | 2003-01-10 | 106,400 | 20.50 | 20.75 | 20.45 | 20.70 | 00:00:00 | | 2003-01-13 | 128,500 | 20.70 | 20.70 | 20.50 | 20.62 | 00:00:00 | | 2003-01-14 | 407,500 | 20.60 | 20.62 | 20.37 | 20.62 | 00:00:00 | | 2003-01-15 | 194,800 | 20.61 | 20.65 | 20.51 | 20.62 | 00:00:00 | | 2003-01-16 | 937,300 | 20.70 | 20.77 | 20.51 | 20.70 | 00:00:00 | | 2003-01-17 | 250,700 | 20.70 | 20.95 | 20.55 | 20.90 | 00:00:00 | | 2003-01-20 | 250,700 | 20.95 | 21.00 | 20.72 | 20.93 | 00:00:00 | | 2003-01-21 | 206,300 | 20.99 | 21.05 | 20.77 | 20.90 | 00:00:00 | | 2003-01-22 | 4,594,800 | 26.00 | 27.08 | 26.00 | 26.50 | 00:00:00 | | 2003-01-23 | 5,174,400 | 26.32 | 27.00 | 26.19 | 26.90 | 00:00:00 | | 2003-01-24 | 2,858,100 | 26.60 | 26.85 | 26.02 | 26.40 | 00:00:00 | | 2003-01-27 | 837,500 | 26.15 | 26.50 | 25.50 | 26.11 | 00:00:00 | | 2003-01-28 | 1,334,200 | 26.00 | 26.20 | 25.25 | 25.45 | 00:00:00 | | 2003-01-29 | 1,339,400 | 25.19 | 25.19 | 23.65 | 24.25 | 00:00:00 | | 2003-01-30 | 4,980,000 | 24.05 | 24.46 | 24.05 | 24.46 | 00:00:00 | | 2003-01-31 | 1,728,700 | 24.45 | 24.55 | 23.80 | 23.80 | 00:00:00 | | 2003-02-03 | 703,700 | 23.82 | 24.20 | 23.82 | 24.00 | 00:00:00 | | 2003-02-04 | 685,400 | 24.00 | 24.38 | 23.88 | 24.25 | 00:00:00 | | 2003-02-05 | 923,500 | 24.50 | 25.20 | 24.50 | 25.09 | 00:00:00 | | 2003-02-06 | 667,300 | 25.10 | 25.65 | 25.10 | 25.50 | 00:00:00 | | 2003-02-07 | 258,800 | 25.50 | 25.56 | 25.13 | 25.35 | 00:00:00 | | 2003-02-10 | 156,600 | 25.06 | 25.35 | 25.01 | 25.15 | 00:00:00 | | 2003-02-11 | 246,000 | 25.01 | 25.50 | 25.01 | 25.45 | 00:00:00 | | 2003-02-12 | 163,100 | 25.20 | 25.34 | 25.08 | 25.25 | 00:00:00 | | 2003-02-13 | 407,400 | 25.25 | 25.44 | 25.20 | 25.30 | 00:00:00 | | 2003-02-14 | 650,100 | 25.25 | 25.35 | 24.75 | 24.80 | 00:00:00 | | 2003-02-17 | 459,700 | 24.80 | 25.00 | 24.75 | 25.00 | 00:00:00 | | 2003-02-18 | 153,200 | 24.85 | 25.10 | 24.85 | 24.90 | 00:00:00 | | 2003-02-19 | 354,700 | 24.81 | 25.10 | 24.81 | 24.95 | 00:00:00 | | 2003-02-20 | 556,400 | 24.92 | 25.20 | 24.91 | 25.10 | 00:00:00 | | 2003-02-21 | 309,200 | 25.17 | 25.26 | 24.95 | 25.20 | 00:00:00 | | 2003-02-24 | 143,200 | 25.26 | 25.50 | 25.00 | 25.50 | 00:00:00 | | 2003-02-25 | 142,600 | 25.50 | 25.50 | 25.00 | 25.06 | 00:00:00 | | 2003-02-26 | 211,500 | 25.25 | 25.45 | 24.88 | 24.90 | 00:00:00 | | 2003-02-27 | 678,800 | 25.00 | 25.29 | 25.00 | 25.05 | 00:00:00 | | 2003-02-28 | 207,100 | 25.00 | 25.25 | 25.00 | 25.25 | 00:00:00 | | 2003-03-03 | 76,000 | 25.25 | 25.37 | 25.10 | 25.20 | 00:00:00 | | 2003-03-04 | 6,822,900 | 25.46 | 25.46 | 22.20 | 23.93 | 00:00:00 | | 2003-03-05 | 655,500 | 24.29 | 24.40 | 23.36 | 23.36 | 00:00:00 | | 2003-03-06 | 334,800 | 23.40 | 23.54 | 23.01 | 23.23 | 00:00:00 | | 2003-03-07 | 457,900 | 23.60 | 24.05 | 23.30 | 23.83 | 00:00:00 | | 2003-03-10 | 600,600 | 23.98 | 24.15 | 23.75 | 23.90 | 00:00:00 | | 2003-03-11 | 207,800 | 23.99 | 23.99 | 23.57 | 23.84 | 00:00:00 | | 2003-03-12 | 876,700 | 24.05 | 24.25 | 23.90 | 24.25 | 00:00:00 | | 2003-03-13 | 783,400 | 24.01 | 24.68 | 24.01 | 24.49 | 00:00:00 | | 2003-03-14 | 1,612,200 | 24.55 | 25.45 | 24.30 | 25.17 | 00:00:00 | | 2003-03-17 | 2,133,000 | 26.00 | 26.10 | 24.12 | 24.70 | 00:00:00 | | 2003-03-18 | 364,400 | 24.55 | 24.70 | 24.03 | 24.13 | 00:00:00 | | 2003-03-19 | 482,900 | 24.48 | 24.76 | 24.28 | 24.65 | 00:00:00 | | 2003-03-20 | 421,100 | 24.56 | 24.75 | 24.45 | 24.70 | 00:00:00 | | 2003-03-21 | 600,000 | 24.70 | 25.68 | 24.63 | 25.68 | 00:00:00 | | 2003-03-24 | 1,595,700 | 25.26 | 26.63 | 25.26 | 26.40 | 00:00:00 | | 2003-03-25 | 1,702,500 | 26.40 | 26.40 | 25.50 | 25.75 | 00:00:00 | | 2003-03-26 | 1,014,800 | 25.20 | 25.45 | 24.80 | 25.05 | 00:00:00 | | 2003-03-27 | 774,000 | 26.49 | 26.49 | 25.90 | 26.10 | 00:00:00 | | 2003-03-28 | 432,200 | 26.11 | 26.21 | 26.00 | 26.15 | 00:00:00 | | 2003-03-31 | 182,500 | 26.00 | 26.19 | 25.95 | 26.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
