|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-31 | 182,500 | 26.00 | 26.19 | 25.95 | 26.11 | 00:00:00 | | 2003-04-01 | 346,100 | 26.05 | 26.35 | 26.05 | 26.22 | 00:00:00 | | 2003-04-02 | 569,600 | 26.22 | 26.44 | 25.91 | 26.30 | 00:00:00 | | 2003-04-03 | 2,121,200 | 26.36 | 26.80 | 25.95 | 26.80 | 00:00:00 | | 2003-04-04 | 660,000 | 26.35 | 26.58 | 25.99 | 26.05 | 00:00:00 | | 2003-04-07 | 277,500 | 26.06 | 26.35 | 25.85 | 26.19 | 00:00:00 | | 2003-04-08 | 256,700 | 26.05 | 26.25 | 26.02 | 26.02 | 00:00:00 | | 2003-04-09 | 370,500 | 26.07 | 26.07 | 25.80 | 25.95 | 00:00:00 | | 2003-04-10 | 2,646,900 | 25.90 | 26.44 | 25.86 | 26.00 | 00:00:00 | | 2003-04-11 | 328,300 | 26.10 | 26.10 | 25.55 | 25.93 | 00:00:00 | | 2003-04-14 | 478,200 | 25.93 | 25.97 | 24.10 | 24.14 | 00:00:00 | | 2003-04-15 | 519,500 | 24.18 | 24.50 | 23.11 | 23.23 | 00:00:00 | | 2003-04-16 | 198,200 | 22.75 | 23.30 | 22.75 | 23.25 | 00:00:00 | | 2003-04-17 | 101,700 | 23.50 | 23.64 | 23.20 | 23.34 | 00:00:00 | | 2003-04-18 | 0 | 23.34 | 23.34 | 23.34 | 23.34 | 00:00:00 | | 2003-04-21 | 0 | 23.34 | 23.34 | 23.34 | 23.34 | 00:00:00 | | 2003-04-22 | 643,800 | 23.01 | 23.01 | 22.38 | 22.64 | 00:00:00 | | 2003-04-23 | 439,900 | 22.64 | 23.50 | 22.40 | 23.28 | 00:00:00 | | 2003-04-24 | 663,500 | 23.04 | 23.39 | 22.17 | 22.17 | 00:00:00 | | 2003-04-25 | 1,573,900 | 22.20 | 22.55 | 22.08 | 22.22 | 00:00:00 | | 2003-04-28 | 318,100 | 22.22 | 22.36 | 22.06 | 22.20 | 00:00:00 | | 2003-04-29 | 567,700 | 22.15 | 22.40 | 21.98 | 22.05 | 00:00:00 | | 2003-04-30 | 594,200 | 22.00 | 22.30 | 21.60 | 21.80 | 00:00:00 | | 2003-05-01 | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 00:00:00 | | 2003-05-02 | 304,400 | 21.62 | 21.95 | 21.60 | 21.70 | 00:00:00 | | 2003-05-05 | 217,300 | 21.98 | 21.99 | 21.61 | 21.65 | 00:00:00 | | 2003-05-06 | 199,500 | 21.80 | 21.97 | 21.65 | 21.91 | 00:00:00 | | 2003-05-07 | 601,500 | 21.98 | 21.98 | 21.60 | 21.70 | 00:00:00 | | 2003-05-08 | 294,800 | 21.70 | 21.70 | 21.50 | 21.60 | 00:00:00 | | 2003-05-09 | 113,600 | 21.75 | 21.92 | 21.60 | 21.65 | 00:00:00 | | 2003-05-12 | 227,100 | 21.82 | 21.82 | 21.53 | 21.69 | 00:00:00 | | 2003-05-13 | 147,100 | 21.75 | 21.75 | 21.53 | 21.67 | 00:00:00 | | 2003-05-14 | 168,000 | 21.70 | 21.79 | 21.57 | 21.59 | 00:00:00 | | 2003-05-15 | 155,600 | 21.50 | 22.00 | 21.50 | 22.00 | 00:00:00 | | 2003-05-16 | 155,900 | 22.19 | 22.19 | 21.90 | 21.93 | 00:00:00 | | 2003-05-19 | 129,700 | 21.97 | 21.97 | 21.56 | 21.65 | 00:00:00 | | 2003-05-20 | 1,430,900 | 23.22 | 23.44 | 23.06 | 23.24 | 00:00:00 | | 2003-05-21 | 636,800 | 23.40 | 23.85 | 23.40 | 23.46 | 00:00:00 | | 2003-05-22 | 715,900 | 23.50 | 23.63 | 23.45 | 23.55 | 00:00:00 | | 2003-05-23 | 526,800 | 23.79 | 24.24 | 23.71 | 23.80 | 00:00:00 | | 2003-05-26 | 342,200 | 24.05 | 24.10 | 23.85 | 23.85 | 00:00:00 | | 2003-05-27 | 149,300 | 23.92 | 24.03 | 23.83 | 23.97 | 00:00:00 | | 2003-05-28 | 230,600 | 24.00 | 24.00 | 23.92 | 23.92 | 00:00:00 | | 2003-05-29 | 204,400 | 23.98 | 24.02 | 23.85 | 23.85 | 00:00:00 | | 2003-05-30 | 348,800 | 23.99 | 24.09 | 23.60 | 23.60 | 00:00:00 | | 2003-06-02 | 237,700 | 23.88 | 23.96 | 23.75 | 23.75 | 00:00:00 | | 2003-06-03 | 196,000 | 23.86 | 23.90 | 23.70 | 23.74 | 00:00:00 | | 2003-06-04 | 143,300 | 23.86 | 23.95 | 23.77 | 23.81 | 00:00:00 | | 2003-06-05 | 112,600 | 23.89 | 23.95 | 23.82 | 23.84 | 00:00:00 | | 2003-06-06 | 134,800 | 23.94 | 24.00 | 23.83 | 23.90 | 00:00:00 | | 2003-06-09 | 86,900 | 24.00 | 24.10 | 23.90 | 24.02 | 00:00:00 | | 2003-06-10 | 303,100 | 24.00 | 24.50 | 24.00 | 24.20 | 00:00:00 | | 2003-06-11 | 111,800 | 24.22 | 24.38 | 24.03 | 24.28 | 00:00:00 | | 2003-06-12 | 222,200 | 24.45 | 24.50 | 24.25 | 24.40 | 00:00:00 | | 2003-06-13 | 330,800 | 24.56 | 24.79 | 24.51 | 24.60 | 00:00:00 | | 2003-06-16 | 174,900 | 24.65 | 24.75 | 24.55 | 24.59 | 00:00:00 | | 2003-06-17 | 1,203,000 | 24.65 | 25.16 | 23.90 | 24.40 | 00:00:00 | | 2003-06-18 | 917,200 | 24.70 | 24.92 | 24.50 | 24.78 | 00:00:00 | | 2003-06-19 | 542,500 | 24.91 | 24.91 | 24.58 | 24.64 | 00:00:00 | | 2003-06-20 | 647,700 | 24.74 | 24.88 | 24.12 | 24.37 | 00:00:00 | | 2003-06-23 | 349,900 | 24.35 | 24.50 | 24.15 | 24.29 | 00:00:00 | | 2003-06-24 | 868,500 | 24.75 | 25.14 | 24.70 | 24.90 | 00:00:00 | | 2003-06-25 | 490,700 | 25.18 | 25.20 | 24.36 | 24.46 | 00:00:00 | | 2003-06-26 | 493,600 | 24.60 | 24.84 | 24.45 | 24.74 | 00:00:00 | | 2003-06-27 | 249,700 | 24.88 | 24.90 | 24.67 | 24.67 | 00:00:00 | | 2003-06-30 | 882,000 | 24.80 | 24.88 | 24.70 | 24.80 | 00:00:00 | | 2003-07-01 | 413,300 | 24.80 | 25.03 | 24.75 | 24.98 | 00:00:00 | | 2003-07-02 | 469,700 | 25.00 | 25.78 | 25.00 | 25.50 | 00:00:00 | | 2003-07-03 | 482,800 | 25.75 | 26.10 | 25.50 | 25.50 | 00:00:00 | | 2003-07-04 | 234,900 | 25.80 | 25.81 | 25.32 | 25.32 | 00:00:00 | | 2003-07-07 | 417,000 | 25.45 | 25.75 | 25.31 | 25.50 | 00:00:00 | | 2003-07-08 | 259,900 | 25.59 | 25.60 | 25.32 | 25.40 | 00:00:00 | | 2003-07-09 | 383,500 | 25.55 | 25.58 | 24.73 | 24.73 | 00:00:00 | | 2003-07-10 | 241,200 | 25.00 | 25.00 | 24.89 | 24.93 | 00:00:00 | | 2003-07-11 | 581,400 | 25.00 | 25.39 | 24.90 | 25.33 | 00:00:00 | | 2003-07-14 | 551,400 | 25.50 | 25.60 | 25.12 | 25.15 | 00:00:00 | | 2003-07-15 | 429,400 | 25.27 | 25.32 | 24.96 | 24.97 | 00:00:00 | | 2003-07-16 | 377,500 | 25.30 | 25.30 | 24.82 | 24.90 | 00:00:00 | | 2003-07-17 | 282,100 | 25.19 | 25.19 | 24.84 | 24.90 | 00:00:00 | | 2003-07-18 | 434,200 | 24.85 | 25.00 | 24.77 | 24.87 | 00:00:00 | | 2003-07-21 | 354,600 | 25.09 | 25.10 | 24.71 | 24.80 | 00:00:00 | | 2003-07-22 | 432,100 | 24.80 | 24.80 | 24.52 | 24.60 | 00:00:00 | | 2003-07-23 | 319,900 | 24.77 | 24.94 | 24.62 | 24.90 | 00:00:00 | | 2003-07-24 | 378,300 | 24.97 | 25.04 | 24.85 | 24.95 | 00:00:00 | | 2003-07-25 | 303,700 | 24.51 | 24.51 | 24.15 | 24.30 | 00:00:00 | | 2003-07-28 | 253,100 | 24.18 | 24.39 | 24.06 | 24.30 | 00:00:00 | | 2003-07-29 | 248,700 | 22.86 | 23.10 | 22.69 | 22.86 | 00:00:00 | | 2003-07-30 | 146,000 | 22.93 | 23.09 | 22.80 | 22.96 | 00:00:00 | | 2003-07-31 | 820,400 | 22.50 | 22.78 | 21.91 | 22.35 | 00:00:00 | | 2003-08-01 | 629,900 | 21.91 | 22.14 | 21.91 | 21.91 | 00:00:00 | | 2003-08-04 | 499,600 | 21.76 | 21.80 | 21.64 | 21.64 | 00:00:00 | | 2003-08-05 | 213,200 | 21.62 | 21.91 | 21.62 | 21.86 | 00:00:00 | | 2003-08-06 | 580,500 | 21.86 | 22.34 | 21.86 | 22.17 | 00:00:00 | | 2003-08-07 | 318,100 | 22.20 | 22.60 | 22.20 | 22.55 | 00:00:00 | | 2003-08-08 | 206,400 | 22.50 | 22.63 | 22.38 | 22.55 | 00:00:00 | | 2003-08-11 | 133,700 | 22.53 | 22.55 | 22.39 | 22.48 | 00:00:00 | | 2003-08-12 | 81,400 | 22.41 | 22.53 | 22.40 | 22.40 | 00:00:00 | | 2003-08-13 | 127,000 | 22.40 | 22.50 | 22.25 | 22.25 | 00:00:00 | | 2003-08-14 | 114,900 | 22.25 | 22.40 | 22.22 | 22.39 | 00:00:00 | | 2003-08-15 | 0 | 22.39 | 22.39 | 22.39 | 22.39 | 00:00:00 | | 2003-08-18 | 75,400 | 22.26 | 22.39 | 22.25 | 22.30 | 00:00:00 | | 2003-08-19 | 325,800 | 22.30 | 22.59 | 22.25 | 22.42 | 00:00:00 | | 2003-08-20 | 197,600 | 22.42 | 22.64 | 22.33 | 22.43 | 00:00:00 | | 2003-08-21 | 185,600 | 22.46 | 22.55 | 22.36 | 22.41 | 00:00:00 | | 2003-08-22 | 130,000 | 22.40 | 22.56 | 22.40 | 22.55 | 00:00:00 | | 2003-08-25 | 103,500 | 22.42 | 22.60 | 22.41 | 22.55 | 00:00:00 | | 2003-08-26 | 189,100 | 22.50 | 22.62 | 22.50 | 22.60 | 00:00:00 | | 2003-08-27 | 122,600 | 22.57 | 22.65 | 22.52 | 22.58 | 00:00:00 | | 2003-08-28 | 269,900 | 22.64 | 22.95 | 22.56 | 22.78 | 00:00:00 | | 2003-08-29 | 166,000 | 22.85 | 22.85 | 22.62 | 22.67 | 00:00:00 | | 2003-09-01 | 91,900 | 22.60 | 22.80 | 22.54 | 22.69 | 00:00:00 | | 2003-09-02 | 74,900 | 22.55 | 22.75 | 22.54 | 22.64 | 00:00:00 | | 2003-09-03 | 195,500 | 22.57 | 22.73 | 22.57 | 22.73 | 00:00:00 | | 2003-09-04 | 174,700 | 22.62 | 22.83 | 22.61 | 22.75 | 00:00:00 | | 2003-09-05 | 152,000 | 22.71 | 22.84 | 22.67 | 22.69 | 00:00:00 | | 2003-09-08 | 64,700 | 22.69 | 22.87 | 22.69 | 22.85 | 00:00:00 | | 2003-09-09 | 36,400 | 22.84 | 22.84 | 22.72 | 22.79 | 00:00:00 | | 2003-09-10 | 74,400 | 22.80 | 22.90 | 22.75 | 22.80 | 00:00:00 | | 2003-09-11 | 57,200 | 22.79 | 22.92 | 22.79 | 22.92 | 00:00:00 | | 2003-09-12 | 454,400 | 22.86 | 23.35 | 22.86 | 23.32 | 00:00:00 | | 2003-09-15 | 208,900 | 23.30 | 23.40 | 23.20 | 23.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
