|
 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 | | 2003-09-15 | 208,900 | 23.30 | 23.40 | 23.20 | 23.39 | 00:00:00 | | 2003-09-16 | 151,400 | 23.31 | 23.50 | 23.26 | 23.48 | 00:00:00 | | 2003-09-17 | 260,400 | 23.45 | 23.98 | 23.45 | 23.98 | 00:00:00 | | 2003-09-18 | 291,000 | 23.95 | 23.95 | 23.71 | 23.93 | 00:00:00 | | 2003-09-19 | 120,500 | 23.75 | 23.95 | 23.70 | 23.76 | 00:00:00 | | 2003-09-22 | 114,900 | 23.60 | 23.70 | 23.29 | 23.50 | 00:00:00 | | 2003-09-23 | 303,800 | 23.60 | 23.60 | 23.45 | 23.53 | 00:00:00 | | 2003-09-24 | 38,500 | 23.50 | 23.60 | 23.45 | 23.55 | 00:00:00 | | 2003-09-25 | 79,200 | 23.50 | 23.60 | 23.25 | 23.56 | 00:00:00 | | 2003-09-26 | 67,700 | 23.40 | 23.45 | 23.26 | 23.40 | 00:00:00 | | 2003-09-29 | 129,200 | 23.21 | 23.33 | 23.06 | 23.26 | 00:00:00 | | 2003-09-30 | 190,200 | 23.15 | 23.76 | 23.15 | 23.49 | 00:00:00 | | 2003-10-01 | 69,700 | 23.25 | 23.70 | 23.25 | 23.45 | 00:00:00 | | 2003-10-02 | 93,000 | 23.25 | 23.44 | 23.03 | 23.25 | 00:00:00 | | 2003-10-03 | 80,400 | 23.20 | 23.48 | 23.06 | 23.47 | 00:00:00 | | 2003-10-06 | 626,500 | 23.47 | 23.47 | 23.27 | 23.39 | 00:00:00 | | 2003-10-07 | 241,800 | 23.21 | 23.40 | 23.15 | 23.39 | 00:00:00 | | 2003-10-08 | 56,500 | 23.36 | 23.48 | 23.25 | 23.48 | 00:00:00 | | 2003-10-09 | 246,600 | 23.33 | 23.50 | 23.26 | 23.43 | 00:00:00 | | 2003-10-10 | 34,000 | 23.45 | 23.54 | 23.26 | 23.47 | 00:00:00 | | 2003-10-13 | 38,200 | 23.45 | 23.59 | 23.40 | 23.56 | 00:00:00 | | 2003-10-14 | 58,300 | 23.51 | 23.72 | 23.44 | 23.60 | 00:00:00 | | 2003-10-15 | 123,800 | 23.60 | 23.85 | 23.51 | 23.83 | 00:00:00 | | 2003-10-16 | 470,600 | 23.75 | 24.10 | 23.75 | 24.08 | 00:00:00 | | 2003-10-17 | 103,900 | 24.00 | 24.09 | 23.96 | 24.04 | 00:00:00 | | 2003-10-20 | 97,600 | 24.00 | 24.12 | 24.00 | 24.12 | 00:00:00 | | 2003-10-21 | 305,600 | 24.10 | 24.35 | 24.10 | 24.25 | 00:00:00 | | 2003-10-22 | 54,300 | 24.25 | 24.40 | 24.25 | 24.32 | 00:00:00 | | 2003-10-23 | 86,000 | 24.21 | 24.30 | 24.10 | 24.28 | 00:00:00 | | 2003-10-24 | 44,600 | 24.28 | 24.30 | 24.22 | 24.28 | 00:00:00 | | 2003-10-27 | 45,800 | 24.23 | 24.40 | 24.08 | 24.31 | 00:00:00 | | 2003-10-28 | 148,900 | 24.27 | 24.30 | 24.18 | 24.27 | 00:00:00 | | 2003-10-29 | 259,600 | 24.25 | 24.37 | 24.25 | 24.34 | 00:00:00 | | 2003-10-30 | 129,100 | 24.38 | 24.65 | 24.25 | 24.55 | 00:00:00 | | 2003-10-31 | 486,400 | 24.37 | 24.67 | 24.37 | 24.46 | 00:00:00 | | 2003-11-03 | 95,300 | 24.42 | 24.69 | 24.42 | 24.46 | 00:00:00 | | 2003-11-04 | 717,900 | 24.42 | 24.71 | 24.42 | 24.71 | 00:00:00 | | 2003-11-05 | 574,400 | 24.70 | 25.07 | 24.62 | 25.00 | 00:00:00 | | 2003-11-06 | 566,200 | 24.90 | 25.27 | 24.87 | 25.15 | 00:00:00 | | 2003-11-07 | 245,500 | 25.11 | 25.40 | 25.11 | 25.35 | 00:00:00 | | 2003-11-10 | 276,100 | 25.31 | 25.57 | 25.31 | 25.45 | 00:00:00 | | 2003-11-11 | 326,000 | 25.35 | 25.65 | 25.25 | 25.57 | 00:00:00 | | 2003-11-12 | 754,500 | 25.47 | 25.65 | 25.47 | 25.56 | 00:00:00 | | 2003-11-13 | 78,400 | 25.60 | 25.60 | 25.35 | 25.59 | 00:00:00 | | 2003-11-14 | 409,700 | 25.42 | 25.65 | 25.27 | 25.30 | 00:00:00 | | 2003-11-17 | 219,600 | 25.25 | 25.25 | 25.06 | 25.15 | 00:00:00 | | 2003-11-18 | 291,000 | 25.10 | 25.54 | 25.10 | 25.50 | 00:00:00 | | 2003-11-19 | 312,800 | 25.55 | 25.59 | 25.35 | 25.52 | 00:00:00 | | 2003-11-20 | 125,500 | 25.26 | 25.55 | 25.20 | 25.50 | 00:00:00 | | 2003-11-21 | 201,500 | 25.50 | 25.55 | 25.38 | 25.49 | 00:00:00 | | 2003-11-24 | 121,200 | 25.45 | 25.49 | 25.11 | 25.34 | 00:00:00 | | 2003-11-25 | 174,100 | 25.30 | 25.49 | 25.13 | 25.40 | 00:00:00 | | 2003-11-26 | 103,700 | 25.49 | 25.65 | 25.27 | 25.45 | 00:00:00 | | 2003-11-27 | 50,000 | 25.30 | 25.50 | 25.30 | 25.41 | 00:00:00 | | 2003-11-28 | 77,200 | 25.30 | 25.46 | 25.30 | 25.41 | 00:00:00 | | 2003-12-01 | 80,200 | 25.30 | 25.65 | 25.30 | 25.65 | 00:00:00 | | 2003-12-02 | 124,300 | 25.65 | 26.13 | 25.40 | 25.98 | 00:00:00 | | 2003-12-03 | 130,100 | 25.72 | 25.99 | 25.68 | 25.99 | 00:00:00 | | 2003-12-04 | 186,100 | 25.75 | 26.00 | 25.75 | 25.86 | 00:00:00 | | 2003-12-05 | 205,600 | 25.75 | 26.04 | 25.75 | 26.00 | 00:00:00 | | 2003-12-08 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2003-12-09 | 45,400 | 25.99 | 26.14 | 25.83 | 26.13 | 00:00:00 | | 2003-12-10 | 72,400 | 26.00 | 26.15 | 25.92 | 26.00 | 00:00:00 | | 2003-12-11 | 80,900 | 26.00 | 26.20 | 25.94 | 26.20 | 00:00:00 | | 2003-12-12 | 94,200 | 26.15 | 26.26 | 26.05 | 26.22 | 00:00:00 | | 2003-12-15 | 216,200 | 26.19 | 26.58 | 26.19 | 26.50 | 00:00:00 | | 2003-12-16 | 132,900 | 26.49 | 26.80 | 26.41 | 26.75 | 00:00:00 | | 2003-12-17 | 141,200 | 26.65 | 26.90 | 26.55 | 26.90 | 00:00:00 | | 2003-12-18 | 154,000 | 26.90 | 27.25 | 26.76 | 27.25 | 00:00:00 | | 2003-12-19 | 338,400 | 27.50 | 28.40 | 27.05 | 27.53 | 00:00:00 | | 2003-12-22 | 249,600 | 27.45 | 27.45 | 27.11 | 27.21 | 00:00:00 | | 2003-12-23 | 1,389,000 | 27.20 | 27.86 | 27.18 | 27.44 | 00:00:00 | | 2003-12-24 | 0 | 27.44 | 27.44 | 27.44 | 27.44 | 00:00:00 | | 2003-12-25 | 0 | 27.44 | 27.44 | 27.44 | 27.44 | 00:00:00 | | 2003-12-26 | 0 | 27.44 | 27.44 | 27.44 | 27.44 | 00:00:00 | | 2003-12-29 | 136,300 | 27.21 | 27.50 | 27.21 | 27.34 | 00:00:00 | | 2003-12-30 | 267,200 | 27.30 | 27.41 | 27.15 | 27.15 | 00:00:00 | | 2003-12-31 | 0 | 27.15 | 27.15 | 27.15 | 27.15 | 00:00:00 | | 2004-01-01 | 0 | 27.15 | 27.15 | 27.15 | 27.15 | 00:00:00 | | 2004-01-02 | 175,600 | 27.15 | 28.04 | 27.15 | 28.04 | 00:00:00 | | 2004-01-05 | 145,600 | 27.76 | 28.81 | 27.76 | 28.61 | 00:00:00 | | 2004-01-06 | 0 | 28.61 | 28.61 | 28.61 | 28.61 | 00:00:00 | | 2004-01-07 | 673,500 | 29.00 | 29.10 | 28.10 | 28.24 | 00:00:00 | | 2004-01-08 | 104,600 | 28.70 | 28.76 | 28.32 | 28.48 | 00:00:00 | | 2004-01-09 | 107,000 | 28.49 | 28.73 | 28.34 | 28.71 | 00:00:00 | | 2004-01-12 | 3,490,400 | 28.60 | 29.60 | 28.60 | 29.60 | 00:00:00 | | 2004-01-13 | 199,400 | 29.53 | 29.65 | 29.50 | 29.68 | 00:00:00 | | 2004-01-14 | 107,000 | 29.60 | 29.73 | 29.51 | 29.60 | 00:00:00 | | 2004-01-15 | 170,400 | 29.55 | 29.79 | 29.46 | 29.79 | 00:00:00 | | 2004-01-16 | 1,061,200 | 29.90 | 30.60 | 29.79 | 30.50 | 00:00:00 | | 2004-01-19 | 237,800 | 30.99 | 32.00 | 30.86 | 30.98 | 00:00:00 | | 2004-01-20 | 101,100 | 31.20 | 31.20 | 30.53 | 30.75 | 00:00:00 | | 2004-01-21 | 145,400 | 30.70 | 30.75 | 30.51 | 30.60 | 00:00:00 | | 2004-01-22 | 98,900 | 30.70 | 30.70 | 30.30 | 30.37 | 00:00:00 | | 2004-01-23 | 150,200 | 30.32 | 30.50 | 30.30 | 30.50 | 00:00:00 | | 2004-01-26 | 928,700 | 30.58 | 30.70 | 30.51 | 30.55 | 00:00:00 | | 2004-01-27 | 248,700 | 30.58 | 30.75 | 30.58 | 30.69 | 00:00:00 | | 2004-01-28 | 135,800 | 30.70 | 30.80 | 30.55 | 30.55 | 00:00:00 | | 2004-01-29 | 470,400 | 30.55 | 30.77 | 30.40 | 30.72 | 00:00:00 | | 2004-01-30 | 1,125,400 | 29.90 | 30.00 | 29.35 | 29.65 | 00:00:00 | | 2004-02-02 | 1,021,600 | 29.50 | 29.80 | 29.45 | 29.72 | 00:00:00 | | 2004-02-03 | 82,400 | 29.75 | 29.83 | 29.50 | 29.79 | 00:00:00 | | 2004-02-04 | 72,600 | 29.80 | 29.80 | 29.61 | 29.66 | 00:00:00 | | 2004-02-05 | 281,200 | 29.66 | 29.87 | 29.63 | 29.76 | 00:00:00 | | 2004-02-06 | 284,100 | 29.67 | 29.86 | 29.62 | 29.63 | 00:00:00 | | 2004-02-09 | 360,800 | 29.65 | 30.06 | 29.63 | 30.00 | 00:00:00 | | 2004-02-10 | 241,700 | 30.05 | 30.50 | 29.90 | 30.50 | 00:00:00 | | 2004-02-11 | 296,700 | 30.45 | 30.80 | 30.36 | 30.70 | 00:00:00 | | 2004-02-12 | 219,600 | 30.70 | 30.85 | 30.60 | 30.80 | 00:00:00 | | 2004-02-13 | 165,500 | 30.64 | 30.80 | 30.64 | 30.74 | 00:00:00 | | 2004-02-16 | 120,000 | 30.50 | 30.80 | 30.41 | 30.80 | 00:00:00 | | 2004-02-17 | 92,100 | 30.80 | 30.86 | 30.61 | 30.85 | 00:00:00 | | 2004-02-18 | 144,300 | 30.99 | 31.30 | 30.82 | 31.28 | 00:00:00 | | 2004-02-19 | 231,600 | 31.32 | 31.70 | 31.18 | 31.59 | 00:00:00 | | 2004-02-20 | 140,400 | 31.60 | 31.94 | 31.41 | 31.71 | 00:00:00 | | 2004-02-23 | 100,800 | 31.90 | 31.98 | 31.50 | 31.98 | 00:00:00 | | 2004-02-24 | 129,000 | 31.99 | 31.99 | 31.83 | 31.99 | 00:00:00 | | 2004-02-25 | 153,300 | 31.99 | 32.12 | 31.84 | 31.97 | 00:00:00 | | 2004-02-26 | 113,300 | 31.50 | 32.07 | 31.50 | 31.90 | 00:00:00 | | 2004-02-27 | 241,200 | 31.87 | 32.04 | 31.79 | 32.00 | 00:00:00 | | 2004-03-01 | 167,900 | 32.00 | 32.04 | 31.60 | 31.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
