Mercados españoles cerrados en 2 hrs 54 min

Metrovacesa S.A. (MVC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,42+0,11 (+1,32%)
A partir del 01:56PM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20248,358,458,358,428,4214.065
25 abr 20248,308,348,288,318,3111.818
24 abr 20248,228,308,198,288,2812.224
23 abr 20248,198,218,158,198,1926.784
22 abr 20248,158,188,068,158,1514.745
19 abr 20248,168,178,098,098,095428
18 abr 20248,198,198,108,168,166003
17 abr 20248,128,188,108,148,145276
16 abr 20248,088,158,058,088,0818.507
15 abr 20248,128,158,088,158,152291
12 abr 20248,108,158,078,128,125454
11 abr 20248,148,158,038,128,1211.349
10 abr 20248,148,168,108,148,142898
09 abr 20248,158,158,038,048,046591
08 abr 20248,008,178,008,038,0327.152
05 abr 20248,198,198,068,128,126335
04 abr 20248,208,207,988,168,1611.352
03 abr 20248,208,207,927,977,9711.121
02 abr 20248,118,118,028,068,066804
28 mar 20248,058,158,058,158,1517.160
27 mar 20247,778,107,778,058,0535.000
26 mar 20247,827,897,717,897,8917.177
25 mar 20247,837,867,777,807,8018.387
22 mar 20247,647,777,647,767,769626
21 mar 20247,717,717,527,657,655724
20 mar 20247,607,637,537,577,5711.219
19 mar 20247,907,907,517,527,528463
18 mar 20247,907,907,477,507,509488
15 mar 20247,597,597,507,587,583584
14 mar 20247,507,597,507,587,582619
13 mar 20247,407,757,407,507,5013.287
12 mar 20247,717,727,687,687,683719
11 mar 20247,717,737,697,727,723512
08 mar 20247,837,897,707,717,712874
07 mar 20247,737,857,697,697,6910.832
06 mar 20247,687,937,687,747,749923
05 mar 20247,667,737,627,687,688843
04 mar 20247,627,787,547,637,6333.390
01 mar 20247,567,587,457,487,486652
29 feb 20247,527,667,527,587,583974
28 feb 20247,677,707,587,587,5815.616
27 feb 20247,667,727,667,677,673009
26 feb 20247,987,987,567,787,7813.888
23 feb 20247,937,947,577,577,5713.463
22 feb 20247,687,787,597,787,7815.823
21 feb 20247,467,647,337,637,6318.525
20 feb 20247,567,637,417,487,4810.517
19 feb 20247,637,677,537,597,5916.007
16 feb 20247,647,647,517,607,609752
15 feb 20247,707,707,677,697,695402
14 feb 20247,787,807,707,707,707990
13 feb 20247,757,827,747,797,799613
12 feb 20247,827,927,777,817,8118.929
09 feb 20248,078,077,867,887,8818.124
08 feb 20248,228,227,747,967,9629.616
07 feb 20248,088,248,088,198,197040
06 feb 20248,228,258,198,228,227548
05 feb 20248,208,248,208,238,235153
02 feb 20248,208,228,118,158,1512.821
01 feb 20248,088,188,088,188,185898
31 ene 20248,158,298,068,098,0922.366
30 ene 20248,178,288,158,168,168324
29 ene 20248,058,488,058,188,1829.247
26 ene 20248,048,088,018,058,055846
25 ene 20248,018,078,018,058,0512.127
24 ene 20248,008,048,008,008,0012.176
23 ene 20248,008,027,988,008,0029.304
22 ene 20248,058,058,018,018,011520
19 ene 20248,008,068,008,008,0020.981
18 ene 20248,068,138,028,028,027056
17 ene 20248,138,138,068,068,065456
16 ene 20248,148,148,058,068,066803
15 ene 20248,138,138,088,118,112588
12 ene 20248,168,268,058,058,0523.467
11 ene 20248,238,268,158,188,1819.927
10 ene 20248,208,238,168,238,238570
09 ene 20248,108,248,108,198,1913.772
08 ene 20248,048,248,048,198,1917.459
05 ene 20248,028,078,008,028,0235.808
04 ene 20248,038,178,018,018,0115.551
03 ene 20248,148,208,108,158,159299
02 ene 20248,078,288,008,228,2224.389
29 dic 20238,258,258,018,088,0824.219
28 dic 20238,258,258,048,168,1613.385
27 dic 20238,028,248,028,148,1437.151
22 dic 20238,248,448,018,028,0256.495
21 dic 20238,608,608,318,318,3129.195
20 dic 20238,538,598,528,548,546041
19 dic 20238,528,748,528,548,5436.700
19 dic 20230.33 Dividendo
18 dic 20238,899,168,808,928,59105.279
15 dic 20238,909,008,808,908,5751.974
14 dic 20238,808,908,638,758,4330.778
13 dic 20238,808,808,548,658,3336.449
12 dic 20238,988,988,408,678,3569.304
11 dic 20238,788,808,718,748,4225.164
08 dic 20238,748,788,688,788,467137
07 dic 20238,748,768,628,708,3821.232
06 dic 20238,668,748,558,668,3418.852
05 dic 20238,658,658,568,578,2518.290
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...