Mercados españoles abiertos en 18 mins

Metrovacesa S.A. (MVC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,56-0,04 (-0,61%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene 20226,586,686,556,566,5640.530
24 ene 20226,996,996,606,606,6056.354
21 ene 20226,936,986,846,856,8510.242
20 ene 20226,907,066,837,067,0614.144
19 ene 20226,816,946,806,906,907955
18 ene 20226,896,906,846,846,8410.692
17 ene 20227,037,036,896,896,8919.843
14 ene 20226,957,136,916,946,9418.458
13 ene 20227,107,236,956,956,9523.956
12 ene 20227,117,187,057,057,057611
11 ene 20227,087,207,077,127,124270
10 ene 20227,347,397,097,197,1931.959
07 ene 20227,317,397,077,347,3412.912
06 ene 20227,307,397,307,337,333854
05 ene 20227,307,367,307,367,362776
04 ene 20227,397,397,307,307,304641
03 ene 20227,277,397,157,397,396406
30 dic 20216,967,146,967,127,1214.532
29 dic 20216,937,006,937,007,0019.667
28 dic 20216,927,106,847,107,1026.801
27 dic 20216,927,096,926,946,947799
23 dic 20216,907,116,907,067,062962
22 dic 20217,167,296,937,027,0221.862
21 dic 20216,787,056,787,057,0531.649
20 dic 20217,057,056,746,786,7865.901
17 dic 20217,117,277,037,097,0940.466
16 dic 20217,397,397,107,207,2010.559
15 dic 20217,307,307,157,187,185685
14 dic 20217,427,557,247,307,3030.674
14 dic 20210.3955 Dividendo
13 dic 20217,867,887,677,797,3990.768
10 dic 20217,747,747,557,557,176608
09 dic 20217,557,747,557,607,2123.667
08 dic 20217,507,547,447,537,155741
07 dic 20217,557,597,467,557,1713.370
06 dic 20217,447,547,357,477,097761
03 dic 20217,297,417,297,417,0315.454
02 dic 20217,267,447,187,336,9618.858
01 dic 20217,387,387,337,387,0112.738
30 nov 20217,357,357,167,316,9420.094
29 nov 20217,557,557,327,397,0130.248
26 nov 20217,507,707,307,387,0123.710
25 nov 20217,507,577,507,537,159377
24 nov 20217,507,597,507,597,2015.334
23 nov 20217,587,597,527,567,1815.801
22 nov 20217,597,697,517,657,2610.055
19 nov 20217,597,597,507,597,2010.011
18 nov 20217,607,607,507,507,1216.581
17 nov 20217,697,707,567,607,219824
16 nov 20217,867,867,517,607,2114.320
15 nov 20217,847,907,527,587,2014.236
12 nov 20217,507,987,507,607,2150.335
11 nov 20217,527,557,407,487,106018
10 nov 20217,487,597,467,507,125347
09 nov 20217,637,637,507,507,124085
08 nov 20217,647,707,527,637,2417.075
05 nov 20217,517,717,427,707,3115.127
04 nov 20217,507,787,507,787,3936.338
03 nov 20217,557,607,457,607,2119.389
02 nov 20217,337,607,337,607,2114.525
01 nov 20217,607,607,397,597,208927
29 oct 20217,457,597,297,567,1814.554
28 oct 20217,277,507,257,507,1232.022
27 oct 20217,157,477,117,397,0143.388
26 oct 20217,047,156,987,116,7512.765
25 oct 20216,837,106,837,046,686397
22 oct 20216,987,096,927,096,736767
21 oct 20217,027,026,926,996,6416.835
20 oct 20217,007,106,916,926,5711.670
19 oct 20216,907,006,857,006,6418.726
18 oct 20216,826,896,826,896,5414.745
15 oct 20216,896,996,806,896,5422.854
14 oct 20217,037,036,906,956,607118
13 oct 20216,927,226,927,096,733818
12 oct 20216,907,236,807,236,867697
11 oct 20217,067,156,946,956,604338
08 oct 20217,077,246,837,246,8720.106
07 oct 20216,767,046,756,856,507962
06 oct 20216,926,996,766,826,4711.816
05 oct 20217,217,216,906,906,5521.549
04 oct 20217,217,277,217,276,90774
01 oct 20217,287,307,217,216,843015
30 sept 20217,257,487,257,387,0112.448
29 sept 20217,287,387,247,387,0117.902
28 sept 20217,337,337,247,256,881174
27 sept 20217,407,407,237,236,8616.022
24 sept 20217,337,487,247,306,9342.148
23 sept 20217,467,547,367,437,0515.613
22 sept 20217,457,607,327,336,9629.192
21 sept 20217,567,587,467,467,085545
20 sept 20217,507,567,437,447,069228
17 sept 20217,457,577,437,577,198963
16 sept 20217,347,587,347,447,0622.212
15 sept 20217,427,427,337,346,9713.851
14 sept 20217,427,427,327,366,996548
13 sept 20217,437,437,337,356,981389
10 sept 20217,297,417,147,407,0212.034
09 sept 20217,357,357,217,256,889949
08 sept 20217,257,427,197,377,0014.897
07 sept 20217,257,447,257,377,0022.027
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...