Mercados españoles cerrados

Metrovacesa S.A. (MVC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,33-0,05 (-0,68%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20217,267,447,187,337,3318.858
01 dic 20217,387,387,337,387,3812.738
30 nov 20217,357,357,167,317,3120.094
29 nov 20217,557,557,327,397,3930.248
26 nov 20217,507,707,307,387,3823.710
25 nov 20217,507,577,507,537,539377
24 nov 20217,507,597,507,597,5915.334
23 nov 20217,587,597,527,567,5615.801
22 nov 20217,597,697,517,657,6510.055
19 nov 20217,597,597,507,597,5910.011
18 nov 20217,607,607,507,507,5016.581
17 nov 20217,697,707,567,607,609824
16 nov 20217,867,867,517,607,6014.320
15 nov 20217,847,907,527,587,5814.236
12 nov 20217,507,987,507,607,6050.335
11 nov 20217,527,557,407,487,486018
10 nov 20217,487,597,467,507,505347
09 nov 20217,637,637,507,507,504085
08 nov 20217,647,707,527,637,6317.075
05 nov 20217,517,717,427,707,7015.127
04 nov 20217,507,787,507,787,7836.338
03 nov 20217,557,607,457,607,6019.389
02 nov 20217,337,607,337,607,6014.525
01 nov 20217,607,607,397,597,598927
29 oct 20217,457,597,297,567,5614.554
28 oct 20217,277,507,257,507,5032.022
27 oct 20217,157,477,117,397,3943.388
26 oct 20217,047,156,987,117,1112.765
25 oct 20216,837,106,837,047,046397
22 oct 20216,987,096,927,097,096767
21 oct 20217,027,026,926,996,9916.835
20 oct 20217,007,106,916,926,9211.670
19 oct 20216,907,006,857,007,0018.726
18 oct 20216,826,896,826,896,8914.745
15 oct 20216,896,996,806,896,8922.854
14 oct 20217,037,036,906,956,957118
13 oct 20216,927,226,927,097,093818
12 oct 20216,907,236,807,237,237697
11 oct 20217,067,156,946,956,954338
08 oct 20217,077,246,837,247,2420.106
07 oct 20216,767,046,756,856,857962
06 oct 20216,926,996,766,826,8211.816
05 oct 20217,217,216,906,906,9021.549
04 oct 20217,217,277,217,277,27774
01 oct 20217,287,307,217,217,213015
30 sept 20217,257,487,257,387,3812.448
29 sept 20217,287,387,247,387,3817.902
28 sept 20217,337,337,247,257,251174
27 sept 20217,407,407,237,237,2316.022
24 sept 20217,337,487,247,307,3042.148
23 sept 20217,467,547,367,437,4315.613
22 sept 20217,457,607,327,337,3329.192
21 sept 20217,567,587,467,467,465545
20 sept 20217,507,567,437,447,449228
17 sept 20217,457,577,437,577,578963
16 sept 20217,347,587,347,447,4422.212
15 sept 20217,427,427,337,347,3413.851
14 sept 20217,427,427,327,367,366548
13 sept 20217,437,437,337,357,351389
10 sept 20217,297,417,147,407,4012.034
09 sept 20217,357,357,217,257,259949
08 sept 20217,257,427,197,377,3714.897
07 sept 20217,257,447,257,377,3722.027
06 sept 20217,277,327,257,327,326716
03 sept 20217,597,597,267,267,2612.476
02 sept 20217,297,527,297,527,5210.533
01 sept 20217,447,447,337,367,368206
31 ago 20217,227,307,087,307,306094
30 ago 20217,497,497,227,307,303215
27 ago 20217,377,437,257,257,258126
26 ago 20217,227,377,227,337,332698
25 ago 20217,247,347,247,257,251250
24 ago 20217,497,497,227,227,2214.647
23 ago 20217,107,457,107,407,4017.295
20 ago 20217,307,357,157,227,224144
19 ago 20217,197,357,197,247,2411.211
18 ago 20217,097,317,097,197,195878
17 ago 20217,197,357,167,207,2010.654
16 ago 20217,247,297,237,257,251466
13 ago 20217,237,247,117,217,215107
12 ago 20217,247,247,177,247,2423.425
11 ago 20217,067,287,067,127,1210.836
10 ago 20217,247,287,197,247,2426.339
09 ago 20217,057,287,057,217,2125.201
06 ago 20217,177,197,057,167,1612.440
05 ago 20216,987,186,947,017,0147.942
04 ago 20216,867,006,857,007,0045.092
03 ago 20217,077,086,926,996,9935.439
02 ago 20217,007,317,007,007,0055.073
30 jul 20217,227,227,007,007,0017.297
29 jul 20217,007,167,007,067,066951
28 jul 20217,007,156,997,027,0210.406
27 jul 20217,007,106,877,087,0811.660
26 jul 20216,777,196,716,906,9065.028
23 jul 20216,556,776,556,776,776195
22 jul 20216,686,706,556,636,6325.637
21 jul 20216,446,746,446,536,5321.829
20 jul 20216,596,606,456,466,4614.713
19 jul 20216,546,846,466,526,5228.553
16 jul 20216,706,826,626,626,6218.971
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...