Mercados españoles cerrados

Metrovacesa S.A. (MVC.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,91-0,01 (-0,14%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20226,956,966,896,916,91118.379
23 may 20226,936,966,866,926,92117.313
20 may 20226,846,946,836,906,90184.387
19 may 20226,876,896,796,856,85473.290
18 may 20227,007,006,826,856,85355.453
18 may 20220.6 Dividendo
17 may 20227,587,607,487,526,92472.815
16 may 20227,597,617,507,556,95332.216
13 may 20227,547,597,507,536,93102.714
12 may 20227,527,587,467,486,88220.696
11 may 20227,477,557,457,496,89217.078
10 may 20227,497,537,417,456,86196.965
09 may 20227,587,587,487,486,88210.378
06 may 20227,537,537,467,496,89310.308
05 may 20227,597,607,517,526,92259.158
04 may 20227,627,647,577,586,98225.038
03 may 20227,657,657,597,596,98149.681
02 may 20227,617,667,597,647,0366.637
29 abr 20227,647,657,607,606,99181.341
28 abr 20227,647,647,617,627,0159.256
27 abr 20227,677,677,607,617,00160.686
26 abr 20227,677,687,657,667,05120.870
25 abr 20227,687,697,657,677,06269.088
22 abr 20227,707,707,667,677,0669.824
21 abr 20227,707,717,687,687,07106.010
20 abr 20227,717,717,687,697,08249.588
19 abr 20227,727,737,687,717,09111.703
14 abr 20227,707,727,687,707,0934.938
13 abr 20227,687,707,687,707,0960.958
12 abr 20227,677,707,667,687,07310.173
11 abr 20227,717,717,657,687,0723.693
08 abr 20227,717,727,677,687,0742.765
07 abr 20227,697,717,677,687,07114.829
06 abr 20227,747,747,647,707,0976.145
05 abr 20227,677,727,677,717,09102.312
04 abr 20227,697,717,677,677,0642.368
01 abr 20227,707,757,657,697,0859.504
31 mar 20227,647,717,647,677,06387.947
30 mar 20227,727,727,627,637,0274.791
29 mar 20227,677,747,677,697,08113.982
28 mar 20227,727,737,637,667,05180.146
25 mar 20227,707,767,607,727,10216.688
24 mar 20227,527,667,527,667,05209.542
23 mar 20227,447,717,407,566,96900.501
22 mar 20226,456,586,446,495,9720.603
21 mar 20226,206,426,186,385,8738.215
18 mar 20226,486,506,056,145,651.585.807
17 mar 20226,506,516,256,345,83105.335
16 mar 20226,356,506,266,405,8957.404
15 mar 20226,436,436,236,335,8235.267
14 mar 20226,286,506,176,485,9654.748
11 mar 20226,016,316,006,205,7161.460
10 mar 20225,996,095,936,095,6033.721
09 mar 20226,136,135,915,965,4891.293
08 mar 20226,006,265,956,005,5250.803
07 mar 20226,016,095,855,925,4565.838
04 mar 20226,506,506,066,105,6193.636
03 mar 20226,356,636,326,505,9866.289
02 mar 20226,486,486,356,365,8527.137
01 mar 20226,346,596,346,475,9529.958
28 feb 20226,606,656,396,395,8898.488
25 feb 20226,426,536,226,536,0155.879
24 feb 20226,166,456,156,365,8569.652
23 feb 20226,406,516,246,475,95154.695
22 feb 20226,256,566,256,375,8698.482
21 feb 20226,526,716,156,546,02138.240
18 feb 20226,676,836,556,576,0526.651
17 feb 20226,676,696,656,656,1251.445
16 feb 20226,706,766,656,656,1232.658
15 feb 20226,716,856,686,686,1524.999
14 feb 20226,866,866,706,706,1718.141
11 feb 20226,876,976,806,876,3222.744
10 feb 20227,177,176,886,976,4125.776
09 feb 20226,987,156,907,106,5316.258
08 feb 20226,756,986,606,986,4211.377
07 feb 20226,656,796,556,566,0441.617
04 feb 20226,626,646,556,646,1111.557
03 feb 20226,626,636,556,556,0391.627
02 feb 20226,586,606,546,546,0211.396
01 feb 20226,656,686,506,505,9827.327
31 ene 20226,566,786,566,606,0710.516
28 ene 20226,806,806,586,606,0714.843
27 ene 20226,806,806,576,656,128474
26 ene 20226,676,836,606,606,0726.547
25 ene 20226,586,686,556,566,0440.530
24 ene 20226,996,996,606,606,0756.354
21 ene 20226,936,986,846,856,3010.242
20 ene 20226,907,066,837,066,5014.144
19 ene 20226,816,946,806,906,357955
18 ene 20226,896,906,846,846,2910.692
17 ene 20227,037,036,896,896,3419.843
14 ene 20226,957,136,916,946,3918.458
13 ene 20227,107,236,956,956,4023.956
12 ene 20227,117,187,057,056,497611
11 ene 20227,087,207,077,126,554270
10 ene 20227,347,397,097,196,6231.959
07 ene 20227,317,397,077,346,7512.912
06 ene 20227,307,397,307,336,753854
05 ene 20227,307,367,307,366,772776
04 ene 20227,397,397,307,306,724641
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...