(Login BolsaPT & Canal Forex) |
|
 METROVACESA - [Ticker: MVC.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MVC.MC de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-07 | 00:00:00 | 15,45 | 15,50 | 15,39 | 15,39 | 30.500 | | 2002-01-08 | 00:00:00 | 15,36 | 15,60 | 15,36 | 15,50 | 783.400 | | 2002-01-09 | 00:00:00 | 15,59 | 15,59 | 15,45 | 15,49 | 24.400 | | 2002-01-10 | 00:00:00 | 15,43 | 15,50 | 15,43 | 15,43 | 113.000 | | 2002-01-11 | 00:00:00 | 15,49 | 15,62 | 15,47 | 15,61 | 65.700 | | 2002-01-14 | 00:00:00 | 15,30 | 15,30 | 15,00 | 15,20 | 55.900 | | 2002-01-15 | 00:00:00 | 15,08 | 15,08 | 14,74 | 14,75 | 789.200 | | 2002-01-16 | 00:00:00 | 14,89 | 15,01 | 14,86 | 15,01 | 121.200 | | 2002-01-17 | 00:00:00 | 15,01 | 15,01 | 14,89 | 14,90 | 30.500 | | 2002-01-18 | 00:00:00 | 15,00 | 15,00 | 14,90 | 14,94 | 21.600 | | 2002-01-21 | 00:00:00 | 14,90 | 15,08 | 14,87 | 14,87 | 54.100 | | 2002-01-22 | 00:00:00 | 14,85 | 15,00 | 14,82 | 14,83 | 33.600 | | 2002-01-23 | 00:00:00 | 14,85 | 15,20 | 14,75 | 15,01 | 191.100 | | 2002-01-24 | 00:00:00 | 15,21 | 15,35 | 15,03 | 15,35 | 25.500 | | 2002-01-25 | 00:00:00 | 15,36 | 15,36 | 15,04 | 15,29 | 13.800 | | 2002-01-28 | 00:00:00 | 15,36 | 15,75 | 15,36 | 15,75 | 68.400 | | 2002-01-29 | 00:00:00 | 15,82 | 15,82 | 15,55 | 15,76 | 11.900 | | 2002-01-30 | 00:00:00 | 15,70 | 15,72 | 15,50 | 15,55 | 14.900 | | 2002-01-31 | 00:00:00 | 15,51 | 15,83 | 15,51 | 15,83 | 55.100 | | 2002-02-01 | 00:00:00 | 15,61 | 15,87 | 15,61 | 15,74 | 85.600 | | 2002-02-04 | 00:00:00 | 15,76 | 15,95 | 15,76 | 15,85 | 44.800 | | 2002-02-05 | 00:00:00 | 15,89 | 15,89 | 15,52 | 15,71 | 24.000 | | 2002-02-06 | 00:00:00 | 15,56 | 15,94 | 15,56 | 15,90 | 117.000 | | 2002-02-07 | 00:00:00 | 15,89 | 15,95 | 15,76 | 15,95 | 25.400 | | 2002-02-08 | 00:00:00 | 15,93 | 15,95 | 15,87 | 15,88 | 19.500 | | 2002-02-11 | 00:00:00 | 15,89 | 15,92 | 15,50 | 15,54 | 120.000 | | 2002-02-12 | 00:00:00 | 15,60 | 15,77 | 15,57 | 15,70 | 84.000 | | 2002-02-13 | 00:00:00 | 15,70 | 15,85 | 15,65 | 15,85 | 30.800 | | 2002-02-14 | 00:00:00 | 15,85 | 17,00 | 15,85 | 16,64 | 194.900 | | 2002-02-15 | 00:00:00 | 16,70 | 16,70 | 16,37 | 16,70 | 25.300 | | 2002-02-18 | 00:00:00 | 16,84 | 16,92 | 16,80 | 16,83 | 87.000 | | 2002-02-19 | 00:00:00 | 16,88 | 16,88 | 16,55 | 16,69 | 234.300 | | 2002-02-20 | 00:00:00 | 16,71 | 16,71 | 16,36 | 16,50 | 81.200 | | 2002-02-21 | 00:00:00 | 16,50 | 16,81 | 16,50 | 16,77 | 44.100 | | 2002-02-22 | 00:00:00 | 16,91 | 16,92 | 16,76 | 16,85 | 108.500 | | 2002-02-25 | 00:00:00 | 17,01 | 17,01 | 16,90 | 16,91 | 117.300 | | 2002-02-26 | 00:00:00 | 16,95 | 17,09 | 16,90 | 16,90 | 108.900 | | 2002-02-27 | 00:00:00 | 17,00 | 17,00 | 16,84 | 16,86 | 92.800 | | 2002-02-28 | 00:00:00 | 16,86 | 16,90 | 16,80 | 16,85 | 72.700 | | 2002-03-01 | 00:00:00 | 16,84 | 17,80 | 16,84 | 17,36 | 97.900 | | 2002-03-04 | 00:00:00 | 17,50 | 17,69 | 17,45 | 17,60 | 50.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
