(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-14 | 00:00:00 | 17,15 | 17,25 | 17,10 | 17,25 | 127.200 | 2002-10-15 | 00:00:00 | 17,15 | 17,49 | 17,15 | 17,29 | 1.891.300 | 2002-10-16 | 00:00:00 | 17,25 | 17,38 | 17,25 | 17,35 | 98.200 | 2002-10-17 | 00:00:00 | 17,49 | 17,65 | 17,28 | 17,65 | 258.600 | 2002-10-18 | 00:00:00 | 17,64 | 18,39 | 17,45 | 18,20 | 62.400 | 2002-10-21 | 00:00:00 | 18,40 | 18,41 | 18,05 | 18,30 | 169.400 | 2002-10-22 | 00:00:00 | 18,40 | 18,46 | 18,30 | 18,40 | 260.500 | 2002-10-23 | 00:00:00 | 18,37 | 18,84 | 18,37 | 18,50 | 128.800 | 2002-10-24 | 00:00:00 | 18,50 | 18,60 | 18,45 | 18,53 | 141.300 | 2002-10-25 | 00:00:00 | 18,63 | 18,68 | 18,42 | 18,60 | 679.300 | 2002-10-28 | 00:00:00 | 18,85 | 18,85 | 18,02 | 18,60 | 119.800 | 2002-10-29 | 00:00:00 | 18,69 | 18,77 | 18,50 | 18,65 | 390.300 | 2002-10-30 | 00:00:00 | 18,60 | 18,95 | 18,60 | 18,90 | 361.000 | 2002-10-31 | 00:00:00 | 18,90 | 19,75 | 18,90 | 19,75 | 271.600 | 2002-11-01 | 00:00:00 | 19,75 | 19,75 | 19,75 | 19,75 | 0 | 2002-11-04 | 00:00:00 | 19,60 | 19,72 | 19,25 | 19,30 | 163.000 | 2002-11-05 | 00:00:00 | 19,29 | 19,34 | 19,02 | 19,25 | 89.300 | 2002-11-06 | 00:00:00 | 19,46 | 19,66 | 19,36 | 19,45 | 151.900 | 2002-11-07 | 00:00:00 | 19,65 | 19,65 | 19,41 | 19,50 | 120.600 | 2002-11-08 | 00:00:00 | 18,60 | 19,90 | 18,60 | 19,85 | 131.600 | 2002-11-11 | 00:00:00 | 19,82 | 19,92 | 19,50 | 19,85 | 141.200 | 2002-11-12 | 00:00:00 | 19,85 | 19,94 | 19,78 | 19,90 | 221.700 | 2002-11-13 | 00:00:00 | 19,98 | 20,40 | 19,93 | 20,00 | 345.300 | 2002-11-14 | 00:00:00 | 20,00 | 20,29 | 19,95 | 20,25 | 126.400 | 2002-11-15 | 00:00:00 | 20,25 | 20,48 | 20,25 | 20,40 | 377.700 | 2002-11-18 | 00:00:00 | 20,43 | 20,43 | 20,25 | 20,34 | 153.200 | 2002-11-19 | 00:00:00 | 20,35 | 20,37 | 20,18 | 20,34 | 312.400 | 2002-11-20 | 00:00:00 | 20,35 | 20,37 | 20,17 | 20,29 | 187.000 | 2002-11-21 | 00:00:00 | 20,30 | 20,35 | 20,15 | 20,15 | 364.700 | 2002-11-22 | 00:00:00 | 20,15 | 20,24 | 20,05 | 20,18 | 413.900 | 2002-11-25 | 00:00:00 | 20,30 | 20,30 | 20,09 | 20,20 | 105.200 | 2002-11-26 | 00:00:00 | 20,20 | 20,24 | 20,13 | 20,24 | 116.700 | 2002-11-27 | 00:00:00 | 20,35 | 20,52 | 20,20 | 20,52 | 58.100 | 2002-11-28 | 00:00:00 | 20,50 | 20,75 | 20,50 | 20,60 | 225.800 | 2002-11-29 | 00:00:00 | 20,70 | 21,80 | 20,70 | 21,75 | 821.800 | 2002-12-02 | 00:00:00 | 21,80 | 21,95 | 21,70 | 21,80 | 360.700 | 2002-12-03 | 00:00:00 | 21,90 | 21,90 | 21,75 | 21,80 | 192.600 | 2002-12-04 | 00:00:00 | 21,46 | 21,85 | 21,46 | 21,80 | 321.000 | 2002-12-05 | 00:00:00 | 21,80 | 21,91 | 21,75 | 21,90 | 219.300 | 2002-12-06 | 00:00:00 | 21,90 | 21,90 | 21,90 | 21,90 | 0 | 2002-12-09 | 00:00:00 | 21,90 | 21,98 | 21,67 | 21,70 | 591.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|