(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-10-09 | 00:00:00 | 17,56 | 17,89 | 17,56 | 17,77 | 42.100 | 2000-10-10 | 00:00:00 | 17,55 | 17,90 | 17,52 | 17,90 | 64.500 | 2000-10-11 | 00:00:00 | 17,55 | 17,55 | 17,20 | 17,55 | 33.500 | 2000-10-12 | 00:00:00 | 18,75 | 18,75 | 18,75 | 18,75 | 0 | 2000-10-13 | 00:00:00 | 16,90 | 17,95 | 16,06 | 17,95 | 48.200 | 2000-10-16 | 00:00:00 | 17,93 | 17,93 | 16,70 | 17,16 | 46.500 | 2000-10-17 | 00:00:00 | 17,15 | 17,15 | 16,72 | 16,80 | 38.000 | 2000-10-18 | 00:00:00 | 16,70 | 16,70 | 16,30 | 16,30 | 210.600 | 2000-10-19 | 00:00:00 | 16,12 | 16,90 | 16,12 | 16,48 | 70.100 | 2000-10-20 | 00:00:00 | 16,60 | 16,60 | 16,40 | 16,40 | 257.900 | 2000-10-23 | 00:00:00 | 16,27 | 16,60 | 15,80 | 16,00 | 20.600 | 2000-10-24 | 00:00:00 | 16,35 | 16,45 | 15,56 | 15,80 | 75.100 | 2000-10-25 | 00:00:00 | 15,99 | 16,40 | 15,91 | 16,10 | 117.100 | 2000-10-26 | 00:00:00 | 16,01 | 16,24 | 16,01 | 16,10 | 37.500 | 2000-10-27 | 00:00:00 | 16,10 | 16,20 | 16,01 | 16,08 | 89.400 | 2000-10-30 | 00:00:00 | 16,15 | 16,30 | 16,01 | 16,01 | 31.400 | 2000-10-31 | 00:00:00 | 18,75 | 18,75 | 18,75 | 18,75 | 0 | 2000-11-01 | 00:00:00 | 18,75 | 18,75 | 18,75 | 18,75 | 0 | 2000-11-02 | 00:00:00 | 15,90 | 16,10 | 15,90 | 16,00 | 52.700 | 2000-11-03 | 00:00:00 | 16,00 | 16,15 | 15,90 | 16,15 | 15.800 | 2000-11-06 | 00:00:00 | 16,00 | 16,10 | 15,90 | 15,90 | 252.000 | 2000-11-07 | 00:00:00 | 16,00 | 16,00 | 15,85 | 16,00 | 33.400 | 2000-11-08 | 00:00:00 | 15,76 | 16,00 | 15,75 | 16,00 | 42.900 | 2000-11-09 | 00:00:00 | 15,95 | 16,00 | 15,85 | 15,85 | 3.400 | 2000-11-10 | 00:00:00 | 15,75 | 16,00 | 15,75 | 15,78 | 20.900 | 2000-11-13 | 00:00:00 | 16,30 | 16,30 | 15,70 | 15,70 | 52.600 | 2000-11-14 | 00:00:00 | 15,75 | 15,99 | 15,57 | 15,99 | 18.400 | 2000-11-15 | 00:00:00 | 15,60 | 15,97 | 15,51 | 15,79 | 12.500 | 2000-11-16 | 00:00:00 | 15,80 | 15,89 | 15,55 | 15,60 | 211.800 | 2000-11-17 | 00:00:00 | 15,56 | 16,00 | 15,50 | 16,00 | 15.100 | 2000-11-20 | 00:00:00 | 16,25 | 16,65 | 16,00 | 16,00 | 14.900 | 2000-11-21 | 00:00:00 | 16,00 | 16,09 | 15,50 | 15,75 | 126.400 | 2000-11-22 | 00:00:00 | 15,53 | 16,00 | 15,52 | 16,00 | 37.700 | 2000-11-23 | 00:00:00 | 15,63 | 15,90 | 15,52 | 15,52 | 160.100 | 2000-11-24 | 00:00:00 | 15,55 | 15,55 | 15,07 | 15,07 | 14.100 | 2000-11-27 | 00:00:00 | 14,93 | 15,38 | 14,93 | 15,17 | 51.100 | 2000-11-28 | 00:00:00 | 15,02 | 15,17 | 14,85 | 14,85 | 27.600 | 2000-11-29 | 00:00:00 | 14,67 | 14,82 | 14,51 | 14,72 | 31.400 | 2000-11-30 | 00:00:00 | 14,96 | 14,96 | 14,80 | 14,83 | 51.300 | 2000-12-01 | 00:00:00 | 14,50 | 14,98 | 14,50 | 14,70 | 22.600 | 2000-12-04 | 00:00:00 | 14,99 | 14,99 | 14,72 | 14,72 | 93.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|