(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-12 | 00:00:00 | 14,40 | 14,40 | 14,31 | 14,35 | 200.100 | | 2001-11-13 | 00:00:00 | 14,60 | 14,60 | 14,34 | 14,40 | 219.300 | | 2001-11-14 | 00:00:00 | 14,44 | 14,50 | 14,35 | 14,50 | 205.900 | | 2001-11-15 | 00:00:00 | 14,55 | 14,65 | 14,51 | 14,64 | 39.700 | | 2001-11-16 | 00:00:00 | 14,66 | 14,80 | 14,60 | 14,60 | 58.900 | | 2001-11-19 | 00:00:00 | 14,60 | 14,76 | 14,58 | 14,70 | 101.700 | | 2001-11-20 | 00:00:00 | 14,79 | 14,85 | 14,60 | 14,60 | 75.200 | | 2001-11-21 | 00:00:00 | 14,80 | 14,84 | 14,49 | 14,55 | 215.600 | | 2001-11-22 | 00:00:00 | 14,41 | 14,68 | 14,41 | 14,60 | 31.400 | | 2001-11-23 | 00:00:00 | 14,60 | 14,77 | 14,50 | 14,66 | 21.300 | | 2001-11-26 | 00:00:00 | 14,80 | 14,85 | 14,60 | 14,77 | 96.700 | | 2001-11-27 | 00:00:00 | 14,80 | 14,80 | 14,70 | 14,75 | 47.800 | | 2001-11-28 | 00:00:00 | 14,79 | 14,79 | 14,60 | 14,60 | 58.400 | | 2001-11-29 | 00:00:00 | 14,59 | 14,79 | 14,51 | 14,75 | 151.200 | | 2001-11-30 | 00:00:00 | 14,75 | 14,95 | 14,72 | 14,95 | 148.200 | | 2001-12-03 | 00:00:00 | 15,18 | 15,18 | 14,75 | 15,09 | 23.300 | | 2001-12-04 | 00:00:00 | 15,00 | 15,05 | 14,71 | 14,90 | 110.700 | | 2001-12-05 | 00:00:00 | 15,00 | 15,08 | 14,90 | 14,90 | 162.200 | | 2001-12-06 | 00:00:00 | 14,90 | 14,90 | 14,90 | 14,90 | 0 | | 2001-12-07 | 00:00:00 | 15,00 | 15,06 | 14,90 | 14,90 | 43.200 | | 2001-12-10 | 00:00:00 | 15,05 | 15,05 | 14,51 | 14,51 | 86.800 | | 2001-12-11 | 00:00:00 | 14,50 | 14,57 | 14,44 | 14,50 | 76.400 | | 2001-12-12 | 00:00:00 | 14,55 | 14,60 | 14,51 | 14,55 | 37.500 | | 2001-12-13 | 00:00:00 | 14,55 | 14,63 | 14,51 | 14,55 | 96.500 | | 2001-12-14 | 00:00:00 | 14,52 | 14,74 | 14,52 | 14,74 | 140.900 | | 2001-12-17 | 00:00:00 | 14,75 | 14,75 | 14,60 | 14,69 | 41.600 | | 2001-12-18 | 00:00:00 | 14,69 | 14,80 | 14,63 | 14,64 | 67.300 | | 2001-12-19 | 00:00:00 | 14,61 | 14,77 | 14,61 | 14,67 | 60.300 | | 2001-12-20 | 00:00:00 | 14,80 | 14,84 | 14,62 | 14,62 | 55.000 | | 2001-12-21 | 00:00:00 | 14,80 | 15,35 | 14,65 | 15,28 | 74.000 | | 2001-12-24 | 00:00:00 | 15,28 | 15,28 | 15,28 | 15,28 | 0 | | 2001-12-25 | 00:00:00 | 15,28 | 15,28 | 15,28 | 15,28 | 0 | | 2001-12-26 | 00:00:00 | 15,28 | 15,28 | 15,28 | 15,28 | 0 | | 2001-12-27 | 00:00:00 | 15,28 | 15,35 | 15,12 | 15,13 | 105.100 | | 2001-12-28 | 00:00:00 | 15,33 | 15,50 | 15,05 | 15,50 | 55.300 | | 2001-12-31 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 0 | | 2002-01-01 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 0 | | 2002-01-02 | 00:00:00 | 15,96 | 15,96 | 15,70 | 15,77 | 62.300 | | 2002-01-03 | 00:00:00 | 15,75 | 15,75 | 15,52 | 15,54 | 73.200 | | 2002-01-04 | 00:00:00 | 15,59 | 15,59 | 15,38 | 15,39 | 116.000 | | 2002-01-07 | 00:00:00 | 15,45 | 15,50 | 15,39 | 15,39 | 30.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
