(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 | 2002-03-04 | 00:00:00 | 17,50 | 17,69 | 17,45 | 17,60 | 50.500 | 2002-03-05 | 00:00:00 | 17,55 | 17,80 | 17,55 | 17,57 | 35.300 | 2002-03-06 | 00:00:00 | 17,70 | 17,70 | 17,38 | 17,60 | 33.300 | 2002-03-07 | 00:00:00 | 17,70 | 17,75 | 17,51 | 17,75 | 72.100 | 2002-03-08 | 00:00:00 | 17,73 | 18,23 | 17,67 | 17,95 | 52.200 | 2002-03-11 | 00:00:00 | 18,25 | 18,25 | 18,00 | 18,10 | 57.300 | 2002-03-12 | 00:00:00 | 18,06 | 18,06 | 17,80 | 17,90 | 66.400 | 2002-03-13 | 00:00:00 | 17,90 | 17,90 | 17,20 | 17,20 | 118.400 | 2002-03-14 | 00:00:00 | 17,30 | 17,40 | 17,25 | 17,32 | 114.300 | 2002-03-15 | 00:00:00 | 17,67 | 17,67 | 17,43 | 17,65 | 149.600 | 2002-03-18 | 00:00:00 | 17,68 | 17,94 | 17,68 | 17,70 | 142.100 | 2002-03-19 | 00:00:00 | 17,80 | 17,80 | 17,61 | 17,64 | 52.200 | 2002-03-20 | 00:00:00 | 17,70 | 17,79 | 17,65 | 17,70 | 461.100 | 2002-03-21 | 00:00:00 | 17,79 | 17,80 | 17,73 | 17,75 | 52.500 | 2002-03-22 | 00:00:00 | 17,75 | 18,20 | 17,75 | 18,20 | 351.800 | 2002-03-25 | 00:00:00 | 18,10 | 18,10 | 17,95 | 17,95 | 65.500 | 2002-03-26 | 00:00:00 | 17,95 | 18,20 | 17,88 | 17,97 | 90.300 | 2002-03-27 | 00:00:00 | 18,17 | 18,17 | 17,85 | 17,95 | 40.000 | 2002-03-28 | 00:00:00 | 17,95 | 17,95 | 17,95 | 17,95 | 0 | 2002-03-29 | 00:00:00 | 17,95 | 17,95 | 17,95 | 17,95 | 0 | 2002-04-01 | 00:00:00 | 17,95 | 17,95 | 17,95 | 17,95 | 0 | 2002-04-02 | 00:00:00 | 17,83 | 17,99 | 17,83 | 17,93 | 49.600 | 2002-04-03 | 00:00:00 | 17,93 | 18,00 | 17,85 | 18,00 | 52.100 | 2002-04-04 | 00:00:00 | 18,00 | 18,00 | 17,91 | 17,99 | 10.000 | 2002-04-05 | 00:00:00 | 17,99 | 18,72 | 17,93 | 18,50 | 1.931.300 | 2002-04-08 | 00:00:00 | 18,61 | 18,67 | 18,31 | 18,67 | 37.200 | 2002-04-09 | 00:00:00 | 18,68 | 18,99 | 18,66 | 18,99 | 164.400 | 2002-04-10 | 00:00:00 | 18,96 | 18,99 | 18,84 | 18,84 | 236.300 | 2002-04-11 | 00:00:00 | 18,70 | 19,38 | 18,70 | 19,38 | 554.100 | 2002-04-12 | 00:00:00 | 18,85 | 19,00 | 18,60 | 18,90 | 574.300 | 2002-04-15 | 00:00:00 | 19,15 | 19,16 | 18,75 | 18,80 | 106.800 | 2002-04-16 | 00:00:00 | 18,85 | 18,87 | 18,77 | 18,78 | 75.800 | 2002-04-17 | 00:00:00 | 18,90 | 19,10 | 18,80 | 19,00 | 115.600 | 2002-04-18 | 00:00:00 | 19,00 | 19,30 | 18,90 | 19,30 | 88.700 | 2002-04-19 | 00:00:00 | 19,30 | 19,83 | 19,30 | 19,81 | 211.900 | 2002-04-22 | 00:00:00 | 19,80 | 19,90 | 19,42 | 19,80 | 153.400 | 2002-04-23 | 00:00:00 | 19,90 | 19,90 | 19,60 | 19,70 | 188.800 | 2002-04-24 | 00:00:00 | 19,53 | 19,80 | 19,53 | 19,57 | 45.300 | 2002-04-25 | 00:00:00 | 19,52 | 19,89 | 19,52 | 19,89 | 77.800 | 2002-04-26 | 00:00:00 | 19,90 | 19,90 | 19,64 | 19,79 | 21.800 | 2002-04-29 | 00:00:00 | 19,80 | 19,80 | 19,50 | 19,79 | 100.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|