(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-09 | 00:00:00 | 21,90 | 21,98 | 21,67 | 21,70 | 591.200 | | 2002-12-10 | 00:00:00 | 22,12 | 22,12 | 21,40 | 21,40 | 549.200 | | 2002-12-11 | 00:00:00 | 21,70 | 21,80 | 21,04 | 21,04 | 521.900 | | 2002-12-12 | 00:00:00 | 21,04 | 21,46 | 20,69 | 20,94 | 312.500 | | 2002-12-13 | 00:00:00 | 21,22 | 21,22 | 20,86 | 20,95 | 184.200 | | 2002-12-16 | 00:00:00 | 20,99 | 21,38 | 20,99 | 21,10 | 272.400 | | 2002-12-17 | 00:00:00 | 21,15 | 21,15 | 20,25 | 20,30 | 649.900 | | 2002-12-18 | 00:00:00 | 20,54 | 20,64 | 20,18 | 20,30 | 227.800 | | 2002-12-19 | 00:00:00 | 20,33 | 20,33 | 20,00 | 20,10 | 198.500 | | 2002-12-20 | 00:00:00 | 20,40 | 20,40 | 20,01 | 20,15 | 2.754.200 | | 2002-12-23 | 00:00:00 | 20,40 | 20,40 | 20,01 | 20,25 | 53.000 | | 2002-12-24 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2002-12-25 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2002-12-26 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2002-12-27 | 00:00:00 | 20,25 | 20,25 | 19,97 | 20,07 | 73.600 | | 2002-12-30 | 00:00:00 | 19,94 | 20,20 | 19,86 | 20,20 | 2.178.700 | | 2002-12-31 | 00:00:00 | 20,20 | 20,20 | 20,20 | 20,20 | 0 | | 2003-01-01 | 00:00:00 | 20,20 | 20,20 | 20,20 | 20,20 | 0 | | 2003-01-02 | 00:00:00 | 20,20 | 20,68 | 19,78 | 20,60 | 309.400 | | 2003-01-03 | 00:00:00 | 20,58 | 20,74 | 20,56 | 20,73 | 184.700 | | 2003-01-06 | 00:00:00 | 20,73 | 20,73 | 20,73 | 20,73 | 0 | | 2003-01-07 | 00:00:00 | 21,09 | 21,09 | 20,66 | 20,73 | 97.000 | | 2003-01-08 | 00:00:00 | 20,70 | 20,80 | 20,50 | 20,73 | 497.500 | | 2003-01-09 | 00:00:00 | 20,75 | 21,00 | 20,45 | 20,79 | 128.600 | | 2003-01-10 | 00:00:00 | 20,50 | 20,75 | 20,45 | 20,70 | 106.400 | | 2003-01-13 | 00:00:00 | 20,70 | 20,70 | 20,50 | 20,62 | 128.500 | | 2003-01-14 | 00:00:00 | 20,60 | 20,62 | 20,37 | 20,62 | 407.500 | | 2003-01-15 | 00:00:00 | 20,61 | 20,65 | 20,51 | 20,62 | 194.800 | | 2003-01-16 | 00:00:00 | 20,70 | 20,77 | 20,51 | 20,70 | 937.300 | | 2003-01-17 | 00:00:00 | 20,70 | 20,95 | 20,55 | 20,90 | 250.700 | | 2003-01-20 | 00:00:00 | 20,95 | 21,00 | 20,72 | 20,93 | 250.700 | | 2003-01-21 | 00:00:00 | 20,99 | 21,05 | 20,77 | 20,90 | 206.300 | | 2003-01-22 | 00:00:00 | 26,00 | 27,08 | 26,00 | 26,50 | 4.594.800 | | 2003-01-23 | 00:00:00 | 26,32 | 27,00 | 26,19 | 26,90 | 5.174.400 | | 2003-01-24 | 00:00:00 | 26,60 | 26,85 | 26,02 | 26,40 | 2.858.100 | | 2003-01-27 | 00:00:00 | 26,15 | 26,50 | 25,50 | 26,11 | 837.500 | | 2003-01-28 | 00:00:00 | 26,00 | 26,20 | 25,25 | 25,45 | 1.334.200 | | 2003-01-29 | 00:00:00 | 25,19 | 25,19 | 23,65 | 24,25 | 1.339.400 | | 2003-01-30 | 00:00:00 | 24,05 | 24,46 | 24,05 | 24,46 | 4.980.000 | | 2003-01-31 | 00:00:00 | 24,45 | 24,55 | 23,80 | 23,80 | 1.728.700 | | 2003-02-03 | 00:00:00 | 23,82 | 24,20 | 23,82 | 24,00 | 703.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
