(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 | 2000-12-04 | 00:00:00 | 14,99 | 14,99 | 14,72 | 14,72 | 93.900 | 2000-12-05 | 00:00:00 | 14,73 | 15,20 | 14,72 | 15,20 | 50.100 | 2000-12-06 | 00:00:00 | 15,20 | 15,20 | 15,20 | 15,20 | 0 | 2000-12-07 | 00:00:00 | 15,55 | 15,74 | 15,06 | 15,40 | 341.700 | 2000-12-08 | 00:00:00 | 15,40 | 15,40 | 15,40 | 15,40 | 0 | 2000-12-11 | 00:00:00 | 15,20 | 15,72 | 15,20 | 15,61 | 23.300 | 2000-12-12 | 00:00:00 | 15,65 | 15,67 | 15,23 | 15,23 | 248.800 | 2000-12-13 | 00:00:00 | 15,00 | 15,25 | 14,95 | 15,00 | 82.100 | 2000-12-14 | 00:00:00 | 14,80 | 15,00 | 14,66 | 14,66 | 12.200 | 2000-12-15 | 00:00:00 | 14,80 | 14,94 | 14,50 | 14,50 | 83.900 | 2000-12-18 | 00:00:00 | 14,89 | 14,89 | 14,52 | 14,88 | 57.200 | 2000-12-19 | 00:00:00 | 14,65 | 14,87 | 14,65 | 14,70 | 257.000 | 2000-12-20 | 00:00:00 | 14,75 | 14,75 | 14,40 | 14,62 | 159.300 | 2000-12-21 | 00:00:00 | 14,70 | 14,73 | 14,45 | 14,60 | 210.900 | 2000-12-22 | 00:00:00 | 14,80 | 14,91 | 14,61 | 14,70 | 32.500 | 2000-12-27 | 00:00:00 | 14,65 | 14,96 | 14,65 | 14,71 | 22.700 | 2000-12-28 | 00:00:00 | 14,71 | 15,01 | 14,71 | 14,97 | 31.100 | 2000-12-29 | 00:00:00 | 15,67 | 15,67 | 15,01 | 15,44 | 28.600 | 2001-01-01 | 00:00:00 | 15,44 | 15,44 | 15,44 | 15,44 | 0 | 2001-01-02 | 00:00:00 | 13,70 | 15,48 | 13,70 | 15,48 | 36.800 | 2001-01-03 | 00:00:00 | 15,50 | 15,50 | 15,35 | 15,49 | 22.500 | 2001-01-04 | 00:00:00 | 15,69 | 16,00 | 15,50 | 16,00 | 40.500 | 2001-01-05 | 00:00:00 | 15,79 | 16,09 | 15,79 | 16,07 | 64.100 | 2001-01-08 | 00:00:00 | 16,20 | 16,75 | 16,19 | 16,70 | 44.000 | 2001-01-09 | 00:00:00 | 16,72 | 16,72 | 16,00 | 16,19 | 24.200 | 2001-01-10 | 00:00:00 | 16,00 | 16,30 | 16,00 | 16,10 | 64.400 | 2001-01-11 | 00:00:00 | 16,10 | 16,45 | 16,10 | 16,30 | 7.300 | 2001-01-12 | 00:00:00 | 16,49 | 17,47 | 16,40 | 17,47 | 129.500 | 2001-01-15 | 00:00:00 | 17,50 | 17,75 | 17,29 | 17,40 | 99.900 | 2001-01-16 | 00:00:00 | 17,40 | 17,50 | 16,85 | 16,90 | 164.100 | 2001-01-17 | 00:00:00 | 17,00 | 17,35 | 16,89 | 17,00 | 141.600 | 2001-01-18 | 00:00:00 | 16,95 | 17,00 | 16,60 | 16,99 | 508.000 | 2001-01-19 | 00:00:00 | 16,75 | 16,95 | 16,55 | 16,90 | 372.600 | 2001-01-22 | 00:00:00 | 17,00 | 17,00 | 16,73 | 16,85 | 98.200 | 2001-01-23 | 00:00:00 | 16,84 | 17,00 | 16,53 | 16,53 | 132.300 | 2001-01-25 | 00:00:00 | 16,52 | 16,70 | 16,15 | 16,38 | 57.700 | 2001-01-29 | 00:00:00 | 16,00 | 16,00 | 15,85 | 15,90 | 156.200 | 2001-01-30 | 00:00:00 | 16,35 | 16,35 | 15,86 | 15,90 | 369.500 | 2001-01-31 | 00:00:00 | 15,95 | 16,90 | 15,92 | 16,90 | 178.300 | 2001-02-01 | 00:00:00 | 16,58 | 16,90 | 16,50 | 16,80 | 67.700 | 2001-02-02 | 00:00:00 | 16,97 | 17,50 | 16,60 | 17,49 | 213.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|