Italia markets close in 6 hours 55 minutes

Metrovacesa S.A. (MVC.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,060,00 (0,00%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20240,008,068,068,068,06195
03 lug 20248,028,108,018,108,1012.113
02 lug 20248,098,138,008,078,0716.662
01 lug 20248,108,148,018,048,0414.406
28 giu 20248,138,188,058,088,088.798
27 giu 20248,198,208,108,118,1118.121
26 giu 20248,138,408,128,188,1841.274
25 giu 20248,118,248,108,148,1411.351
24 giu 20248,148,208,108,148,145.697
21 giu 20248,398,398,138,148,144.076
20 giu 20248,228,308,178,228,2211.380
19 giu 20248,118,238,118,208,209.419
18 giu 20248,308,308,118,138,1315.190
17 giu 20248,118,268,058,108,1049.030
14 giu 20248,298,298,138,168,1625.633
13 giu 20248,378,418,218,268,2632.679
12 giu 20248,238,488,228,358,3529.869
11 giu 20248,558,558,118,288,2863.654
10 giu 20248,488,508,378,438,4319.094
07 giu 20248,748,748,368,378,3740.935
06 giu 20248,698,868,038,588,58187.531
05 giu 20248,838,838,688,728,7212.983
04 giu 20248,818,858,608,738,7339.949
03 giu 20248,758,908,598,668,6661.409
31 mag 20248,588,828,588,758,7536.701
30 mag 20248,728,728,568,588,5835.069
29 mag 20248,658,738,638,668,6629.782
28 mag 20248,648,888,648,728,7249.598
27 mag 20248,628,898,628,688,6871.393
24 mag 20248,628,898,628,798,7958.394
23 mag 20248,959,078,788,808,8085.568
22 mag 20249,189,189,059,089,0811.987
21 mag 20249,039,328,959,059,0599.111
21 mag 20240.36 Dividendo
20 mag 20249,319,969,189,969,60183.119
17 mag 20249,349,369,149,218,88143.983
16 mag 20249,309,419,259,308,9645.647
15 mag 20249,189,309,149,188,8558.014
14 mag 20249,139,159,009,148,8136.064
13 mag 20248,959,148,959,018,6844.738
10 mag 20248,858,978,858,958,6327.459
09 mag 20248,858,898,828,868,5413.490
08 mag 20248,748,868,748,818,4928.291
07 mag 20248,638,788,578,738,4116.973
06 mag 20248,448,598,448,588,2761.200
03 mag 20248,718,748,428,588,2753.747
02 mag 20248,828,908,358,698,3849.641
30 apr 20248,449,168,448,658,3475.411
29 apr 20248,478,478,308,458,1418.244
26 apr 20248,358,458,358,368,0617.565
25 apr 20248,308,348,288,318,0111.818
24 apr 20248,228,308,198,287,9812.224
23 apr 20248,198,218,158,197,8926.784
22 apr 20248,158,188,068,157,8614.745
19 apr 20248,168,178,098,097,805.428
18 apr 20248,198,198,108,167,876.003
17 apr 20248,128,188,108,147,855.276
16 apr 20248,088,158,058,087,7918.507
15 apr 20248,128,158,088,157,862.291
12 apr 20248,108,158,078,127,835.454
11 apr 20248,148,158,038,127,8311.349
10 apr 20248,148,168,108,147,852.898
09 apr 20248,158,158,038,047,756.591
08 apr 20248,008,178,008,037,7427.152
05 apr 20248,198,198,068,127,836.335
04 apr 20248,208,207,988,167,8711.352
03 apr 20248,208,207,927,977,6811.121
02 apr 20248,118,118,028,067,776.804
28 mar 20248,058,158,058,157,8617.160
27 mar 20247,778,107,778,057,7635.000
26 mar 20247,827,897,717,897,6017.177
25 mar 20247,837,867,777,807,5218.387
22 mar 20247,647,777,647,767,489.626
21 mar 20247,717,717,527,657,375.724
20 mar 20247,607,637,537,577,3011.219
19 mar 20247,907,907,517,527,258.463
18 mar 20247,907,907,477,507,239.488
15 mar 20247,597,597,507,587,313.584
14 mar 20247,507,597,507,587,312.619
13 mar 20247,407,757,407,507,2313.287
12 mar 20247,717,727,687,687,403.719
11 mar 20247,717,737,697,727,443.512
08 mar 20247,837,897,707,717,432.874
07 mar 20247,737,857,697,697,4110.832
06 mar 20247,687,937,687,747,469.923
05 mar 20247,667,737,627,687,408.843
04 mar 20247,627,787,547,637,3533.390
01 mar 20247,567,587,457,487,216.652
29 feb 20247,527,667,527,587,313.974
28 feb 20247,677,707,587,587,3115.616
27 feb 20247,667,727,667,677,393.009
26 feb 20247,987,987,567,787,5013.888
23 feb 20247,937,947,577,577,3013.463
22 feb 20247,687,787,597,787,5015.823
21 feb 20247,467,647,337,637,3518.525
20 feb 20247,567,637,417,487,2110.517
19 feb 20247,637,677,537,597,3216.007
16 feb 20247,647,647,517,607,339.752
15 feb 20247,707,707,677,697,415.402
14 feb 20247,787,807,707,707,427.990
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...