UK markets open in 6 hours 47 minutes

Metrovacesa S.A. (0HXI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.77-0.03 (-0.50%)
At close: 06:20PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20248.868.888.888.888.882,818
09 May 20248.838.838.838.838.83-
08 May 20248.778.868.868.868.861
07 May 20248.638.638.638.638.63-
03 May 20248.528.528.528.528.52-
02 May 20248.988.808.808.808.801
01 May 2024------
30 Apr 20248.458.658.658.658.65350
29 Apr 20248.428.428.428.428.42-
26 Apr 20248.328.328.328.328.32-
25 Apr 20248.238.238.238.238.23-
24 Apr 20248.208.208.208.208.20-
23 Apr 20248.168.168.168.168.16-
22 Apr 20248.138.138.138.138.13-
19 Apr 20248.148.148.148.148.14-
18 Apr 20248.158.158.158.158.15-
17 Apr 20248.058.148.148.148.1452
16 Apr 20248.118.088.088.088.0812
15 Apr 20248.108.128.128.128.1211
12 Apr 20248.098.148.128.128.1228
11 Apr 20248.138.138.138.138.13-
10 Apr 20248.088.168.168.168.16-
09 Apr 20248.188.148.148.148.14-
08 Apr 20248.088.088.088.088.08-
05 Apr 20248.138.138.138.138.13-
04 Apr 20248.218.188.158.158.153
03 Apr 20248.228.207.957.957.95290
02 Apr 20248.078.078.078.078.07-
28 Mar 20248.048.048.048.048.04-
27 Mar 20248.008.008.008.008.00-
26 Mar 20247.867.867.867.867.86-
25 Mar 20247.917.807.807.807.80144
22 Mar 20247.627.767.767.767.76108
21 Mar 20247.707.677.657.657.6598
20 Mar 20247.577.577.577.577.5799
19 Mar 20247.867.557.527.557.55564
18 Mar 20247.787.507.507.507.50249
15 Mar 20247.697.587.587.587.58222
14 Mar 20247.577.587.587.587.58177
13 Mar 20247.517.597.507.507.50172
12 Mar 20247.747.687.687.687.68123
11 Mar 20247.817.727.727.727.72179
08 Mar 20247.817.717.717.717.7190
07 Mar 20247.827.697.697.697.69265
06 Mar 20247.727.747.747.747.74200
05 Mar 20247.667.697.697.697.69165
04 Mar 20247.657.637.637.637.63550
01 Mar 20247.667.507.487.487.48403
29 Feb 20247.677.587.587.587.58405
28 Feb 20247.677.587.587.587.58279
27 Feb 20247.517.677.667.667.66407
26 Feb 20247.977.787.727.787.78596
23 Feb 20248.087.577.577.577.57393
22 Feb 20247.687.667.607.667.661
21 Feb 20247.517.637.637.637.631,827
20 Feb 20247.607.487.487.487.48177
19 Feb 20247.687.597.597.597.59365
16 Feb 20247.647.607.607.607.60130
15 Feb 20247.847.697.697.697.691,602
14 Feb 20247.787.807.707.707.70277
13 Feb 20247.747.797.797.797.79255
12 Feb 20247.747.817.817.817.81204
09 Feb 20248.087.887.887.887.881,682
08 Feb 20248.257.967.967.967.96612
07 Feb 20248.058.198.198.188.18203
06 Feb 20248.158.248.228.228.22169
05 Feb 20248.208.238.218.238.23110
02 Feb 20248.158.168.158.158.151,694
01 Feb 20248.158.188.188.158.15260
31 Jan 20248.228.098.098.098.09238
30 Jan 20248.228.168.168.168.16119
29 Jan 20248.078.188.188.188.18157
26 Jan 20248.058.058.048.058.05275
25 Jan 20248.008.058.058.058.05170
24 Jan 20248.008.008.008.008.0060
23 Jan 2024------
22 Jan 20248.058.018.018.018.01158
19 Jan 20248.008.018.008.008.00796
18 Jan 20248.148.028.028.028.02101
17 Jan 20248.148.108.068.068.06341
16 Jan 20248.058.148.068.068.06142
15 Jan 20248.148.128.088.088.08360
12 Jan 20248.198.198.198.198.19-
11 Jan 20248.238.238.158.188.183,914
10 Jan 20248.248.238.178.238.23315
09 Jan 20248.108.198.168.168.16127
08 Jan 20248.058.198.078.198.19112
05 Jan 20248.048.028.008.028.02110
04 Jan 20248.028.018.018.018.01887
03 Jan 20248.248.158.158.158.15165
02 Jan 20248.068.228.088.228.22176
29 Dec 20238.248.208.088.088.086
28 Dec 20238.258.168.168.168.16251
27 Dec 20238.008.148.088.148.14371
22 Dec 20238.318.028.028.028.02449
21 Dec 20238.608.608.318.318.31463
20 Dec 20238.528.548.548.548.54517
19 Dec 20238.428.608.548.548.54511
19 Dec 20230.33 Dividend
18 Dec 20238.909.018.898.928.591,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...