UK markets closed

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:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20248.748.748.748.748.74-
04 Jun 20248.648.648.648.648.64-
03 Jun 20248.738.738.738.738.73-
31 May 20248.778.778.778.778.77-
30 May 20248.678.678.678.678.67-
29 May 20248.708.658.658.658.65299
28 May 20248.678.818.818.818.81958
24 May 20248.808.868.618.838.8315
23 May 20249.038.908.908.908.902,439
22 May 20249.109.109.109.109.10-
21 May 20248.989.209.209.209.2010
21 May 20240.36 Dividend
20 May 20249.219.969.319.969.60340
17 May 20249.159.159.159.158.81-
16 May 20249.419.419.419.419.07-
15 May 20249.159.239.209.238.902
14 May 20249.079.079.079.078.74-
13 May 20248.949.019.019.018.6819
10 May 20248.868.888.888.888.562,818
09 May 20248.838.838.838.838.51-
08 May 20248.778.868.868.868.541
07 May 20248.638.638.638.638.32-
03 May 20248.528.528.528.528.21-
02 May 20248.988.808.808.808.481
01 May 2024------
30 Apr 20248.458.658.658.658.34350
29 Apr 20248.428.428.428.428.12-
26 Apr 20248.328.328.328.328.02-
25 Apr 20248.238.238.238.237.93-
24 Apr 20248.208.208.208.207.90-
23 Apr 20248.168.168.168.167.87-
22 Apr 20248.138.138.138.137.83-
19 Apr 20248.148.148.148.147.84-
18 Apr 20248.158.158.158.157.85-
17 Apr 20248.058.148.148.147.8552
16 Apr 20248.118.088.088.087.7912
15 Apr 20248.108.128.128.127.8311
12 Apr 20248.098.148.128.127.8328
11 Apr 20248.138.138.138.137.83-
10 Apr 20248.088.168.168.167.87-
09 Apr 20248.188.148.148.147.85-
08 Apr 20248.088.088.088.087.79-
05 Apr 20248.138.138.138.137.83-
04 Apr 20248.218.188.158.157.863
03 Apr 20248.228.207.957.957.66290
02 Apr 20248.078.078.078.077.78-
28 Mar 20248.048.048.048.047.75-
27 Mar 20248.008.008.008.007.71-
26 Mar 20247.867.867.867.867.58-
25 Mar 20247.917.807.807.807.52144
22 Mar 20247.627.767.767.767.48108
21 Mar 20247.707.677.657.657.3798
20 Mar 20247.577.577.577.577.3099
19 Mar 20247.867.557.527.557.28564
18 Mar 20247.787.507.507.507.23249
15 Mar 20247.697.587.587.587.31222
14 Mar 20247.577.587.587.587.31177
13 Mar 20247.517.597.507.507.23172
12 Mar 20247.747.687.687.687.40123
11 Mar 20247.817.727.727.727.44179
08 Mar 20247.817.717.717.717.4390
07 Mar 20247.827.697.697.697.41265
06 Mar 20247.727.747.747.747.46200
05 Mar 20247.667.697.697.697.41165
04 Mar 20247.657.637.637.637.36550
01 Mar 20247.667.507.487.487.21403
29 Feb 20247.677.587.587.587.31405
28 Feb 20247.677.587.587.587.31279
27 Feb 20247.517.677.667.667.38407
26 Feb 20247.977.787.727.787.50596
23 Feb 20248.087.577.577.577.30393
22 Feb 20247.687.667.607.667.381
21 Feb 20247.517.637.637.637.351,827
20 Feb 20247.607.487.487.487.21177
19 Feb 20247.687.597.597.597.32365
16 Feb 20247.647.607.607.607.33130
15 Feb 20247.847.697.697.697.411,602
14 Feb 20247.787.807.707.707.42277
13 Feb 20247.747.797.797.797.51255
12 Feb 20247.747.817.817.817.53204
09 Feb 20248.087.887.887.887.601,682
08 Feb 20248.257.967.967.967.67612
07 Feb 20248.058.198.198.187.88203
06 Feb 20248.158.248.228.227.92169
05 Feb 20248.208.238.218.237.93110
02 Feb 20248.158.168.158.157.851,694
01 Feb 20248.158.188.188.157.85260
31 Jan 20248.228.098.098.097.80238
30 Jan 20248.228.168.168.167.87119
29 Jan 20248.078.188.188.187.89157
26 Jan 20248.058.058.048.057.76275
25 Jan 20248.008.058.058.057.76170
24 Jan 20248.008.008.008.007.7160
23 Jan 2024------
22 Jan 20248.058.018.018.017.72158
19 Jan 20248.008.018.008.007.71796
18 Jan 20248.148.028.028.027.73101
17 Jan 20248.148.108.068.067.77341
16 Jan 20248.058.148.068.067.77142
15 Jan 20248.148.128.088.087.79360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...