UK markets closed

Metrovacesa S.A. (MVC.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
8.58-0.11 (-1.27%)
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.718.748.428.588.5853,747
02 May 20248.828.908.358.698.6949,641
30 Apr 20248.449.168.448.658.6575,411
29 Apr 20248.478.478.308.458.4518,244
26 Apr 20248.358.458.358.368.3617,565
25 Apr 20248.308.348.288.318.3111,818
24 Apr 20248.228.308.198.288.2812,224
23 Apr 20248.198.218.158.198.1926,784
22 Apr 20248.158.188.068.158.1514,745
19 Apr 20248.168.178.098.098.095,428
18 Apr 20248.198.198.108.168.166,003
17 Apr 20248.128.188.108.148.145,276
16 Apr 20248.088.158.058.088.0818,507
15 Apr 20248.128.158.088.158.152,291
12 Apr 20248.108.158.078.128.125,454
11 Apr 20248.148.158.038.128.1211,349
10 Apr 20248.148.168.108.148.142,898
09 Apr 20248.158.158.038.048.046,591
08 Apr 20248.008.178.008.038.0327,152
05 Apr 20248.198.198.068.128.126,335
04 Apr 20248.208.207.988.168.1611,352
03 Apr 20248.208.207.927.977.9711,121
02 Apr 20248.118.118.028.068.066,804
28 Mar 20248.058.158.058.158.1517,160
27 Mar 20247.778.107.778.058.0535,000
26 Mar 20247.827.897.717.897.8917,177
25 Mar 20247.837.867.777.807.8018,387
22 Mar 20247.647.777.647.767.769,626
21 Mar 20247.717.717.527.657.655,724
20 Mar 20247.607.637.537.577.5711,219
19 Mar 20247.907.907.517.527.528,463
18 Mar 20247.907.907.477.507.509,488
15 Mar 20247.597.597.507.587.583,584
14 Mar 20247.507.597.507.587.582,619
13 Mar 20247.407.757.407.507.5013,287
12 Mar 20247.717.727.687.687.683,719
11 Mar 20247.717.737.697.727.723,512
08 Mar 20247.837.897.707.717.712,874
07 Mar 20247.737.857.697.697.6910,832
06 Mar 20247.687.937.687.747.749,923
05 Mar 20247.667.737.627.687.688,843
04 Mar 20247.627.787.547.637.6333,390
01 Mar 20247.567.587.457.487.486,652
29 Feb 20247.527.667.527.587.583,974
28 Feb 20247.677.707.587.587.5815,616
27 Feb 20247.667.727.667.677.673,009
26 Feb 20247.987.987.567.787.7813,888
23 Feb 20247.937.947.577.577.5713,463
22 Feb 20247.687.787.597.787.7815,823
21 Feb 20247.467.647.337.637.6318,525
20 Feb 20247.567.637.417.487.4810,517
19 Feb 20247.637.677.537.597.5916,007
16 Feb 20247.647.647.517.607.609,752
15 Feb 20247.707.707.677.697.695,402
14 Feb 20247.787.807.707.707.707,990
13 Feb 20247.757.827.747.797.799,613
12 Feb 20247.827.927.777.817.8118,929
09 Feb 20248.078.077.867.887.8818,124
08 Feb 20248.228.227.747.967.9629,616
07 Feb 20248.088.248.088.198.197,040
06 Feb 20248.228.258.198.228.227,548
05 Feb 20248.208.248.208.238.235,153
02 Feb 20248.208.228.118.158.1512,821
01 Feb 20248.088.188.088.188.185,898
31 Jan 20248.158.298.068.098.0922,366
30 Jan 20248.178.288.158.168.168,324
29 Jan 20248.058.488.058.188.1829,247
26 Jan 20248.048.088.018.058.055,846
25 Jan 20248.018.078.018.058.0512,127
24 Jan 20248.008.048.008.008.0012,176
23 Jan 20248.008.027.988.008.0029,304
22 Jan 20248.058.058.018.018.011,520
19 Jan 20248.008.068.008.008.0020,981
18 Jan 20248.068.138.028.028.027,056
17 Jan 20248.138.138.068.068.065,456
16 Jan 20248.148.148.058.068.066,803
15 Jan 20248.138.138.088.118.112,588
12 Jan 20248.168.268.058.058.0523,467
11 Jan 20248.238.268.158.188.1819,927
10 Jan 20248.208.238.168.238.238,570
09 Jan 20248.108.248.108.198.1913,772
08 Jan 20248.048.248.048.198.1917,459
05 Jan 20248.028.078.008.028.0235,808
04 Jan 20248.038.178.018.018.0115,551
03 Jan 20248.148.208.108.158.159,299
02 Jan 20248.078.288.008.228.2224,389
29 Dec 20238.258.258.018.088.0824,219
28 Dec 20238.258.258.048.168.1613,385
27 Dec 20238.028.248.028.148.1437,151
22 Dec 20238.248.448.018.028.0256,495
21 Dec 20238.608.608.318.318.3129,195
20 Dec 20238.538.598.528.548.546,041
19 Dec 20238.528.748.528.548.5436,700
19 Dec 20230.33 Dividend
18 Dec 20238.899.168.808.928.59105,279
15 Dec 20238.909.008.808.908.5751,974
14 Dec 20238.808.908.638.758.4330,778
13 Dec 20238.808.808.548.658.3336,449
12 Dec 20238.988.988.408.678.3569,304
11 Dec 20238.788.808.718.748.4225,164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...