Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Compañía Española de Viviendas en Alquiler S.A. (CEV.MC)

Compare
7.00
-0.20
(-2.78%)
As of April 8 at 12:00:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20257.007.007.007.007.00225
Apr 7, 20257.207.207.207.207.20130
Apr 4, 20257.207.207.157.207.20210
Apr 3, 20257.407.407.407.407.40-
Apr 2, 20257.407.407.407.407.40-
Apr 1, 20257.407.407.407.407.40-
Mar 31, 20257.407.407.407.407.40215
Mar 28, 20257.407.407.407.407.40196
Mar 27, 20257.407.407.407.407.40250
Mar 26, 20257.407.407.407.407.40387
Mar 25, 20257.157.157.157.157.15-
Mar 24, 20257.157.157.157.157.15-
Mar 21, 20257.157.157.157.157.15-
Mar 20, 20257.157.157.157.157.15-
Mar 19, 20257.157.157.157.157.15-
Mar 18, 20257.157.157.157.157.15-
Mar 17, 20257.157.157.157.157.1510
Mar 14, 20257.157.157.157.157.15-
Mar 13, 20257.157.157.157.157.15-
Mar 12, 20257.157.157.157.157.15-
Mar 11, 20257.157.157.157.157.15347
Mar 10, 20257.707.707.707.707.70-
Mar 7, 20257.707.707.707.707.70-
Mar 6, 20257.707.707.707.707.70-
Mar 5, 20257.707.707.707.707.70-
Mar 4, 20257.257.257.257.707.7011
Mar 3, 20257.707.707.707.707.70-
Feb 28, 20257.307.307.307.707.7075
Feb 27, 20257.707.707.707.707.70-
Feb 26, 20257.707.707.707.707.70-
Feb 25, 20257.257.257.257.707.7067
Feb 24, 20257.307.307.307.707.70100
Feb 21, 20257.357.707.357.707.702,038
Feb 20, 20257.007.257.007.257.252,126
Feb 19, 20257.007.007.007.007.00-
Feb 18, 20257.007.007.007.007.006
Feb 17, 20257.007.007.007.007.00-
Feb 14, 20257.057.057.057.007.00144
Feb 13, 20257.007.007.007.007.00-
Feb 12, 20257.007.007.007.007.00998
Feb 11, 20257.007.007.007.007.001,000
Feb 10, 20257.007.007.007.007.00-
Feb 7, 20257.007.007.007.007.00200
Feb 6, 20256.806.806.806.806.80-
Feb 5, 20256.806.806.806.806.80-
Feb 4, 20256.806.806.806.806.80-
Feb 3, 20257.007.007.006.806.80100
Jan 31, 20256.806.806.806.806.80-
Jan 30, 20256.806.806.806.806.80100
Jan 29, 20256.806.806.806.806.803,380
Jan 28, 20257.007.007.007.007.001,120
Jan 27, 20257.007.007.007.007.00-
Jan 24, 20257.007.007.007.007.005,000
Jan 23, 20257.007.007.007.007.00-
Jan 22, 20257.007.007.007.007.00-
Jan 21, 20257.007.007.007.007.00-
Jan 20, 20257.007.007.007.007.00-
Jan 17, 20257.007.007.007.007.005,000
Jan 16, 20257.307.307.307.307.30-
Jan 15, 20257.307.307.307.307.30-
Jan 14, 20257.307.307.307.307.301,000
Jan 13, 20257.407.407.407.407.40-
Jan 10, 20257.407.407.407.407.40-
Jan 9, 20257.407.657.407.407.405,114
Jan 8, 20257.107.107.107.107.10-
Jan 7, 20257.107.107.107.107.10-
Jan 6, 20257.107.107.107.107.10-
Jan 3, 20257.107.107.107.107.10-
Jan 2, 20257.107.107.107.107.101,000
Dec 31, 20247.107.107.107.107.10600
Dec 30, 20247.357.357.357.357.35250
Dec 27, 20247.107.307.107.307.302,239
Dec 24, 20247.707.707.707.707.70-
Dec 23, 20247.707.707.707.707.70-
Dec 20, 20247.707.707.707.707.70-
Dec 19, 20247.357.357.357.707.70116
Dec 18, 20247.707.707.707.707.703,000
Dec 17, 20247.007.007.007.007.00-
Dec 16, 20247.007.007.007.007.00-
Dec 13, 20247.007.007.007.007.00911
Dec 12, 20247.007.007.007.007.00199
Dec 11, 20247.007.007.007.007.00499
Dec 10, 20247.407.407.407.407.40-
Dec 9, 20247.407.407.407.407.40-
Dec 6, 20247.407.407.407.407.40-
Dec 5, 20247.407.407.407.407.40-
Dec 4, 20247.407.407.407.407.40-
Dec 3, 20247.207.207.207.407.40100
Dec 2, 20247.207.207.207.407.404
Nov 29, 20247.407.407.407.407.40-
Nov 28, 20247.407.407.407.407.40-
Nov 27, 20247.307.307.307.407.40100
Nov 26, 20247.407.407.407.407.40-
Nov 25, 20247.407.407.407.407.40-
Nov 22, 20247.407.407.407.407.40-
Nov 21, 20247.407.407.407.407.40-
Nov 20, 20247.407.407.407.407.40-
Nov 19, 20247.407.407.407.407.40-
Nov 18, 20247.407.407.407.407.40-
Nov 15, 20247.407.407.407.407.40-
Nov 14, 20247.107.107.107.407.40100
Nov 13, 20247.107.107.107.407.4080
Nov 12, 20247.107.107.107.407.40180
Nov 11, 20247.407.407.407.407.40-
Nov 8, 20247.407.407.407.407.40-
Nov 7, 20247.407.407.407.407.40-
Nov 6, 20247.407.407.407.407.40-
Nov 5, 20247.407.407.407.407.40200
Nov 4, 20247.007.007.007.007.00200
Nov 1, 20246.606.606.606.606.60-
Oct 31, 20246.606.606.606.606.60-
Oct 30, 20246.606.606.606.606.60-
Oct 29, 20246.606.606.606.606.60-
Oct 28, 20246.706.706.706.606.60150
Oct 25, 20246.606.606.606.606.601,095
Oct 24, 20246.606.606.606.606.60-
Oct 23, 20246.606.606.606.606.60347
Oct 22, 20246.856.856.856.856.85-
Oct 21, 20246.606.856.606.856.851,318
Oct 18, 20247.157.157.157.157.155
Oct 17, 20246.507.156.507.157.151,009
Oct 16, 20247.157.157.157.157.15-
Oct 15, 20247.157.157.157.157.15349
Oct 14, 20247.157.157.157.157.15631
Oct 11, 20247.807.807.807.807.80-
Oct 10, 20247.107.107.107.807.8013
Oct 9, 20247.657.657.657.807.80199
Oct 8, 20247.807.807.807.807.80-
Oct 7, 20247.807.807.807.807.80-
Oct 4, 20247.107.107.107.807.80150
Oct 3, 20247.807.807.807.807.80125
Oct 2, 20247.807.807.507.807.803,040
Oct 1, 20247.457.457.457.807.80100
Sep 30, 20247.807.807.807.807.802,100
Sep 27, 20247.007.007.007.007.00-
Sep 26, 20247.007.007.007.007.00-
Sep 25, 20247.007.007.007.007.00-
Sep 24, 20247.007.007.007.007.00-
Sep 23, 20247.007.007.007.007.00-
Sep 20, 20247.007.007.007.007.00-
Sep 19, 20247.007.007.007.007.00-
Sep 18, 20247.007.007.007.007.00-
Sep 17, 20247.007.007.007.007.00-
Sep 16, 20247.007.007.007.007.00-
Sep 13, 20247.007.007.007.007.00-
Sep 12, 20247.007.007.007.007.00-
Sep 11, 20247.007.007.007.007.00-
Sep 10, 20247.007.007.007.007.00-
Sep 9, 20247.007.007.007.007.00-
Sep 6, 20247.007.007.007.007.00-
Sep 5, 20247.007.007.007.007.00-
Sep 4, 20247.007.007.007.007.00-
Sep 3, 20247.007.007.007.007.00-
Sep 2, 20247.007.007.007.007.00-
Aug 30, 20247.007.007.007.007.00-
Aug 29, 20247.007.007.007.007.00-
Aug 28, 20247.007.007.007.007.00-
Aug 27, 20247.007.007.007.007.00-
Aug 26, 20247.007.007.007.007.00-
Aug 23, 20247.007.007.007.007.00-
Aug 22, 20247.007.007.007.007.00-
Aug 21, 20247.007.007.007.007.00-
Aug 20, 20247.007.007.007.007.00-
Aug 19, 20247.007.007.007.007.00-
Aug 16, 20247.007.007.007.007.00-
Aug 15, 20247.007.007.007.007.00-
Aug 14, 20247.007.007.007.007.00-
Aug 13, 20247.007.007.007.007.00-
Aug 12, 20247.007.007.007.007.00-
Aug 9, 20247.007.007.007.007.00-
Aug 8, 20247.007.007.007.007.00-
Aug 7, 20247.007.007.007.007.00-
Aug 6, 20247.007.007.007.007.00-
Aug 5, 20247.007.007.007.007.00-
Aug 2, 20247.007.007.007.007.00-
Aug 1, 20247.007.007.007.007.00-
Jul 31, 20247.007.007.007.007.00-
Jul 30, 20247.007.007.007.007.00-
Jul 29, 20247.007.007.007.007.00-
Jul 26, 20247.007.007.007.007.00-
Jul 25, 20247.007.007.007.007.00-
Jul 24, 20247.007.007.007.007.00-
Jul 23, 20247.007.007.007.007.00-
Jul 22, 20247.007.007.007.007.00-
Jul 19, 20247.007.007.007.007.00-
Jul 18, 20247.007.007.007.007.00-
Jul 17, 20247.007.007.007.007.00-
Jul 16, 20247.007.007.007.007.00-
Jul 15, 20247.007.007.007.007.00-
Jul 12, 20247.007.007.007.007.00-
Jul 11, 20247.007.007.007.007.00-
Jul 10, 20247.007.007.007.007.00-
Jul 9, 20247.007.007.007.007.00-
Jul 8, 20247.007.007.007.007.00-
Jul 5, 20247.007.007.007.007.00-
Jul 4, 20247.007.007.007.007.00-
Jul 3, 20247.007.007.007.007.00-
Jul 2, 20247.007.007.007.007.00-
Jul 1, 2024 0.22 Dividend
Jul 1, 20247.007.007.007.007.00-
Jun 28, 20247.007.007.007.006.78-
Jun 27, 20247.007.007.007.006.78-
Jun 26, 20247.007.007.007.006.78-
Jun 25, 20247.007.007.007.006.78-
Jun 24, 20247.007.007.007.006.78-
Jun 21, 20247.007.007.007.006.78-
Jun 20, 20247.007.007.007.006.78-
Jun 19, 20247.007.007.007.006.78-
Jun 18, 20247.007.007.007.006.78-
Jun 17, 20247.007.007.007.006.78-
Jun 14, 20247.007.007.007.006.78-
Jun 13, 20247.007.007.007.006.78-
Jun 12, 20247.007.007.007.006.78-
Jun 11, 20247.007.007.007.006.78-
Jun 10, 20247.007.007.007.006.78-
Jun 7, 20247.007.007.007.006.78-
Jun 6, 20247.007.007.007.006.78-
Jun 5, 20247.007.007.007.006.78-
Jun 4, 20247.007.007.007.006.78-
Jun 3, 20247.007.007.007.006.78-
May 31, 20247.007.007.007.006.78-
May 30, 20247.007.007.007.006.78-
May 29, 20247.007.007.007.006.78-
May 28, 20247.007.007.007.006.78-
May 27, 20247.007.007.007.006.78-
May 24, 20247.007.007.007.006.78-
May 23, 20247.007.007.007.006.78-
May 22, 20247.007.007.007.006.78-
May 21, 20247.007.007.007.006.78-
May 20, 20247.007.007.007.006.78-
May 17, 20247.007.007.007.006.78-
May 16, 20247.007.007.007.006.78-
May 15, 20247.007.007.007.006.78-
May 14, 20247.007.007.007.006.78-
May 13, 20247.007.007.007.006.78-
May 10, 20247.007.007.007.006.78-
May 9, 20247.007.007.007.006.78-
May 8, 20247.007.007.007.006.78-
May 7, 20247.007.007.007.006.78-
May 6, 20247.007.007.007.006.78-
May 3, 20247.007.007.007.006.78-
May 2, 20247.007.007.007.006.78-
Apr 30, 20247.007.007.007.006.78-
Apr 29, 20247.007.007.007.006.78-
Apr 26, 20247.007.007.007.006.78-
Apr 25, 20247.007.007.007.006.78-
Apr 24, 20247.007.007.007.006.78-
Apr 23, 20247.007.007.007.006.78-
Apr 22, 20247.007.007.007.006.78-
Apr 19, 20247.007.007.007.006.78-
Apr 18, 20247.007.007.007.006.78-
Apr 17, 20247.007.007.007.006.78-
Apr 16, 20247.007.007.007.006.78-
Apr 15, 20247.007.007.007.006.78-
Apr 12, 20247.007.007.007.006.78-
Apr 11, 20247.007.007.007.006.78-
Apr 10, 20247.007.007.007.006.78-
Apr 9, 20247.007.007.007.006.78-