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

MCE - Delayed Quote EUR

Metrovacesa S.A. (MVC.MC)

10.85
+0.50
+(4.83%)
At close: April 17 at 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.3510.9510.3510.8510.8524,242
Apr 16, 202510.4010.4510.2510.3510.3517,711
Apr 15, 202510.4010.4510.2510.4010.4010,753
Apr 14, 202510.3510.7510.2010.3510.3557,526
Apr 11, 20259.7810.509.6610.2010.2059,191
Apr 10, 202510.1010.109.609.609.6026,650
Apr 9, 20259.129.409.129.409.4012,514
Apr 8, 20259.269.529.009.469.4617,379
Apr 7, 20259.369.529.009.209.2035,667
Apr 4, 20259.609.769.429.519.5117,679
Apr 3, 20259.639.789.609.609.6014,772
Apr 2, 20259.919.919.799.859.855,780
Apr 1, 202510.0410.089.939.979.976,946
Mar 31, 20259.9810.009.909.949.9422,509
Mar 28, 20259.929.989.839.989.9815,105
Mar 27, 20259.789.909.749.879.8716,637
Mar 26, 20259.809.809.629.659.653,447
Mar 25, 20259.609.689.429.689.687,746
Mar 24, 20259.589.629.479.609.607,586
Mar 21, 20259.629.629.509.509.504,398
Mar 20, 20259.809.809.539.569.5611,250
Mar 19, 20259.909.909.649.799.793,690
Mar 18, 20259.549.749.509.709.705,644
Mar 17, 20259.549.599.549.599.591,784
Mar 14, 20259.509.509.499.509.501,470
Mar 13, 20259.439.599.429.509.508,008
Mar 12, 20259.509.539.439.459.458,819
Mar 11, 20259.459.549.459.539.538,575
Mar 10, 20259.479.579.439.509.505,870
Mar 7, 20259.609.609.419.459.457,165
Mar 6, 20259.719.719.479.509.5022,524
Mar 5, 20259.809.809.679.719.7120,431
Mar 4, 20259.809.809.739.759.759,302
Mar 3, 20259.889.889.789.859.854,778
Feb 28, 20259.809.899.809.889.8818,561
Feb 27, 20259.999.999.869.889.8810,239
Feb 26, 20259.909.989.879.899.8910,921
Feb 25, 20259.8510.009.859.889.8835,750
Feb 24, 20259.889.889.829.859.8532,453
Feb 21, 20259.899.899.789.859.857,196
Feb 20, 20259.949.969.849.899.8931,125
Feb 19, 20259.859.989.739.889.8836,947
Feb 18, 20259.689.709.619.709.7013,264
Feb 17, 20259.519.709.519.669.6617,637
Feb 14, 20259.549.559.469.509.5013,263
Feb 13, 20259.509.559.419.559.5531,351
Feb 12, 20259.319.399.309.309.3035,855
Feb 11, 20259.309.359.289.289.2814,769
Feb 10, 20259.209.389.139.309.3042,664
Feb 7, 20258.959.258.859.149.1440,108
Feb 6, 20258.909.148.899.149.1421,888
Feb 5, 20258.908.948.908.938.939,638
Feb 4, 20258.808.858.788.858.8515,816
Feb 3, 20258.768.768.598.758.7514,279
Jan 31, 20258.748.748.638.708.706,018
Jan 30, 20258.748.758.588.738.7316,992
Jan 29, 20258.768.768.678.728.722,356
Jan 28, 20258.568.688.568.688.685,469
Jan 27, 20258.658.688.538.578.5719,064
Jan 24, 20258.668.778.658.668.6628,888
Jan 23, 20258.708.738.658.688.6811,388
Jan 22, 20258.738.768.708.708.709,253
Jan 21, 20258.728.778.698.748.746,850
Jan 20, 20258.648.778.648.738.736,694
Jan 17, 20258.708.778.668.708.7013,074
Jan 16, 20258.728.798.728.738.735,047
Jan 15, 20258.738.788.728.788.788,570
Jan 14, 20258.708.728.708.728.721,092
Jan 13, 20258.708.818.708.748.743,476
Jan 10, 20258.698.808.698.748.749,919
Jan 9, 20258.738.798.738.798.797,123
Jan 8, 20258.838.838.708.758.757,664
Jan 7, 20258.798.798.708.758.7510,775
Jan 6, 20258.768.798.688.778.775,249
Jan 3, 20258.828.828.718.768.768,213
Jan 2, 20258.808.808.718.778.7712,482
Dec 31, 20248.838.838.608.788.7826,877
Dec 30, 20248.768.838.758.838.8311,211
Dec 27, 20248.928.958.708.808.8013,843
Dec 24, 20248.898.998.878.998.997,690
Dec 23, 2024 0.33 Dividend
Dec 23, 20248.718.868.548.868.8632,537
Dec 20, 20249.339.359.119.118.7880,284
Dec 19, 20249.299.309.159.298.9546,923
Dec 18, 20249.209.269.149.208.8717,859
Dec 17, 20249.209.239.139.208.8712,968
Dec 16, 20249.039.229.039.168.8321,459
Dec 13, 20249.189.209.049.128.7927,887
Dec 12, 20249.009.199.009.138.8028,319
Dec 11, 20249.069.288.979.078.7441,795
Dec 10, 20248.869.098.869.008.6729,242
Dec 9, 20248.948.998.798.968.6417,323,345
Dec 6, 20248.748.758.728.758.4313,475
Dec 5, 20248.908.938.588.738.4161,270
Dec 4, 20248.908.908.858.898.578,476
Dec 3, 20248.808.868.748.838.5115,722
Dec 2, 20248.848.848.738.788.4610,469
Nov 29, 20248.668.748.658.738.4131,627
Nov 28, 20248.708.848.698.788.4630,444
Nov 27, 20248.668.708.668.698.383,726
Nov 26, 20248.808.808.658.708.3810,021
Nov 25, 20248.828.828.708.718.394,641
Nov 22, 20248.828.828.758.768.444,884
Nov 21, 20248.798.868.758.798.4712,151
Nov 20, 20248.608.828.598.748.4217,797
Nov 19, 20248.608.608.598.598.281,157
Nov 18, 20248.638.638.578.598.2812,213
Nov 15, 20248.598.598.558.578.268,345
Nov 14, 20248.608.648.588.598.287,363
Nov 13, 20248.698.698.608.628.316,419
Nov 12, 20248.728.858.598.708.3812,467
Nov 11, 20248.878.878.758.808.4814,799
Nov 8, 20248.748.798.688.788.4612,731
Nov 7, 20248.528.848.528.738.4111,330
Nov 6, 20248.858.858.648.808.485,817
Nov 5, 20248.608.888.608.858.5333,428
Nov 4, 20248.508.738.508.718.3918,224
Nov 1, 20248.778.778.528.528.213,420
Oct 31, 20248.538.658.518.518.2012,001
Oct 30, 20248.608.748.558.588.2721,048
Oct 29, 20248.558.608.528.608.296,513
Oct 28, 20248.608.608.558.558.241,921
Oct 25, 20248.648.658.538.558.245,800
Oct 24, 20248.638.688.558.628.314,302
Oct 23, 20248.518.658.518.658.343,388
Oct 22, 20248.458.558.458.508.1911,967
Oct 21, 20248.508.598.508.508.1911,749
Oct 18, 20248.588.588.528.558.244,538
Oct 17, 20248.568.598.548.558.244,447
Oct 16, 20248.508.668.508.558.2441,313
Oct 15, 20248.548.698.548.608.2944,299
Oct 14, 20248.558.558.488.548.235,300
Oct 11, 20248.708.708.538.548.2314,894
Oct 10, 20248.638.698.638.638.322,316
Oct 9, 20248.608.688.558.648.3355,597
Oct 8, 20248.748.748.478.588.275,076
Oct 7, 20248.728.728.618.618.305,537
Oct 4, 20248.578.738.578.738.417,999
Oct 3, 20248.638.708.608.608.2910,459
Oct 2, 20248.548.678.538.668.355,164
Oct 1, 20248.768.768.538.538.227,263
Sep 30, 20248.648.718.608.658.349,363
Sep 27, 20248.458.628.458.528.216,908
Sep 26, 20248.478.698.478.578.2635,348
Sep 25, 20248.648.708.518.708.383,082
Sep 24, 20248.768.768.608.618.305,255
Sep 23, 20248.668.818.668.768.446,978
Sep 20, 20248.718.858.588.588.2766,709
Sep 19, 20248.728.728.718.728.4014,210
Sep 18, 20248.608.668.608.648.332,117
Sep 17, 20248.698.728.608.648.336,136
Sep 16, 20248.568.718.458.628.3120,292
Sep 13, 20248.568.568.448.448.1322,454
Sep 12, 20248.448.498.448.448.137,571
Sep 11, 20248.768.768.448.508.1912,156
Sep 10, 20248.408.488.378.488.1724,290
Sep 9, 20248.238.378.228.378.0721,211
Sep 6, 20248.228.248.118.237.9314,521
Sep 5, 20248.068.338.068.277.9727,143
Sep 4, 20248.208.258.128.207.9011,833
Sep 3, 20248.358.358.278.287.982,976
Sep 2, 20248.378.428.318.318.013,062
Aug 30, 20248.458.458.328.378.073,779
Aug 29, 20248.498.498.368.418.113,849
Aug 28, 20248.488.488.348.418.113,772
Aug 27, 20248.458.548.358.418.1110,815
Aug 26, 20248.258.408.258.378.0718,096
Aug 23, 20248.298.318.248.247.9411,551
Aug 22, 20248.348.348.288.348.041,580
Aug 21, 20248.348.388.338.348.044,571
Aug 20, 20248.328.398.178.348.047,132
Aug 19, 20248.198.338.178.247.949,708
Aug 16, 20248.208.208.068.157.852,978
Aug 15, 20248.148.148.108.117.82739
Aug 14, 20248.148.168.068.147.857,632
Aug 13, 20248.338.338.078.077.786,683
Aug 12, 20248.108.198.008.137.847,653
Aug 9, 20248.108.168.068.077.783,752
Aug 8, 20248.078.298.008.097.8013,043
Aug 7, 20248.088.098.028.027.735,636
Aug 6, 20247.828.007.827.937.6412,480
Aug 5, 20248.258.407.717.917.6268,327
Aug 2, 20248.228.288.218.227.925,257
Aug 1, 20248.228.398.218.277.973,879
Jul 31, 20248.378.388.278.358.0512,964
Jul 30, 20248.298.358.198.297.9912,276
Jul 29, 20248.358.358.238.267.966,265
Jul 26, 20248.138.188.118.177.877,111
Jul 25, 20248.408.408.118.177.8714,174
Jul 24, 20248.218.338.118.117.8225,735
Jul 23, 20248.378.378.258.338.0311,476
Jul 22, 20248.278.388.278.318.019,539
Jul 19, 20248.458.458.358.388.083,566
Jul 18, 20248.388.478.388.388.084,689
Jul 17, 20248.488.498.368.368.069,338
Jul 16, 20248.448.488.398.448.1311,410
Jul 15, 20248.398.488.328.418.1117,136
Jul 12, 20248.208.408.208.267.9623,845
Jul 11, 20248.198.198.148.187.885,795
Jul 10, 20248.138.178.128.167.863,457
Jul 9, 20248.118.198.118.117.825,232
Jul 8, 20248.078.178.078.177.876,797
Jul 5, 20248.068.178.068.107.815,997
Jul 4, 20248.028.138.028.067.776,482
Jul 3, 20248.028.108.018.107.8112,113
Jul 2, 20248.098.138.008.077.7816,662
Jul 1, 20248.108.148.018.047.7514,406
Jun 28, 20248.138.188.058.087.798,798
Jun 27, 20248.198.208.108.117.8218,121
Jun 26, 20248.138.408.128.187.8841,274
Jun 25, 20248.118.248.108.147.8511,351
Jun 24, 20248.148.208.108.147.855,697
Jun 21, 20248.398.398.138.147.854,076
Jun 20, 20248.228.308.178.227.9211,380
Jun 19, 20248.118.238.118.207.909,419
Jun 18, 20248.308.308.118.137.8415,190
Jun 17, 20248.118.268.058.107.8149,030
Jun 14, 20248.298.298.138.167.8625,633
Jun 13, 20248.378.418.218.267.9632,679
Jun 12, 20248.238.488.228.358.0529,869
Jun 11, 20248.558.558.118.287.9863,654
Jun 10, 20248.488.508.378.438.1219,094
Jun 7, 20248.748.748.368.378.0740,935
Jun 6, 20248.698.868.038.588.27187,531
Jun 5, 20248.838.838.688.728.4012,983
Jun 4, 20248.818.858.608.738.4139,949
Jun 3, 20248.758.908.598.668.3561,409
May 31, 20248.588.828.588.758.4336,701
May 30, 20248.728.728.568.588.2735,069
May 29, 20248.658.738.638.668.3529,782
May 28, 20248.648.888.648.728.4049,598
May 27, 20248.628.898.628.688.3771,393
May 24, 20248.628.898.628.798.4758,394
May 23, 20248.959.078.788.808.4885,568
May 22, 20249.189.189.059.088.7511,987
May 21, 2024 0.36 Dividend
May 21, 20249.039.328.959.058.7299,111
May 20, 20249.319.969.189.969.25183,119
May 17, 20249.349.369.149.218.56143,983
May 16, 20249.309.419.259.308.6445,647
May 15, 20249.189.309.149.188.5358,014
May 14, 20249.139.159.009.148.4936,064
May 13, 20248.959.148.959.018.3744,738
May 10, 20248.858.978.858.958.3127,459
May 9, 20248.858.898.828.868.2313,490
May 8, 20248.748.868.748.818.1828,291
May 7, 20248.638.788.578.738.1116,973
May 6, 20248.448.598.448.587.9761,200
May 3, 20248.718.748.428.587.9753,747
May 2, 20248.828.908.358.698.0749,641
Apr 30, 20248.449.168.448.658.0475,411
Apr 29, 20248.478.478.308.457.8518,244
Apr 26, 20248.358.458.358.367.7717,565
Apr 25, 20248.308.348.288.317.7211,818
Apr 24, 20248.228.308.198.287.6912,224
Apr 23, 20248.198.218.158.197.6126,784
Apr 22, 20248.158.188.068.157.5714,745
Apr 19, 20248.168.178.098.097.525,428
Apr 18, 20248.198.198.108.167.586,003
Apr 17, 20248.128.188.108.147.565,276

Related Tickers

AEDAS.MC Aedas Homes, S.A.
26.40
+0.57%
 
HOME.MC Neinor Homes, S.A.
14.48
-0.14%
 
NNRHF Neinor Homes, S.A.
12.75
0.00%
 
1NN.F Neinor Homes, S.A.
14.40
+1.41%
 
0RNU.IL Neinor Homes, S.A.
14.34
-0.42%
 
1NN.MU Neinor Homes SA
14.38
+1.55%
 
1NN.SG Neinor Homes SA
14.18
0.00%