Metrovacesa SA MVC
BME · Spanien · Finanzen
€10,24-0,04 (-0,39 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €10,28 | -0,39 % | €10,42 | €10,46 | €10,22 | 69,22K |
| 2026-09-29 | €10,32 | -0,19 % | €10,40 | €10,42 | €10,20 | 75,53K |
| 2026-09-28 | €10,34 | +0,78 % | €10,24 | €10,46 | €10,24 | 115,89K |
| 2026-09-25 | €10,26 | -0,19 % | €10,30 | €10,36 | €10,20 | 64,75K |
| 2026-09-24 | €10,28 | 0,00 % | €10,24 | €10,32 | €10,20 | 45,73K |
| 2026-09-23 | €10,28 | -0,19 % | €10,32 | €10,40 | €10,20 | 56,37K |
| 2026-09-22 | €10,30 | -0,58 % | €10,48 | €10,48 | €10,24 | 69,26K |
| 2026-09-21 | €10,36 | +1,37 % | €10,50 | €10,50 | €10,12 | 80,07K |
| 2026-09-18 | €10,22 | -0,58 % | €10,22 | €10,26 | €10,08 | 151,40K |
| 2026-09-17 | €10,28 | 0,00 % | €10,30 | €10,32 | €10,24 | 49,76K |
| 2026-09-16 | €10,28 | +1,38 % | €10,24 | €10,28 | €10,20 | 56,98K |
| 2026-09-15 | €10,14 | +0,20 % | €10,08 | €10,18 | €10,02 | 78,56K |
| 2026-09-14 | €10,12 | -1,36 % | €10,24 | €10,26 | €10,08 | 86,81K |
| 2026-09-11 | €10,26 | +0,20 % | €10,34 | €10,34 | €10,18 | 69,56K |
| 2026-09-10 | €10,24 | -0,78 % | €10,26 | €10,38 | €10,22 | 63,82K |
| 2026-09-09 | €10,32 | -0,58 % | €10,46 | €10,46 | €10,28 | 78,04K |
| 2026-09-08 | €10,38 | 0,00 % | €10,42 | €10,44 | €10,26 | 58,84K |
| 2026-09-07 | €10,38 | -1,33 % | €10,40 | €10,52 | €10,32 | 88,23K |
| 2026-09-04 | €10,52 | -0,19 % | €10,50 | €10,54 | €10,42 | 68,05K |
| 2026-09-03 | €10,54 | +0,19 % | €10,52 | €10,58 | €10,48 | 59,90K |
| 2026-09-02 | €10,52 | -0,38 % | €10,56 | €10,64 | €10,44 | 80,71K |
| 2026-09-01 | €10,56 | -0,38 % | €10,62 | €10,66 | €10,46 | 82,10K |
| 2026-08-31 | €10,60 | -1,49 % | €10,72 | €10,76 | €10,56 | 66,99K |
| 2026-08-28 | €10,76 | +0,37 % | €10,62 | €10,80 | €10,62 | 64,23K |
| 2026-08-27 | €10,72 | -0,56 % | €10,80 | €10,80 | €10,56 | 70,43K |
| 2026-08-26 | €10,78 | -0,55 % | €10,88 | €10,88 | €10,68 | 73,20K |
| 2026-08-25 | €10,84 | +1,31 % | €10,62 | €10,84 | €10,62 | 91,09K |
| 2026-08-24 | €10,70 | +0,56 % | €10,70 | €10,72 | €10,54 | 70,94K |
| 2026-08-21 | €10,64 | +0,38 % | €10,64 | €10,66 | €10,52 | 58,66K |
| 2026-08-20 | €10,60 | +0,76 % | €10,54 | €10,64 | €10,48 | 62,09K |
| 2026-08-19 | €10,52 | -0,75 % | €10,60 | €10,62 | €10,48 | 85,20K |
| 2026-08-18 | €10,60 | -0,56 % | €10,56 | €10,62 | €10,52 | 103,37K |
| 2026-08-17 | €10,66 | -0,93 % | €10,76 | €10,78 | €10,58 | 82,74K |
| 2026-08-14 | €10,76 | -0,55 % | €10,86 | €10,86 | €10,74 | 71,96K |
| 2026-08-13 | €10,82 | -0,73 % | €10,88 | €10,90 | €10,78 | 56,12K |
| 2026-08-12 | €10,90 | +1,30 % | €10,80 | €10,90 | €10,76 | 70,58K |
| 2026-08-11 | €10,76 | +0,19 % | €10,74 | €10,78 | €10,66 | 59,85K |
| 2026-08-10 | €10,74 | -0,37 % | €10,94 | €10,94 | €10,66 | 78,36K |
| 2026-08-07 | €10,78 | 0,00 % | €10,78 | €10,84 | €10,72 | 70,84K |
| 2026-08-06 | €10,78 | -0,37 % | €10,78 | €10,86 | €10,78 | 74,18K |
| 2026-08-05 | €10,82 | -0,55 % | €10,98 | €10,98 | €10,76 | 121,49K |
| 2026-08-04 | €10,88 | -0,37 % | €10,96 | €10,96 | €10,82 | 79,69K |
| 2026-08-03 | €10,92 | -1,80 % | €11,22 | €11,22 | €10,88 | 80,11K |
| 2026-07-31 | €11,12 | +0,72 % | €11,16 | €11,24 | €11,04 | 95,52K |
| 2026-07-30 | €11,04 | +1,47 % | €10,88 | €11,06 | €10,86 | 97,68K |
| 2026-07-29 | €10,88 | -0,18 % | €10,88 | €10,96 | €10,78 | 96,55K |
| 2026-07-28 | €10,90 | -1,09 % | €11,16 | €11,18 | €10,86 | 115,03K |
| 2026-07-27 | €11,02 | -1,08 % | €11,14 | €11,34 | €11,02 | 91,81K |
| 2026-07-24 | €11,14 | +0,18 % | €11,14 | €11,22 | €11,06 | 81,61K |
| 2026-07-23 | €11,12 | -2,97 % | €11,46 | €11,58 | €11,12 | 146,67K |
| 2026-07-22 | €11,46 | +3,99 % | €11,24 | €11,60 | €11,02 | 273,15K |
| 2026-07-21 | €11,02 | +0,92 % | €10,88 | €11,02 | €10,80 | 96,74K |
| 2026-07-20 | €10,92 | -1,09 % | €11,06 | €11,06 | €10,84 | 75,68K |
| 2026-07-17 | €11,04 | -0,36 % | €11,16 | €11,16 | €10,96 | 86,38K |
| 2026-07-16 | €11,08 | +0,73 % | €11,10 | €11,10 | €10,92 | 105,94K |
| 2026-07-15 | €11,00 | 0,00 % | €10,98 | €11,00 | €10,88 | 83,74K |
| 2026-07-14 | €11,00 | -0,90 % | €11,00 | €11,02 | €10,90 | 100,51K |
| 2026-07-13 | €11,10 | -0,54 % | €11,28 | €11,28 | €11,00 | 102,25K |
| 2026-07-10 | €11,16 | +0,90 % | €11,10 | €11,24 | €11,08 | 100,00K |
| 2026-07-09 | €11,06 | +0,91 % | €10,98 | €11,10 | €10,98 | 86,02K |
| 2026-07-08 | €10,96 | -2,84 % | €11,28 | €11,28 | €10,90 | 121,04K |
| 2026-07-07 | €11,28 | -2,08 % | €11,48 | €11,50 | €11,20 | 80,14K |
| 2026-07-06 | €11,52 | -0,52 % | €11,66 | €11,66 | €11,38 | 132,71K |
| 2026-07-03 | €11,58 | +1,22 % | €11,48 | €11,62 | €11,46 | 114,03K |
| 2026-07-02 | €11,44 | +1,24 % | €11,26 | €11,44 | €11,20 | 120,46K |
| 2026-07-01 | €11,30 | 0,00 % | €11,38 | €11,38 | €11,12 | 101,88K |
| 2026-06-30 | €11,30 | -0,70 % | €11,30 | €11,40 | €11,26 | 98,83K |
| 2026-06-29 | €11,38 | +3,64 % | €10,96 | €11,42 | €10,96 | 104,57K |
| 2026-06-26 | €10,98 | -1,44 % | €11,06 | €11,16 | €10,88 | 119,29K |
| 2026-06-25 | €11,14 | -0,18 % | €11,16 | €11,30 | €11,08 | 170,77K |
| 2026-06-24 | €11,16 | +1,27 % | €10,92 | €11,16 | €10,92 | 120,65K |
| 2026-06-23 | €11,02 | -1,43 % | €10,86 | €11,14 | €10,86 | 104,20K |
| 2026-06-22 | €11,18 | +0,18 % | €11,22 | €11,24 | €11,10 | 142,08K |
| 2026-06-19 | €11,16 | -0,71 % | €11,10 | €11,20 | €11,04 | 116,12K |
| 2026-06-18 | €11,24 | +2,00 % | €11,10 | €11,26 | €10,94 | 240,94K |
| 2026-06-17 | €11,02 | +0,92 % | €10,90 | €11,02 | €10,80 | 114,66K |
| 2026-06-16 | €10,92 | +0,92 % | €10,94 | €10,98 | €10,80 | 93,20K |
| 2026-06-15 | €10,82 | 0,00 % | €10,90 | €10,96 | €10,82 | 108,21K |
| 2026-06-12 | €10,82 | +4,04 % | €10,40 | €10,84 | €10,40 | 112,78K |
| 2026-06-11 | €10,40 | +1,76 % | €10,16 | €10,42 | €10,16 | 106,47K |
| 2026-06-10 | €10,22 | +0,59 % | €10,16 | €10,28 | €10,14 | 58,53K |
| 2026-06-09 | €10,16 | -0,39 % | €10,36 | €10,36 | €10,16 | 72,31K |
| 2026-06-08 | €10,20 | 0,00 % | €10,10 | €10,30 | €10,06 | 73,00K |
| 2026-06-05 | €10,20 | -1,73 % | €10,40 | €10,42 | €10,16 | 74,89K |
| 2026-06-04 | €10,38 | +0,39 % | €10,30 | €10,44 | €10,30 | 68,36K |
| 2026-06-03 | €10,34 | -0,96 % | €10,46 | €10,66 | €10,34 | 145,60K |
| 2026-06-02 | €10,44 | -0,57 % | €10,50 | €10,56 | €10,36 | 105,25K |
| 2026-06-01 | €10,50 | -0,76 % | €10,58 | €10,74 | €10,50 | 141,90K |
| 2026-05-29 | €10,58 | -0,19 % | €10,64 | €10,66 | €10,58 | 90,50K |
| 2026-05-28 | €10,60 | -0,38 % | €10,60 | €10,68 | €10,56 | 112,97K |