Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 6,840 6,900 0,73 6,940 6,830 184.387
19/05/2022 6,870 6,850 0,00 6,890 6,790 473.290
18/05/2022 7,000 6,850 -1,01 7,000 6,820 355.453
17/05/2022 6,975 6,920 -0,40 6,994 6,883 472.815
16/05/2022 6,984 6,948 0,27 7,003 6,902 332.216
13/05/2022 6,938 6,929 0,67 6,984 6,902 102.714
12/05/2022 6,920 6,883 -0,13 6,975 6,865 120.696
11/05/2022 6,874 6,892 0,54 6,948 6,856 83.078
10/05/2022 6,892 6,856 -0,40 6,929 6,819 196.965
09/05/2022 6,975 6,883 -0,13 6,975 6,883 210.378
06/05/2022 6,929 6,892 -0,40 6,929 6,865 147.655
05/05/2022 6,984 6,920 -0,79 6,994 6,911 259.158
04/05/2022 7,012 6,975 -0,13 7,030 6,966 133.177
03/05/2022 7,040 6,984 -0,65 7,040 6,984 149.681
02/05/2022 7,003 7,030 0,53 7,049 6,984 66.637
29/04/2022 7,030 6,994 -0,26 7,040 6,994 181.341
28/04/2022 7,030 7,012 0,13 7,030 7,003 59.256
27/04/2022 7,058 7,003 -0,65 7,058 6,994 160.686
26/04/2022 7,058 7,049 -0,13 7,067 7,040 120.870
25/04/2022 7,067 7,058 0,00 7,076 7,040 269.088
22/04/2022 7,086 7,058 -0,13 7,086 7,049 69.824
21/04/2022 7,086 7,067 -0,13 7,095 7,067 106.010
20/04/2022 7,095 7,076 -0,26 7,095 7,067 153.088
19/04/2022 7,104 7,095 0,13 7,113 7,067 111.703
14/04/2022 7,086 7,086 0,00 7,104 7,067 34.938
13/04/2022 7,067 7,086 0,26 7,086 7,067 60.958
12/04/2022 7,058 7,067 0,00 7,086 7,049 58.494
11/04/2022 7,095 7,067 0,00 7,095 7,040 23.693
08/04/2022 7,095 7,067 0,00 7,104 7,058 42.765
07/04/2022 7,076 7,067 -0,26 7,095 7,058 114.829
06/04/2022 7,122 7,086 -0,13 7,122 7,030 76.145
05/04/2022 7,058 7,095 0,52 7,104 7,058 102.312
04/04/2022 7,076 7,058 -0,26 7,095 7,058 42.368
01/04/2022 7,086 7,076 0,26 7,132 7,040 59.504
31/03/2022 7,030 7,058 0,52 7,095 7,030 67.947
30/03/2022 7,104 7,021 -0,78 7,104 7,012 74.791
29/03/2022 7,058 7,076 0,39 7,122 7,058 113.982
28/03/2022 7,104 7,049 -0,78 7,113 7,021 131.146
25/03/2022 7,086 7,104 0,78 7,141 6,994 175.967
24/03/2022 6,920 7,049 1,32 7,049 6,920 209.542
23/03/2022 6,846 6,957 16,49 7,095 6,810 730.501
22/03/2022 5,935 5,972 1,72 6,055 5,926 20.603
21/03/2022 5,705 5,871 3,91 5,908 5,687 38.215
18/03/2022 5,963 5,650 -3,15 5,981 5,567 1.517.307
17/03/2022 5,981 5,834 -0,94 5,991 5,751 105.335
16/03/2022 5,843 5,889 1,11 5,981 5,761 57.404
15/03/2022 5,917 5,825 -2,31 5,917 5,733 35.267
14/03/2022 5,779 5,963 4,52 5,981 5,678 54.748
11/03/2022 5,530 5,705 1,81 5,807 5,521 61.460
10/03/2022 5,512 5,604 2,18 5,604 5,457 33.721
09/03/2022 5,641 5,484 -0,67 5,641 5,438 91.293
08/03/2022 5,521 5,521 1,35 5,761 5,475 50.803
07/03/2022 5,530 5,448 -2,95 5,604 5,383 65.838
04/03/2022 5,981 5,613 -6,15 5,981 5,576 93.636
03/03/2022 5,843 5,981 2,20 6,101 5,816 66.289
02/03/2022 5,963 5,853 -1,70 5,963 5,843 27.137
01/03/2022 5,834 5,954 1,25 6,064 5,834 29.958
28/02/2022 6,073 5,880 -2,14 6,119 5,880 98.488
25/02/2022 5,908 6,009 2,67 6,009 5,724 55.879
24/02/2022 5,669 5,853 -1,70 5,935 5,659 69.652
23/02/2022 5,889 5,954 1,57 5,991 5,742 62.695
22/02/2022 5,751 5,862 -2,60 6,037 5,751 51.975
21/02/2022 6,000 6,018 -0,46 6,175 5,659 138.240
18/02/2022 6,138 6,046 -1,20 6,285 6,027 26.651
17/02/2022 6,138 6,119 0,00 6,156 6,119 51.445
16/02/2022 6,165 6,119 -0,45 6,221 6,119 32.658
15/02/2022 6,175 6,147 -0,30 6,303 6,147 24.999
14/02/2022 6,313 6,165 -2,47 6,313 6,165 18.141
11/02/2022 6,322 6,322 -1,43 6,414 6,257 22.744
10/02/2022 6,598 6,414 -1,83 6,598 6,331 25.776
09/02/2022 6,423 6,534 1,72 6,580 6,349 16.258
08/02/2022 6,211 6,423 6,40 6,423 6,073 11.377
07/02/2022 6,119 6,037 -1,20 6,248 6,027 41.617
04/02/2022 6,092 6,110 1,37 6,110 6,027 11.557
03/02/2022 6,092 6,027 0,15 6,101 6,027 51.627
02/02/2022 6,055 6,018 0,62 6,073 6,018 11.396
01/02/2022 6,119 5,981 -1,52 6,147 5,981 27.327
31/01/2022 6,037 6,073 0,00 6,239 6,037 10.516
28/01/2022 6,257 6,073 -0,75 6,257 6,055 14.843
27/01/2022 6,257 6,119 0,76 6,257 6,046 8.474
26/01/2022 6,138 6,073 0,61 6,285 6,073 26.547
25/01/2022 6,055 6,037 -0,61 6,147 6,027 40.530
24/01/2022 6,432 6,073 -3,65 6,432 6,073 56.354
21/01/2022 6,377 6,303 -2,97 6,423 6,294 10.242
20/01/2022 6,349 6,497 2,32 6,497 6,285 14.144
19/01/2022 6,267 6,349 0,88 6,386 6,257 7.955
18/01/2022 6,340 6,294 -0,73 6,349 6,294 10.692
17/01/2022 6,469 6,340 -0,72 6,469 6,340 19.843
14/01/2022 6,395 6,386 -0,14 6,561 6,359 18.458
13/01/2022 6,534 6,395 -1,42 6,653 6,395 23.956
12/01/2022 6,543 6,487 -0,98 6,607 6,487 7.611
11/01/2022 6,515 6,552 -0,97 6,626 6,506 4.270
10/01/2022 6,754 6,616 -2,04 6,800 6,524 31.959
07/01/2022 6,727 6,754 0,14 6,800 6,506 12.912
06/01/2022 6,718 6,745 -0,41 6,800 6,718 3.854
05/01/2022 6,718 6,773 0,82 6,773 6,718 2.776
04/01/2022 6,800 6,718 -0,95 6,800 6,718 4.641
03/01/2022 6,690 6,782 3,51 6,800 6,580 6.406
30/12/2021 6,405 6,552 1,71 6,570 6,405 14.532
29/12/2021 6,377 6,441 -1,41 6,441 6,377 19.667
28/12/2021 6,368 6,534 2,31 6,534 6,294 26.801
27/12/2021 6,368 6,386 -1,70 6,524 6,368 7.799
23/12/2021 6,349 6,497 0,57 6,543 6,349 2.962
22/12/2021 6,589 6,460 -0,43 6,708 6,377 21.862
21/12/2021 6,239 6,487 3,98 6,487 6,239 31.649
20/12/2021 6,487 6,239 -4,37 6,487 6,202 65.901
17/12/2021 6,543 6,524 -1,53 6,690 6,469 40.466
16/12/2021 6,800 6,626 0,28 6,800 6,534 10.559
15/12/2021 6,718 6,607 -1,64 6,718 6,580 5.685
14/12/2021 6,828 6,718 -1,28 6,948 6,662 30.674
13/12/2021 6,866 6,805 3,18 6,883 6,700 90.768
10/12/2021 6,761 6,595 -0,66 6,761 6,595 6.608
09/12/2021 6,595 6,639 0,93 6,761 6,595 23.667
08/12/2021 6,551 6,577 -0,26 6,586 6,499 5.741
07/12/2021 6,595 6,595 1,07 6,630 6,516 13.370
06/12/2021 6,499 6,525 0,81 6,586 6,420 7.761
03/12/2021 6,368 6,473 1,09 6,473 6,368 15.454
02/12/2021 6,342 6,403 -0,68 6,499 6,272 18.858
01/12/2021 6,446 6,446 0,96 6,446 6,403 12.738
30/11/2021 6,420 6,385 -1,08 6,420 6,254 20.094
29/11/2021 6,595 6,455 0,14 6,595 6,394 30.248
26/11/2021 6,551 6,446 -1,99 6,726 6,376 23.710
25/11/2021 6,551 6,577 -0,79 6,612 6,551 9.377
24/11/2021 6,551 6,630 0,40 6,630 6,551 15.334
23/11/2021 6,621 6,604 -1,18 6,630 6,569 15.801
22/11/2021 6,630 6,682 0,79 6,717 6,560 10.055
19/11/2021 6,630 6,630 1,20 6,630 6,551 10.011
18/11/2021 6,639 6,551 -1,32 6,639 6,551 16.581
17/11/2021 6,717 6,639 0,00 6,726 6,604 9.824
16/11/2021 6,866 6,639 0,26 6,866 6,560 14.320
15/11/2021 6,848 6,621 -0,26 6,901 6,569 14.236
12/11/2021 6,551 6,639 1,60 6,970 6,551 50.335
11/11/2021 6,569 6,534 -0,27 6,595 6,464 6.018
10/11/2021 6,534 6,551 0,00 6,630 6,516 5.347
09/11/2021 6,665 6,551 -1,70 6,665 6,551 4.085
08/11/2021 6,673 6,665 -0,91 6,726 6,569 17.075
05/11/2021 6,560 6,726 -1,03 6,735 6,481 15.127
04/11/2021 6,551 6,796 2,37 6,796 6,551 36.338
03/11/2021 6,595 6,639 0,00 6,639 6,508 19.389
02/11/2021 6,403 6,639 0,13 6,639 6,403 14.525
01/11/2021 6,639 6,630 0,40 6,639 6,455 8.927
29/10/2021 6,508 6,604 0,80 6,630 6,368 14.554
28/10/2021 6,350 6,551 1,49 6,551 6,333 32.022
27/10/2021 6,245 6,455 3,94 6,525 6,211 43.388
26/10/2021 6,149 6,211 0,99 6,245 6,097 12.765
25/10/2021 5,966 6,149 -0,71 6,202 5,966 6.397
22/10/2021 6,097 6,193 1,43 6,193 6,045 6.767
21/10/2021 6,132 6,106 1,01 6,132 6,045 16.835
20/10/2021 6,114 6,045 -1,14 6,202 6,036 11.670
19/10/2021 6,027 6,114 1,60 6,114 5,983 18.726
18/10/2021 5,957 6,018 0,00 6,018 5,957 14.745
15/10/2021 6,018 6,018 -0,86 6,106 5,940 22.854
14/10/2021 6,141 6,071 -1,97 6,141 6,027 7.118
13/10/2021 6,045 6,193 -1,94 6,307 6,045 3.818
12/10/2021 6,027 6,315 4,03 6,315 5,940 7.697
11/10/2021 6,167 6,071 -4,01 6,245 6,062 4.338
08/10/2021 6,176 6,324 5,69 6,324 5,966 20.106
07/10/2021 5,905 5,983 0,44 6,149 5,896 7.962
06/10/2021 6,045 5,957 -1,16 6,106 5,905 11.816
05/10/2021 6,298 6,027 -5,09 6,298 6,027 21.549
04/10/2021 6,298 6,350 0,83 6,350 6,298 774
01/10/2021 6,359 6,298 -2,30 6,376 6,298 3.015
30/09/2021 6,333 6,446 0,00 6,534 6,333 12.448
29/09/2021 6,359 6,446 1,79 6,446 6,324 17.902
28/09/2021 6,403 6,333 0,28 6,403 6,324 1.174
27/09/2021 6,464 6,315 -0,96 6,464 6,315 16.022
24/09/2021 6,403 6,376 -1,75 6,534 6,324 42.148
23/09/2021 6,516 6,490 1,36 6,586 6,429 15.613
22/09/2021 6,508 6,403 -1,74 6,639 6,394 29.192
21/09/2021 6,604 6,516 0,27 6,621 6,516 5.545
20/09/2021 6,551 6,499 -1,72 6,604 6,490 9.228
17/09/2021 6,508 6,612 1,75 6,612 6,490 8.963
16/09/2021 6,411 6,499 1,36 6,621 6,411 22.212
15/09/2021 6,481 6,411 -0,27 6,481 6,403 13.851
14/09/2021 6,481 6,429 0,14 6,481 6,394 6.548
13/09/2021 6,490 6,420 -0,68 6,490 6,403 1.389
10/09/2021 6,368 6,464 2,07 6,473 6,237 12.034
09/09/2021 6,420 6,333 -1,63 6,420 6,298 9.949
08/09/2021 6,333 6,438 0,00 6,481 6,280 14.897
07/09/2021 6,333 6,438 0,68 6,499 6,333 22.027
06/09/2021 6,350 6,394 0,83 6,394 6,333 6.716
03/09/2021 6,630 6,342 -3,46 6,630 6,342 12.476
02/09/2021 6,368 6,569 2,17 6,569 6,368 10.533
01/09/2021 6,499 6,429 0,82 6,499 6,403 8.206
31/08/2021 6,307 6,376 0,00 6,376 6,184 6.094
30/08/2021 6,542 6,376 0,69 6,542 6,307 3.215
27/08/2021 6,438 6,333 -1,09 6,490 6,333 8.126
26/08/2021 6,307 6,403 0,41 6,438 6,307 2.698
25/08/2021 6,324 6,376 1,11 6,411 6,324 1.250
24/08/2021 6,542 6,307 -2,43 6,542 6,307 14.647
23/08/2021 6,202 6,464 2,49 6,508 6,202 17.295
20/08/2021 6,376 6,307 -0,28 6,420 6,245 4.144
19/08/2021 6,280 6,324 0,70 6,420 6,280 11.211
18/08/2021 6,193 6,280 -0,14 6,385 6,193 5.878
17/08/2021 6,280 6,289 -0,69 6,420 6,254 10.654
16/08/2021 6,324 6,333 0,55 6,368 6,315 1.466
13/08/2021 6,315 6,298 -0,41 6,324 6,211 5.107
12/08/2021 6,324 6,324 1,69 6,324 6,263 23.425
11/08/2021 6,167 6,219 -1,66 6,359 6,167 10.836
10/08/2021 6,324 6,324 0,42 6,359 6,280 26.339
09/08/2021 6,158 6,298 0,70 6,359 6,158 25.201
06/08/2021 6,263 6,254 2,14 6,280 6,158 12.440
05/08/2021 6,097 6,123 0,14 6,272 6,062 47.942
04/08/2021 5,992 6,114 0,14 6,114 5,983 7.082
03/08/2021 6,176 6,106 -0,14 6,184 6,045 35.439
02/08/2021 6,114 6,114 0,00 6,385 6,114 55.073
30/07/2021 6,307 6,114 -0,85 6,307 6,114 17.297
29/07/2021 6,114 6,167 0,57 6,254 6,114 6.951
28/07/2021 6,114 6,132 1,01 6,245 6,106 10.406
27/07/2021 6,114 6,071 0,72 6,202 6,001 11.660
26/07/2021 5,914 6,027 1,92 6,280 5,861 65.028
23/07/2021 5,721 5,914 2,11 5,914 5,721 6.195
22/07/2021 5,835 5,791 1,53 5,852 5,721 25.637
21/07/2021 5,625 5,704 1,08 5,887 5,625 21.829
20/07/2021 5,756 5,643 -0,92 5,765 5,634 14.713
19/07/2021 5,713 5,695 -1,51 5,975 5,643 28.553
16/07/2021 5,852 5,783 -2,65 5,957 5,783 18.971
15/07/2021 5,765 5,940 2,72 5,975 5,704 24.166
14/07/2021 5,774 5,783 -1,05 5,809 5,765 5.435
13/07/2021 5,914 5,844 -0,74 5,922 5,791 15.506
12/07/2021 5,730 5,887 0,30 5,931 5,730 17.060
09/07/2021 5,948 5,870 1,97 5,957 5,852 12.535
08/07/2021 5,861 5,756 -1,93 5,940 5,756 11.152
07/07/2021 5,992 5,870 -1,32 6,018 5,835 35.911
06/07/2021 5,844 5,948 1,64 5,948 5,826 42.947
05/07/2021 5,852 5,852 0,90 5,940 5,826 25.144
02/07/2021 5,852 5,800 -0,90 5,852 5,800 15.540
01/07/2021 5,852 5,852 0,60 5,966 5,835 75.174
30/06/2021 5,896 5,817 -1,33 5,992 5,800 41.830
29/06/2021 6,027 5,896 -1,03 6,088 5,896 12.448
28/06/2021 6,062 5,957 -2,99 6,141 5,957 18.824
25/06/2021 6,036 6,141 1,01 6,158 6,018 15.460
24/06/2021 6,071 6,080 2,05 6,141 6,018 25.498
23/06/2021 6,027 5,957 -1,16 6,114 5,957 33.190
22/06/2021 5,940 6,027 1,32 6,071 5,940 22.087
21/06/2021 5,975 5,948 -0,15 6,045 5,896 31.271
18/06/2021 6,097 5,957 -2,29 6,097 5,957 37.561
17/06/2021 6,114 6,097 -0,29 6,184 6,097 16.462
16/06/2021 6,228 6,114 -1,96 6,228 6,114 16.395
15/06/2021 6,289 6,237 -0,56 6,298 6,237 6.253
14/06/2021 6,289 6,272 0,42 6,342 6,114 30.071
11/06/2021 6,237 6,245 -1,24 6,298 6,237 6.952
10/06/2021 6,237 6,324 0,84 6,342 6,237 12.568
09/06/2021 6,420 6,272 -2,31 6,420 6,272 28.378
08/06/2021 6,307 6,420 2,23 6,420 6,272 29.999
07/06/2021 6,429 6,280 -2,57 6,429 6,280 8.377
04/06/2021 6,376 6,446 1,23 6,446 6,289 28.796
03/06/2021 6,481 6,368 0,83 6,481 6,342 15.587
02/06/2021 6,411 6,315 -0,55 6,420 6,254 29.232
01/06/2021 6,280 6,350 1,11 6,420 6,228 24.072
31/05/2021 6,245 6,280 -2,44 6,516 6,245 11.774
28/05/2021 6,429 6,438 -0,27 6,499 6,385 21.094
27/05/2021 6,333 6,455 1,93 6,455 6,315 257.184
26/05/2021 6,438 6,333 -0,82 6,438 6,324 32.277
25/05/2021 6,158 6,385 2,52 6,586 6,158 137.535

METROVACESA (MVC)METROVACESA (MVC)

0,050,73 %
6,90

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.