11,060€
0,18%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,06 | 11,09 | 11,02 | 11,07 | 0,27% | - |
| 08.07.2026 | 11,28 | 11,29 | 10,91 | 11,04 | -4,08% | - |
| 07.07.2026 | 11,44 | 11,51 | 11,44 | 11,51 | -0,60% | - |
| 06.07.2026 | 11,57 | 11,59 | 11,57 | 11,58 | 0,96% | - |
| 03.07.2026 | 11,46 | 11,49 | 11,46 | 11,47 | 0,26% | - |
| 02.07.2026 | 11,34 | 11,46 | 11,19 | 11,44 | 2,51% | - |
| 01.07.2026 | 11,29 | 11,31 | 11,08 | 11,16 | -1,41% | - |
| 30.06.2026 | 11,48 | 11,48 | 11,25 | 11,32 | -0,88% | - |
| 29.06.2026 | 11,04 | 11,42 | 10,97 | 11,42 | 4,01% | - |
| 26.06.2026 | 11,13 | 11,17 | 10,87 | 10,98 | -1,52% | - |
| 25.06.2026 | 11,13 | 11,28 | 11,09 | 11,15 | 1,00% | - |
| 24.06.2026 | 11,01 | 11,05 | 11,00 | 11,04 | 0,00% | - |
| 23.06.2026 | 11,05 | 11,16 | 10,91 | 11,04 | -1,25% | - |
| 22.06.2026 | 11,12 | 11,23 | 11,12 | 11,18 | 0,18% | - |
| 19.06.2026 | 11,26 | 11,26 | 11,03 | 11,16 | -0,89% | - |
| 18.06.2026 | 10,96 | 11,28 | 10,94 | 11,26 | 2,18% | - |
| 17.06.2026 | 10,92 | 11,04 | 10,85 | 11,02 | 1,66% | - |
| 16.06.2026 | 10,84 | 10,85 | 10,83 | 10,84 | 0,00% | - |
| 15.06.2026 | 11,10 | 11,10 | 10,76 | 10,84 | 0,09% | - |
| 12.06.2026 | 10,56 | 10,84 | 10,40 | 10,83 | 4,44% | - |
| 11.06.2026 | 10,25 | 10,40 | 10,16 | 10,37 | 1,07% | - |
| 10.06.2026 | 10,12 | 10,28 | 10,12 | 10,26 | 0,49% | - |
| 09.06.2026 | 10,20 | 10,23 | 10,19 | 10,21 | 0,00% | - |
| 08.06.2026 | 10,16 | 10,31 | 10,15 | 10,21 | 0,29% | - |
| 05.06.2026 | 10,30 | 10,48 | 10,16 | 10,18 | -2,21% | - |
| 04.06.2026 | 10,31 | 10,44 | 10,28 | 10,41 | -0,10% | - |
| 03.06.2026 | 10,44 | 10,45 | 10,40 | 10,42 | -0,29% | - |
| 02.06.2026 | 10,57 | 10,62 | 10,38 | 10,45 | -2,06% | - |
| 01.06.2026 | 10,58 | 10,74 | 10,51 | 10,67 | 0,57% | - |
| 29.05.2026 | 10,65 | 10,66 | 10,57 | 10,61 | 0,00% | - |
| 28.05.2026 | 10,48 | 10,63 | 10,48 | 10,61 | -0,47% | - |
| 27.05.2026 | 10,60 | 10,72 | 10,50 | 10,66 | -1,02% | - |
| 26.05.2026 | 10,74 | 10,79 | 10,74 | 10,77 | -0,19% | - |
| 25.05.2026 | 10,98 | 10,98 | 10,75 | 10,79 | 0,65% | - |
| 22.05.2026 | 10,82 | 10,84 | 10,67 | 10,72 | -1,11% | - |
| 21.05.2026 | 10,69 | 10,85 | 10,64 | 10,84 | 2,75% | - |
| 20.05.2026 | 11,57 | 11,57 | 10,55 | 10,55 | -8,89% | - |
| 19.05.2026 | 11,69 | 11,77 | 11,43 | 11,58 | -1,36% | - |
| 18.05.2026 | 11,60 | 11,75 | 11,44 | 11,74 | 0,34% | 170,00 |
| 15.05.2026 | 12,03 | 12,03 | 11,67 | 11,70 | -2,90% | - |
| 14.05.2026 | 12,06 | 12,09 | 11,92 | 12,05 | 0,08% | - |
| 13.05.2026 | 11,96 | 12,04 | 11,85 | 12,04 | 0,67% | - |
| 12.05.2026 | 11,96 | 12,14 | 11,92 | 11,96 | -0,83% | - |
| 11.05.2026 | 12,09 | 12,11 | 11,93 | 12,06 | 0,33% | - |
| 08.05.2026 | 12,04 | 12,21 | 11,93 | 12,02 | -0,83% | 86,00 |
| 07.05.2026 | 12,14 | 12,15 | 12,11 | 12,12 | 0,17% | - |
| 06.05.2026 | 12,02 | 12,13 | 12,02 | 12,10 | 1,94% | - |
| 05.05.2026 | 11,86 | 11,94 | 11,76 | 11,87 | -0,08% | - |
| 04.05.2026 | 11,96 | 12,65 | 11,83 | 11,88 | -0,50% | - |
| 30.04.2026 | 11,72 | 12,01 | 11,62 | 11,94 | 3,29% | - |
| 29.04.2026 | 11,53 | 11,57 | 11,53 | 11,56 | -0,17% | - |
| 28.04.2026 | 11,66 | 11,67 | 11,55 | 11,58 | -0,60% | - |
| 27.04.2026 | 11,69 | 11,75 | 11,54 | 11,65 | -1,52% | - |
| 24.04.2026 | 11,84 | 11,88 | 11,77 | 11,83 | 0,08% | - |
| 23.04.2026 | 11,67 | 11,94 | 11,67 | 11,82 | 0,34% | 1,00 |
| 22.04.2026 | 11,68 | 11,93 | 11,68 | 11,78 | 0,08% | - |
| 21.04.2026 | 11,98 | 12,03 | 11,74 | 11,77 | -1,26% | - |
| 20.04.2026 | 12,48 | 12,48 | 11,87 | 11,92 | -3,95% | - |
| 17.04.2026 | 12,40 | 12,45 | 12,24 | 12,41 | 0,24% | - |
| 16.04.2026 | 12,48 | 12,54 | 12,37 | 12,38 | -0,24% | - |
| 15.04.2026 | 12,46 | 12,56 | 12,38 | 12,41 | -0,64% | - |
| 14.04.2026 | 12,32 | 12,50 | 12,27 | 12,49 | 1,54% | - |
| 13.04.2026 | 12,03 | 12,32 | 12,03 | 12,30 | 0,99% | - |
| 10.04.2026 | 12,13 | 12,20 | 12,00 | 12,18 | 0,33% | - |
| 09.04.2026 | 11,87 | 12,18 | 11,83 | 12,14 | -2,57% | - |
| 08.04.2026 | 12,31 | 12,48 | 12,30 | 12,46 | 6,31% | - |
| 07.04.2026 | 11,73 | 11,89 | 11,66 | 11,72 | -0,04% | - |
| 02.04.2026 | 11,53 | 11,73 | 11,23 | 11,73 | 2,18% | - |
| 01.04.2026 | 11,33 | 11,53 | 11,08 | 11,48 | 1,77% | - |
| 31.03.2026 | 11,13 | 11,28 | 11,13 | 11,28 | 0,45% | - |
| 30.03.2026 | 11,03 | 11,23 | 11,03 | 11,23 | 1,81% | - |
| 27.03.2026 | 11,03 | 11,08 | 10,88 | 11,03 | 1,15% | - |
| 26.03.2026 | 10,78 | 10,93 | 10,78 | 10,90 | -1,58% | - |
| 25.03.2026 | 11,13 | 11,13 | 11,03 | 11,08 | 0,68% | - |
| 24.03.2026 | 10,73 | 11,03 | 10,73 | 11,00 | 4,02% | - |
| 23.03.2026 | 10,55 | 10,60 | 10,53 | 10,58 | -3,64% | - |
| 20.03.2026 | 10,98 | 10,98 | 10,93 | 10,98 | 1,86% | - |
| 19.03.2026 | 10,93 | 11,08 | 10,78 | 10,78 | -4,22% | - |
| 18.03.2026 | 11,38 | 11,40 | 11,23 | 11,25 | -0,66% | - |
| 17.03.2026 | 11,28 | 11,45 | 11,10 | 11,33 | 0,67% | - |
| 16.03.2026 | 11,30 | 11,33 | 11,08 | 11,25 | 2,04% | - |
| 13.03.2026 | 10,98 | 11,03 | 10,98 | 11,03 | -0,68% | - |
| 12.03.2026 | 11,23 | 11,23 | 11,10 | 11,10 | -1,11% | - |
| 11.03.2026 | 11,48 | 11,53 | 11,18 | 11,23 | -1,32% | - |
| 10.03.2026 | 11,43 | 11,53 | 11,28 | 11,38 | 0,00% | - |
| 09.03.2026 | 11,30 | 11,48 | 11,30 | 11,38 | -4,21% | - |
| 06.03.2026 | 11,83 | 11,93 | 11,83 | 11,88 | -0,21% | - |
| 05.03.2026 | 11,73 | 11,90 | 11,73 | 11,90 | 5,08% | - |
| 04.03.2026 | 11,83 | 11,83 | 11,33 | 11,33 | -8,48% | - |
| 03.03.2026 | 12,38 | 12,48 | 12,33 | 12,38 | -3,13% | - |
| 02.03.2026 | 12,73 | 12,83 | 12,65 | 12,78 | -4,84% | - |
| 27.02.2026 | 13,23 | 13,45 | 13,03 | 13,43 | 6,55% | - |
| 26.02.2026 | 12,08 | 12,65 | 12,03 | 12,60 | 7,92% | - |
| 25.02.2026 | 11,68 | 11,73 | 11,68 | 11,68 | 2,64% | - |
| 24.02.2026 | 11,00 | 11,48 | 10,58 | 11,38 | 3,88% | - |
| 23.02.2026 | 10,88 | 11,08 | 10,78 | 10,95 | -0,23% | - |
| 20.02.2026 | 10,98 | 10,98 | 10,83 | 10,98 | 0,46% | - |
| 19.02.2026 | 10,93 | 10,93 | 10,88 | 10,93 | 0,46% | - |
| 18.02.2026 | 10,93 | 10,93 | 10,88 | 10,88 | -0,46% | - |
| 17.02.2026 | 10,88 | 10,95 | 10,88 | 10,93 | 0,69% | - |