Metrovacesa (MS6N)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.04166666667 | 9.6 | 9.6 | 9.57 | 180 | 9.57 | DE |
| 4 | -0.39 | -3.94337714863 | 9.89 | 9.99 | 9.47 | 172 | 9.60589757 | DE |
| 12 | 0.68 | 7.70975056689 | 8.82 | 9.99 | 8.65 | 158 | 9.19827055 | DE |
| 26 | 0.7 | 7.95454545455 | 8.8 | 9.99 | 8.49 | 203 | 8.96160682 | DE |
| 52 | 1.63 | 20.7115628971 | 7.87 | 9.99 | 7.87 | 326 | 8.60450613 | DE |
| 156 | 2.23 | 30.674002751 | 7.27 | 9.99 | 7.22 | 293 | 8.54708956 | DE |
| 260 | 2.23 | 30.674002751 | 7.27 | 9.99 | 7.22 | 293 | 8.54708956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1742506020 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1742419620 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1742333220 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1742246820 | 9.57 | 0.06 | 0.63 | 9.6 | 9.6 | 9.57 | 180 |
| 1741987620 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1741901220 | 9.51 | 0.02 | 0.21 | 9.48 | 9.51 | 9.48 | 2 |
| 1741814820 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1741728420 | 9.49 | -0.09 | -0.94 | 9.49 | 9.49 | 9.49 | 757 |
| 1741642020 | 9.58 | -0.09 | -0.93 | 9.47 | 9.58 | 9.47 | 69 |
| 1741382820 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1741296420 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1741210020 | 9.67 | -0.24 | -2.42 | 9.72 | 9.72 | 9.67 | 698 |
| 1741123620 | 9.91 | 0.12 | 1.23 | 9.91 | 9.91 | 9.91 | 51 |
| 1741037220 | 9.7899999 | -0.04 | -0.41 | 9.92 | 9.92 | 9.7899999 | 9 |
| 1740778020 | 9.83 | -0.16 | -1.60 | 9.83 | 9.83 | 9.83 | 5 |
| 1740691620 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1740605220 | 9.99 | 0.15 | 1.52 | 9.99 | 9.99 | 9.99 | 25 |
| 1740518820 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1740432420 | 9.84 | -0.05 | -0.51 | 9.8699999 | 9.89 | 9.84 | 86 |
| 1740173220 | 9.89 | -0.01 | -0.10 | 9.89 | 9.89 | 9.89 | 12 |
| 1740086820 | 9.9 | 0.16 | 1.64 | 9.9 | 9.9 | 9.9 | 141 |
| 1740000420 | 9.74 | 0.02 | 0.21 | 9.76 | 9.76 | 9.74 | 130 |
| 1739914020 | 9.72 | 0.08 | 0.83 | 9.72 | 9.72 | 9.72 | 31 |
| 1739827620 | 9.64 | 0.13 | 1.37 | 9.64 | 9.64 | 9.64 | 109 |
| 1739568420 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1739482020 | 9.51 | 0.15 | 1.60 | 9.56 | 9.56 | 9.51 | 6 |
| 1739395620 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1739309220 | 9.36 | 0.06 | 0.65 | 9.36 | 9.36 | 9.36 | 222 |
| 1739222820 | 9.3 | 0.09 | 0.98 | 9.3 | 9.3 | 9.3 | 109 |
| 1738963620 | 9.21 | 0.07 | 0.77 | 9.21 | 9.21 | 9.21 | 3 |
| 1738877220 | 9.14 | 0.44 | 5.06 | 8.91 | 9.14 | 8.88 | 84 |
| 1738790820 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1738704420 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1738618020 | 8.6999999 | 0.03 | 0.35 | 8.6999999 | 8.6999999 | 8.6999999 | 57 |
| 1738358820 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1738272420 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1738186020 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1738099620 | 8.67 | -0.04 | -0.46 | 8.67 | 8.67 | 8.67 | 760 |
| 1738013220 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1737754020 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1737667620 | 8.71 | -0.03 | -0.34 | 8.71 | 8.71 | 8.71 | 6 |
| 1737581220 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1737494820 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1737408420 | 8.74 | 0.03 | 0.34 | 8.65 | 8.74 | 8.65 | 361 |
| 1737149220 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1737062820 | 8.71 | -0.13 | -1.47 | 8.71 | 8.71 | 8.71 | 3 |
| 1736976420 | 8.84 | 0 | 0.00 | 8.84 | 8.84 | 8.84 | 0 |
| 1736890020 | 8.84 | 0.06 | 0.68 | 8.84 | 8.84 | 8.84 | 3 |
| 1736803620 | 8.7799999 | 0 | 0.00 | 8.7799999 | 8.7799999 | 8.7799999 | 0 |
| 1736544420 | 8.7799999 | 0.08 | 0.92 | 8.7899999 | 8.7899999 | 8.7799999 | 372 |
| 1736458020 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1736371620 | 8.6999999 | -0.1 | -1.14 | 8.81 | 8.81 | 8.6999999 | 567 |
| 1736285220 | 8.8 | -0.13 | -1.46 | 8.8 | 8.8 | 8.8 | 23 |
| 1736198820 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1735939620 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1735853220 | 8.93 | 0.11 | 1.25 | 8.93 | 8.93 | 8.93 | 2 |
| 1735594020 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1735334820 | 8.82 | -0.04 | -0.45 | 8.82 | 8.82 | 8.82 | 3 |
| 1734989220 | 8.86 | -0.27 | -2.96 | 8.8 | 8.86 | 8.56 | 1782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
