|
 Grupo Media Capital - [Ticker: MCP.LS] |     | | Última Transacción | 3,150 | Hora de Cotización | 2017-10-30 - 15:04:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,150 | Mínimo | 3,150 | | Volumen | 5 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,500 x 10.000 - 2,900 x 175.000 | Yield | | | Cierre Anterior | 3,150 | PER | 0,00% | | Apertura | 3,150 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MCP.LS desde 2000-01-01 hasta 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-31 | 4,20 | 130.712 | 4,40 | 4,17 | 4,35 | 00:00:00 | | 2004-04-01 | 4,17 | 1.230.300 | 4,29 | 4,07 | 4,20 | 00:00:00 | | 2004-04-02 | 4,13 | 2.024.100 | 4,17 | 4,05 | 4,17 | 00:00:00 | | 2004-04-05 | 4,07 | 1.480.400 | 4,16 | 4,07 | 4,10 | 00:00:00 | | 2004-04-06 | 4,17 | 308.700 | 4,20 | 4,07 | 4,07 | 00:00:00 | | 2004-04-07 | 4,14 | 254.900 | 4,20 | 4,12 | 4,20 | 00:00:00 | | 2004-04-08 | 4,17 | 2.149.400 | 4,25 | 4,15 | 4,15 | 00:00:00 | | 2004-04-09 | 4,17 | 0 | 4,17 | 4,17 | 4,17 | 00:00:00 | | 2004-04-12 | 4,17 | 0 | 4,17 | 4,17 | 4,17 | 00:00:00 | | 2004-04-13 | 4,28 | 561.400 | 4,29 | 4,18 | 4,20 | 00:00:00 | | 2004-04-14 | 4,23 | 477.100 | 4,29 | 4,19 | 4,29 | 00:00:00 | | 2004-04-15 | 4,25 | 272.100 | 4,29 | 4,23 | 4,23 | 00:00:00 | | 2004-04-16 | 4,27 | 102.000 | 4,30 | 4,20 | 4,27 | 00:00:00 | | 2004-04-19 | 4,25 | 112.800 | 4,29 | 4,20 | 4,20 | 00:00:00 | | 2004-04-20 | 4,23 | 156.300 | 4,25 | 4,20 | 4,25 | 00:00:00 | | 2004-04-21 | 4,15 | 58.900 | 4,19 | 4,13 | 4,19 | 00:00:00 | | 2004-04-22 | 4,19 | 54.800 | 4,19 | 4,10 | 4,15 | 00:00:00 | | 2004-04-23 | 4,19 | 45.200 | 4,22 | 4,11 | 4,11 | 00:00:00 | | 2004-04-26 | 4,40 | 632.800 | 4,44 | 4,17 | 4,23 | 00:00:00 | | 2004-04-27 | 4,39 | 55.500 | 4,40 | 4,33 | 4,40 | 00:00:00 | | 2004-04-28 | 4,39 | 187.200 | 4,43 | 4,37 | 4,43 | 00:00:00 | | 2004-04-29 | 4,36 | 121.900 | 4,40 | 4,32 | 4,39 | 00:00:00 | | 2004-04-30 | 4,32 | 47.100 | 4,37 | 4,23 | 4,36 | 00:00:00 | | 2004-05-03 | 4,24 | 30.700 | 4,33 | 4,20 | 4,33 | 00:00:00 | | 2004-05-04 | 4,25 | 55.000 | 4,25 | 4,23 | 4,23 | 00:00:00 | | 2004-05-05 | 4,27 | 24.600 | 4,27 | 4,19 | 4,20 | 00:00:00 | | 2004-05-06 | 4,14 | 16.800 | 4,21 | 4,12 | 4,21 | 00:00:00 | | 2004-05-07 | 4,10 | 82.000 | 4,14 | 4,08 | 4,10 | 00:00:00 | | 2004-05-10 | 4,00 | 908.000 | 4,11 | 3,95 | 4,05 | 00:00:00 | | 2004-05-11 | 4,03 | 112.700 | 4,04 | 4,00 | 4,03 | 00:00:00 | | 2004-05-12 | 4,03 | 21.700 | 4,05 | 4,02 | 4,04 | 00:00:00 | | 2004-05-13 | 4,04 | 93.200 | 4,06 | 4,01 | 4,04 | 00:00:00 | | 2004-05-14 | 3,97 | 106.200 | 4,09 | 3,95 | 4,09 | 00:00:00 | | 2004-05-17 | 3,90 | 194.300 | 3,92 | 3,81 | 3,81 | 00:00:00 | | 2004-05-18 | 4,01 | 62.200 | 4,04 | 3,90 | 3,95 | 00:00:00 | | 2004-05-19 | 4,00 | 249.100 | 4,10 | 4,00 | 4,05 | 00:00:00 | | 2004-05-20 | 4,00 | 58.300 | 4,05 | 3,94 | 4,00 | 00:00:00 | | 2004-05-21 | 3,96 | 85.000 | 4,03 | 3,95 | 3,95 | 00:00:00 | | 2004-05-24 | 3,95 | 116.300 | 3,99 | 3,85 | 3,99 | 00:00:00 | | 2004-05-25 | 3,87 | 58.800 | 3,95 | 3,85 | 3,92 | 00:00:00 | | 2004-05-26 | 3,76 | 177.500 | 3,95 | 3,71 | 3,93 | 00:00:00 | | 2004-05-27 | 3,78 | 163.100 | 3,81 | 3,74 | 3,78 | 00:00:00 | | 2004-05-28 | 3,90 | 159.700 | 3,90 | 3,78 | 3,80 | 00:00:00 | | 2004-05-31 | 3,96 | 89.600 | 3,96 | 3,90 | 3,90 | 00:00:00 | | 2004-06-01 | 3,90 | 172.400 | 3,95 | 3,90 | 3,95 | 00:00:00 | | 2004-06-02 | 3,95 | 58.000 | 3,95 | 3,89 | 3,93 | 00:00:00 | | 2004-06-03 | 4,00 | 51.400 | 4,00 | 3,89 | 3,95 | 00:00:00 | | 2004-06-04 | 3,94 | 33.300 | 3,95 | 3,94 | 3,95 | 00:00:00 | | 2004-06-07 | 3,98 | 146.100 | 4,00 | 3,92 | 3,92 | 00:00:00 | | 2004-06-08 | 4,09 | 68.200 | 4,11 | 4,01 | 4,02 | 00:00:00 | | 2004-06-09 | 4,10 | 87.300 | 4,14 | 4,06 | 4,09 | 00:00:00 | | 2004-06-10 | 4,05 | 73.000 | 4,13 | 4,05 | 4,09 | 00:00:00 | | 2004-06-11 | 4,08 | 64.200 | 4,10 | 4,07 | 4,08 | 00:00:00 | | 2004-06-14 | 4,10 | 67.700 | 4,10 | 4,05 | 4,05 | 00:00:00 | | 2004-06-15 | 4,14 | 146.400 | 4,14 | 4,11 | 4,11 | 00:00:00 | | 2004-06-16 | 4,25 | 302.800 | 4,25 | 4,15 | 4,15 | 00:00:00 | | 2004-06-17 | 4,31 | 206.300 | 4,31 | 4,25 | 4,27 | 00:00:00 | | 2004-06-18 | 4,33 | 139.900 | 4,35 | 4,26 | 4,26 | 00:00:00 | | 2004-06-21 | 4,34 | 598.000 | 4,35 | 4,27 | 4,27 | 00:00:00 | | 2004-06-22 | 4,30 | 84.700 | 4,36 | 4,27 | 4,34 | 00:00:00 | | 2004-06-23 | 4,32 | 471.100 | 4,34 | 4,29 | 4,29 | 00:00:00 | | 2004-06-24 | 4,31 | 191.600 | 4,31 | 4,29 | 4,30 | 00:00:00 | | 2004-06-25 | 4,33 | 103.200 | 4,34 | 4,30 | 4,30 | 00:00:00 | | 2004-06-28 | 4,33 | 134.300 | 4,35 | 4,27 | 4,35 | 00:00:00 | | 2004-06-29 | 4,34 | 117.900 | 4,34 | 4,29 | 4,31 | 00:00:00 | | 2004-06-30 | 4,30 | 339.300 | 4,35 | 4,30 | 4,30 | 00:00:00 | | 2004-07-01 | 4,29 | 860.900 | 4,36 | 4,29 | 4,36 | 00:00:00 | | 2004-07-02 | 4,21 | 6.200 | 4,28 | 4,20 | 4,28 | 00:00:00 | | 2004-07-05 | 4,23 | 18.500 | 4,23 | 4,22 | 4,22 | 00:00:00 | | 2004-07-06 | 4,24 | 40.400 | 4,25 | 4,22 | 4,24 | 00:00:00 | | 2004-07-07 | 4,23 | 55.700 | 4,24 | 4,21 | 4,24 | 00:00:00 | | 2004-07-08 | 4,20 | 32.500 | 4,20 | 4,05 | 4,20 | 00:00:00 | | 2004-07-09 | 4,07 | 51.800 | 4,18 | 4,07 | 4,17 | 00:00:00 | | 2004-07-12 | 4,20 | 10.900 | 4,20 | 4,07 | 4,07 | 00:00:00 | | 2004-07-13 | 4,23 | 8.600 | 4,25 | 4,20 | 4,20 | 00:00:00 | | 2004-07-14 | 4,19 | 109.600 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2004-07-15 | 4,19 | 10.600 | 4,19 | 4,15 | 4,17 | 00:00:00 | | 2004-07-16 | 4,19 | 22.900 | 4,19 | 4,17 | 4,19 | 00:00:00 | | 2004-07-19 | 4,13 | 5.900 | 4,14 | 4,13 | 4,14 | 00:00:00 | | 2004-07-20 | 4,25 | 23.600 | 4,25 | 4,12 | 4,14 | 00:00:00 | | 2004-07-21 | 4,13 | 74.400 | 4,21 | 4,12 | 4,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
