Última Hora: ""Há 15 dias que a Amazónia arde". Portugueses pedem ação do Governo - Notícias ao Minuto" Sun, 25 Aug 2019 06:40:00 GMT   "G7 de acordo em ajudar rapidamente países afetados pelos incêndios na Amazónia - SIC Notícias" Sun, 25 Aug 2019 14:01:00 GMT    "Ryanair diz que todos os voos saíram hoje de manhã, quarto dia de greve em Portugal - SAPO 24" Sat, 24 Aug 2019 12:11:00 GMT    "PCP acusa PS de se aliar a PSD e CDS para tirar direitos a trabalhadores - Notícias ao Minuto" Sat, 24 Aug 2019 18:29:01 GMT    "Cerca de 400 pessoas unidas na Serra da Estrela contra a exploração de lítio - Diário de Notícias - Lisboa" Sat, 24 Aug 2019 14:24:00 GMT    "Parece impossível. Chuva e trovoada deixam cinco distritos sob alerta laranja - Observador" Sun, 25 Aug 2019 18:28:29 GMT    "Crime. Duas pessoas baleadas em assalto na Lourinhã - PÚBLICO" Sun, 25 Aug 2019 16:12:00 GMT    "Amazónia: Bolsonaro agradece a chefes de Estado e diz que crise no G7 foi superada - SAPO 24" Sun, 25 Aug 2019 13:57:00 GMT    "Acidente arrepiante com um carro de equipa na Volta a Espanha - Record" Sat, 24 Aug 2019 18:11:07 GMT    "BE arrasa António Costa - Sol" Sat, 24 Aug 2019 17:59:08 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Grupo Media Capital - [Ticker: MCP.LS]Gráfico Grupo Media Capital  Noticias Grupo Media Capital  Descargar Históricos de Metastock Grupo Media Capital y Otros  Análisis Técnico Grupo Media Capital  
Última Transacción3,150Hora de Cotización2017-10-30 - 15:04:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,150Mínimo3,150
Volumen5Volumen Medio (3m)0
Demanda / Oferta1,500 x 10.000 - 2,900 x 175.000Yield
Cierre Anterior3,150PER0,00%
Apertura3,150EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-08-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-03-314,20130.7124,404,174,3500:00:00
2004-04-014,171.230.3004,294,074,2000:00:00
2004-04-024,132.024.1004,174,054,1700:00:00
2004-04-054,071.480.4004,164,074,1000:00:00
2004-04-064,17308.7004,204,074,0700:00:00
2004-04-074,14254.9004,204,124,2000:00:00
2004-04-084,172.149.4004,254,154,1500:00:00
2004-04-094,1704,174,174,1700:00:00
2004-04-124,1704,174,174,1700:00:00
2004-04-134,28561.4004,294,184,2000:00:00
2004-04-144,23477.1004,294,194,2900:00:00
2004-04-154,25272.1004,294,234,2300:00:00
2004-04-164,27102.0004,304,204,2700:00:00
2004-04-194,25112.8004,294,204,2000:00:00
2004-04-204,23156.3004,254,204,2500:00:00
2004-04-214,1558.9004,194,134,1900:00:00
2004-04-224,1954.8004,194,104,1500:00:00
2004-04-234,1945.2004,224,114,1100:00:00
2004-04-264,40632.8004,444,174,2300:00:00
2004-04-274,3955.5004,404,334,4000:00:00
2004-04-284,39187.2004,434,374,4300:00:00
2004-04-294,36121.9004,404,324,3900:00:00
2004-04-304,3247.1004,374,234,3600:00:00
2004-05-034,2430.7004,334,204,3300:00:00
2004-05-044,2555.0004,254,234,2300:00:00
2004-05-054,2724.6004,274,194,2000:00:00
2004-05-064,1416.8004,214,124,2100:00:00
2004-05-074,1082.0004,144,084,1000:00:00
2004-05-104,00908.0004,113,954,0500:00:00
2004-05-114,03112.7004,044,004,0300:00:00
2004-05-124,0321.7004,054,024,0400:00:00
2004-05-134,0493.2004,064,014,0400:00:00
2004-05-143,97106.2004,093,954,0900:00:00
2004-05-173,90194.3003,923,813,8100:00:00
2004-05-184,0162.2004,043,903,9500:00:00
2004-05-194,00249.1004,104,004,0500:00:00
2004-05-204,0058.3004,053,944,0000:00:00
2004-05-213,9685.0004,033,953,9500:00:00
2004-05-243,95116.3003,993,853,9900:00:00
2004-05-253,8758.8003,953,853,9200:00:00
2004-05-263,76177.5003,953,713,9300:00:00
2004-05-273,78163.1003,813,743,7800:00:00
2004-05-283,90159.7003,903,783,8000:00:00
2004-05-313,9689.6003,963,903,9000:00:00
2004-06-013,90172.4003,953,903,9500:00:00
2004-06-023,9558.0003,953,893,9300:00:00
2004-06-034,0051.4004,003,893,9500:00:00
2004-06-043,9433.3003,953,943,9500:00:00
2004-06-073,98146.1004,003,923,9200:00:00
2004-06-084,0968.2004,114,014,0200:00:00
2004-06-094,1087.3004,144,064,0900:00:00
2004-06-104,0573.0004,134,054,0900:00:00
2004-06-114,0864.2004,104,074,0800:00:00
2004-06-144,1067.7004,104,054,0500:00:00
2004-06-154,14146.4004,144,114,1100:00:00
2004-06-164,25302.8004,254,154,1500:00:00
2004-06-174,31206.3004,314,254,2700:00:00
2004-06-184,33139.9004,354,264,2600:00:00
2004-06-214,34598.0004,354,274,2700:00:00
2004-06-224,3084.7004,364,274,3400:00:00
2004-06-234,32471.1004,344,294,2900:00:00
2004-06-244,31191.6004,314,294,3000:00:00
2004-06-254,33103.2004,344,304,3000:00:00
2004-06-284,33134.3004,354,274,3500:00:00
2004-06-294,34117.9004,344,294,3100:00:00
2004-06-304,30339.3004,354,304,3000:00:00
2004-07-014,29860.9004,364,294,3600:00:00
2004-07-024,216.2004,284,204,2800:00:00
2004-07-054,2318.5004,234,224,2200:00:00
2004-07-064,2440.4004,254,224,2400:00:00
2004-07-074,2355.7004,244,214,2400:00:00
2004-07-084,2032.5004,204,054,2000:00:00
2004-07-094,0751.8004,184,074,1700:00:00
2004-07-124,2010.9004,204,074,0700:00:00
2004-07-134,238.6004,254,204,2000:00:00
2004-07-144,19109.6004,204,104,1000:00:00
2004-07-154,1910.6004,194,154,1700:00:00
2004-07-164,1922.9004,194,174,1900:00:00
2004-07-194,135.9004,144,134,1400:00:00
2004-07-204,2523.6004,254,124,1400:00:00
2004-07-214,1374.4004,214,124,1200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters