|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-08 | 8,35 | 2.000 | 8,36 | 8,35 | 8,35 | 00:00:00 | | 2007-01-09 | 8,35 | 5.100 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-01-10 | 8,35 | 67.800 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-01-11 | 8,50 | 17.400 | 8,50 | 8,35 | 8,36 | 00:00:00 | | 2007-01-12 | 8,35 | 48.000 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-01-15 | 8,45 | 1.600 | 8,45 | 8,35 | 8,35 | 00:00:00 | | 2007-01-16 | 8,55 | 2.500 | 8,55 | 8,50 | 8,50 | 00:00:00 | | 2007-01-17 | 8,60 | 900 | 8,60 | 8,35 | 8,35 | 00:00:00 | | 2007-01-18 | 8,51 | 1.700 | 8,75 | 8,51 | 8,60 | 00:00:00 | | 2007-01-19 | 8,45 | 4.000 | 8,53 | 8,45 | 8,50 | 00:00:00 | | 2007-01-22 | 8,40 | 31.900 | 8,43 | 8,40 | 8,40 | 00:00:00 | | 2007-01-23 | 8,40 | 18.300 | 8,43 | 8,40 | 8,40 | 00:00:00 | | 2007-01-24 | 8,50 | 58.200 | 8,50 | 8,40 | 8,41 | 00:00:00 | | 2007-01-25 | 8,35 | 61.000 | 8,50 | 8,25 | 8,50 | 00:00:00 | | 2007-01-26 | 8,35 | 34.800 | 8,45 | 8,35 | 8,35 | 00:00:00 | | 2007-01-29 | 8,35 | 164.600 | 8,35 | 8,30 | 8,35 | 00:00:00 | | 2007-01-30 | 8,41 | 19.300 | 8,41 | 8,35 | 8,35 | 00:00:00 | | 2007-01-31 | 8,35 | 147.500 | 8,35 | 8,25 | 8,35 | 00:00:00 | | 2007-02-01 | 8,30 | 206.700 | 8,35 | 8,29 | 8,35 | 00:00:00 | | 2007-02-02 | 8,06 | 2.835.200 | 8,33 | 8,06 | 8,30 | 00:00:00 | | 2007-02-05 | 8,08 | 2.812.400 | 8,35 | 8,08 | 8,35 | 00:00:00 | | 2007-02-06 | 8,30 | 100.300 | 8,30 | 8,09 | 8,20 | 00:00:00 | | 2007-02-07 | 8,30 | 4.700 | 8,80 | 8,30 | 8,80 | 00:00:00 | | 2007-02-08 | 8,35 | 7.500 | 8,50 | 8,30 | 8,35 | 00:00:00 | | 2007-02-09 | 8,35 | 100 | 8,50 | 8,35 | 8,50 | 00:00:00 | | 2007-02-12 | 8,35 | 0 | 8,45 | 8,35 | 8,35 | 00:00:00 | | 2007-02-13 | 8,35 | 1.500 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-02-14 | 8,30 | 900 | 8,50 | 8,30 | 8,35 | 00:00:00 | | 2007-02-15 | 8,30 | 34.500 | 8,49 | 8,30 | 8,30 | 00:00:00 | | 2007-02-16 | 8,30 | 0 | 8,49 | 8,30 | 8,49 | 00:00:00 | | 2007-02-19 | 8,30 | 4 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-02-20 | 8,30 | 300 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-02-21 | 8,30 | 100 | 8,40 | 8,30 | 8,40 | 00:00:00 | | 2007-02-22 | 8,30 | 1.500 | 8,39 | 8,30 | 8,30 | 00:00:00 | | 2007-02-23 | 8,34 | 2.000 | 8,34 | 8,18 | 8,18 | 00:00:00 | | 2007-02-26 | 8,00 | 0 | 8,34 | 8,00 | 8,00 | 00:00:00 | | 2007-02-27 | 8,35 | 2.600 | 8,36 | 8,35 | 8,36 | 00:00:00 | | 2007-02-28 | 8,36 | 3.500 | 8,36 | 8,35 | 8,35 | 00:00:00 | | 2007-03-01 | 8,36 | 1.100 | 8,36 | 8,36 | 8,36 | 00:00:00 | | 2007-03-02 | 8,40 | 300 | 8,40 | 8,35 | 8,35 | 00:00:00 | | 2007-03-05 | 8,35 | 4.200 | 8,60 | 8,35 | 8,60 | 00:00:00 | | 2007-03-06 | 8,35 | 2.500 | 8,42 | 8,35 | 8,35 | 00:00:00 | | 2007-03-07 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-08 | 8,36 | 1.600 | 8,36 | 8,35 | 8,35 | 00:00:00 | | 2007-03-09 | 8,35 | 0 | 8,36 | 8,35 | 8,35 | 00:00:00 | | 2007-03-12 | 8,35 | 1.100 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-13 | 8,35 | 0 | 8,42 | 8,35 | 8,35 | 00:00:00 | | 2007-03-14 | 8,35 | 3.500 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-15 | 8,35 | 2.600 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-16 | 8,35 | 500 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-19 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-20 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-21 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-22 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-03-23 | 8,20 | 0 | 8,35 | 8,20 | 8,20 | 00:00:00 | | 2007-03-26 | 8,20 | 0 | 8,35 | 8,20 | 8,20 | 00:00:00 | | 2007-03-27 | 8,35 | 5.100 | 8,35 | 8,20 | 8,20 | 00:00:00 | | 2007-03-28 | 7,53 | 0 | 8,39 | 7,53 | 7,53 | 00:00:00 | | 2007-03-29 | 7,53 | 0 | 8,39 | 7,53 | 7,53 | 00:00:00 | | 2007-03-30 | 8,35 | 1.200 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-04-02 | 8,35 | 200 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-04-03 | 8,35 | 3.100 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-04-04 | 8,42 | 0 | 8,42 | 8,42 | 8,42 | 00:00:00 | | 2007-04-05 | 8,35 | 7.600 | 8,67 | 8,35 | 8,55 | 00:00:00 | | 2007-04-10 | 7,53 | 0 | 8,65 | 7,53 | 7,53 | 00:00:00 | | 2007-04-11 | 8,59 | 1.000 | 8,60 | 8,59 | 8,60 | 00:00:00 | | 2007-04-12 | 8,45 | 1.100 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2007-04-13 | 8,45 | 0 | 8,60 | 8,45 | 8,45 | 00:00:00 | | 2007-04-16 | 8,05 | 0 | 8,59 | 8,05 | 8,05 | 00:00:00 | | 2007-04-17 | 7,63 | 0 | 8,50 | 7,63 | 7,63 | 00:00:00 | | 2007-04-18 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2007-04-19 | 7,63 | 0 | 8,50 | 7,63 | 7,63 | 00:00:00 | | 2007-04-20 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-04-23 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-04-24 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-04-25 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-04-26 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2007-04-27 | 8,58 | 300 | 8,58 | 8,50 | 8,50 | 00:00:00 | | 2007-04-30 | 8,50 | 0 | 8,59 | 8,50 | 8,50 | 00:00:00 | | 2007-05-02 | 8,60 | 2.400 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2007-05-03 | 8,70 | 4.900 | 8,78 | 8,60 | 8,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
