|
 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 | | 2007-05-03 | 8,70 | 4.900 | 8,78 | 8,60 | 8,60 | 00:00:00 | | 2007-05-04 | 2,05 | 0 | 8,55 | 2,05 | 2,05 | 00:00:00 | | 2007-05-07 | 8,55 | 300 | 8,55 | 8,55 | 8,55 | 00:00:00 | | 2007-05-08 | 8,45 | 100 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2007-05-09 | 8,45 | 100 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2007-05-10 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2007-05-11 | 8,45 | 100 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2007-05-14 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2007-05-15 | 8,60 | 2.100 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2007-05-16 | 8,61 | 1.700 | 8,61 | 8,61 | 8,61 | 00:00:00 | | 2007-05-17 | 8,45 | 400 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2007-05-18 | 8,45 | 0 | 8,65 | 8,45 | 8,45 | 00:00:00 | | 2007-05-21 | 8,40 | 400 | 8,41 | 8,40 | 8,40 | 00:00:00 | | 2007-05-22 | 8,35 | 0 | 8,40 | 8,35 | 8,35 | 00:00:00 | | 2007-05-23 | 8,35 | 1.600 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-05-24 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-05-25 | 8,35 | 0 | 8,65 | 8,35 | 8,35 | 00:00:00 | | 2007-05-28 | 8,35 | 0 | 8,65 | 8,35 | 8,35 | 00:00:00 | | 2007-05-29 | 8,35 | 0 | 8,65 | 8,35 | 8,35 | 00:00:00 | | 2007-05-30 | 8,35 | 3.900 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-05-31 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-06-01 | 8,32 | 52 | 8,35 | 8,30 | 8,35 | 00:00:00 | | 2007-06-04 | 8,35 | 3.100 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-06-05 | 8,35 | 0 | 8,40 | 8,35 | 8,35 | 00:00:00 | | 2007-06-06 | 8,35 | 1.900 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-06-07 | 8,35 | 5.000 | 8,35 | 8,30 | 8,35 | 00:00:00 | | 2007-06-08 | 8,30 | 5.000 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-06-11 | 8,30 | 20.100 | 8,36 | 8,30 | 8,36 | 00:00:00 | | 2007-06-12 | 8,40 | 5.400 | 8,40 | 7,00 | 7,00 | 00:00:00 | | 2007-06-13 | 8,40 | 1.400 | 8,40 | 8,27 | 8,40 | 00:00:00 | | 2007-06-14 | 8,30 | 0 | 8,50 | 8,30 | 8,30 | 00:00:00 | | 2007-06-15 | 8,30 | 0 | 8,50 | 8,30 | 8,30 | 00:00:00 | | 2007-06-18 | 8,30 | 800 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-06-19 | 8,30 | 100 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-06-20 | 8,30 | 0 | 8,50 | 8,30 | 8,30 | 00:00:00 | | 2007-06-21 | 8,35 | 300 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-06-22 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-06-25 | 8,30 | 7.200 | 8,30 | 7,52 | 7,52 | 00:00:00 | | 2007-06-26 | 8,30 | 3.100 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-06-27 | 8,60 | 400 | 8,60 | 8,35 | 8,35 | 00:00:00 | | 2007-06-28 | 8,50 | 1.900 | 8,50 | 8,31 | 8,31 | 00:00:00 | | 2007-06-29 | 8,35 | 19.800 | 8,50 | 8,35 | 8,35 | 00:00:00 | | 2007-07-02 | 8,35 | 600 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-07-03 | 8,35 | 23.100 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-07-04 | 8,36 | 0 | 8,50 | 8,36 | 8,36 | 00:00:00 | | 2007-07-05 | 8,35 | 800 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-07-06 | 8,45 | 1.100 | 8,50 | 8,45 | 8,45 | 00:00:00 | | 2007-07-09 | 8,35 | 1.100 | 8,35 | 8,30 | 8,30 | 00:00:00 | | 2007-07-10 | 8,48 | 2.700 | 8,50 | 8,35 | 8,50 | 00:00:00 | | 2007-07-11 | 8,55 | 100 | 8,55 | 8,55 | 8,55 | 00:00:00 | | 2007-07-12 | 8,35 | 1.300 | 8,50 | 8,35 | 8,35 | 00:00:00 | | 2007-07-13 | 8,35 | 1.000 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-07-16 | 8,40 | 400 | 8,40 | 8,39 | 8,40 | 00:00:00 | | 2007-07-17 | 8,35 | 6.100 | 8,35 | 8,34 | 8,35 | 00:00:00 | | 2007-07-18 | 8,35 | 3.700 | 8,40 | 8,35 | 8,40 | 00:00:00 | | 2007-07-19 | 8,35 | 2.600 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-07-20 | 8,11 | 100 | 8,35 | 8,11 | 8,35 | 00:00:00 | | 2007-07-23 | 8,30 | 2.900 | 8,34 | 8,10 | 8,15 | 00:00:00 | | 2007-07-24 | 9,00 | 4.100 | 9,50 | 8,50 | 8,50 | 00:00:00 | | 2007-07-25 | 9,00 | 300 | 9,00 | 8,99 | 8,99 | 00:00:00 | | 2007-07-26 | 8,55 | 500 | 8,55 | 8,55 | 8,55 | 00:00:00 | | 2007-07-27 | 8,29 | 1.500 | 8,50 | 8,10 | 8,50 | 00:00:00 | | 2007-07-30 | 8,94 | 100 | 8,94 | 8,30 | 8,30 | 00:00:00 | | 2007-07-31 | 1,02 | 0 | 8,50 | 1,02 | 1,02 | 00:00:00 | | 2007-08-01 | 1,12 | 0 | 8,10 | 1,12 | 1,12 | 00:00:00 | | 2007-08-02 | 8,29 | 1.500 | 8,29 | 8,10 | 8,10 | 00:00:00 | | 2007-08-03 | 8,00 | 400 | 8,29 | 8,00 | 8,29 | 00:00:00 | | 2007-08-06 | 7,62 | 3.200 | 8,29 | 7,62 | 8,29 | 00:00:00 | | 2007-08-07 | 7,62 | 500 | 7,62 | 7,62 | 7,62 | 00:00:00 | | 2007-08-08 | 7,62 | 1.400 | 7,63 | 7,62 | 7,63 | 00:00:00 | | 2007-08-09 | 7,02 | 0 | 7,90 | 7,02 | 7,02 | 00:00:00 | | 2007-08-10 | 7,62 | 100 | 7,62 | 7,62 | 7,62 | 00:00:00 | | 2007-08-13 | 7,50 | 0 | 7,85 | 7,50 | 7,50 | 00:00:00 | | 2007-08-14 | 7,60 | 6 | 7,62 | 7,50 | 7,50 | 00:00:00 | | 2007-08-15 | 2,01 | 0 | 7,56 | 2,01 | 2,01 | 00:00:00 | | 2007-08-16 | 2,01 | 0 | 7,57 | 2,01 | 2,01 | 00:00:00 | | 2007-08-17 | 6,85 | 3.600 | 6,85 | 6,84 | 6,84 | 00:00:00 | | 2007-08-20 | 6,85 | 300 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2007-08-21 | 6,70 | 200 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2007-08-22 | 6,70 | 300 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2007-08-23 | 7,25 | 2.200 | 7,25 | 6,22 | 6,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
