|
 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 | | 2007-08-23 | 7,25 | 2.200 | 7,25 | 6,22 | 6,55 | 00:00:00 | | 2007-08-24 | 6,85 | 3.500 | 6,98 | 6,81 | 6,98 | 00:00:00 | | 2007-08-27 | 6,90 | 0 | 6,98 | 6,90 | 6,90 | 00:00:00 | | 2007-08-28 | 6,90 | 1.000 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2007-08-29 | 6,88 | 200 | 6,88 | 6,88 | 6,88 | 00:00:00 | | 2007-08-30 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2007-08-31 | 6,90 | 200 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2007-09-03 | 6,87 | 400 | 6,90 | 6,87 | 6,90 | 00:00:00 | | 2007-09-04 | 6,90 | 500 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2007-09-05 | 6,87 | 1.900 | 6,87 | 6,87 | 6,87 | 00:00:00 | | 2007-09-06 | 6,63 | 0 | 6,84 | 6,63 | 6,63 | 00:00:00 | | 2007-09-07 | 6,63 | 0 | 6,85 | 6,63 | 6,63 | 00:00:00 | | 2007-09-10 | 6,85 | 100 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2007-09-11 | 6,63 | 500 | 6,63 | 6,63 | 6,63 | 00:00:00 | | 2007-09-12 | 6,50 | 1.700 | 6,50 | 6,03 | 6,50 | 00:00:00 | | 2007-09-13 | 5,88 | 500 | 5,88 | 5,88 | 5,88 | 00:00:00 | | 2007-09-14 | 6,00 | 2.300 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2007-09-17 | 5,42 | 0 | 6,14 | 5,42 | 5,42 | 00:00:00 | | 2007-09-18 | 5,42 | 200 | 5,42 | 5,42 | 5,42 | 00:00:00 | | 2007-09-19 | 5,80 | 400 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2007-09-20 | 6,08 | 2.200 | 6,10 | 5,88 | 5,88 | 00:00:00 | | 2007-09-21 | 6,07 | 1.300 | 6,08 | 5,90 | 5,90 | 00:00:00 | | 2007-09-24 | 5,99 | 100 | 5,99 | 5,99 | 5,99 | 00:00:00 | | 2007-09-25 | 5,80 | 100 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2007-09-26 | 5,80 | 0 | 6,28 | 5,80 | 5,80 | 00:00:00 | | 2007-09-27 | 5,70 | 100 | 5,70 | 5,70 | 5,70 | 00:00:00 | | 2007-09-28 | 6,80 | 5.600 | 6,80 | 6,09 | 6,09 | 00:00:00 | | 2007-10-01 | 6,76 | 300 | 6,80 | 6,76 | 6,80 | 00:00:00 | | 2007-10-02 | 6,20 | 0 | 6,75 | 6,20 | 6,20 | 00:00:00 | | 2007-10-03 | 6,70 | 900 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2007-10-04 | 6,79 | 0 | 6,79 | 6,79 | 6,79 | 00:00:00 | | 2007-10-05 | 6,79 | 0 | 6,79 | 6,79 | 6,79 | 00:00:00 | | 2007-10-08 | 6,09 | 0 | 6,79 | 6,09 | 6,09 | 00:00:00 | | 2007-10-09 | 6,09 | 100 | 6,09 | 6,09 | 6,09 | 00:00:00 | | 2007-10-10 | 6,78 | 100 | 6,79 | 6,78 | 6,79 | 00:00:00 | | 2007-10-11 | 6,26 | 700 | 6,26 | 6,26 | 6,26 | 00:00:00 | | 2007-10-12 | 6,31 | 2.600 | 7,00 | 6,31 | 7,00 | 00:00:00 | | 2007-10-15 | 6,84 | 900 | 6,90 | 6,32 | 6,89 | 00:00:00 | | 2007-10-16 | 6,60 | 4.200 | 6,93 | 6,60 | 6,84 | 00:00:00 | | 2007-10-17 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2007-10-18 | 6,61 | 0 | 6,85 | 6,61 | 6,61 | 00:00:00 | | 2007-10-19 | 6,61 | 0 | 6,85 | 6,61 | 6,61 | 00:00:00 | | 2007-10-22 | 6,29 | 700 | 6,29 | 6,29 | 6,29 | 00:00:00 | | 2007-10-23 | 6,42 | 0 | 6,75 | 6,42 | 6,42 | 00:00:00 | | 2007-10-24 | 6,42 | 0 | 6,75 | 6,42 | 6,42 | 00:00:00 | | 2007-10-25 | 6,32 | 0 | 6,32 | 6,32 | 6,32 | 00:00:00 | | 2007-10-26 | 6,32 | 0 | 6,32 | 6,32 | 6,32 | 00:00:00 | | 2007-10-29 | 6,32 | 100 | 6,32 | 6,31 | 6,32 | 00:00:00 | | 2007-10-30 | 6,85 | 900 | 6,92 | 6,11 | 6,92 | 00:00:00 | | 2007-10-31 | 6,79 | 100 | 6,79 | 6,79 | 6,79 | 00:00:00 | | 2007-11-01 | 6,21 | 0 | 6,75 | 6,21 | 6,21 | 00:00:00 | | 2007-11-02 | 6,75 | 0 | 6,75 | 6,75 | 6,75 | 00:00:00 | | 2007-11-05 | 6,68 | 0 | 6,68 | 6,68 | 6,68 | 00:00:00 | | 2007-11-06 | 6,68 | 0 | 6,68 | 6,68 | 6,68 | 00:00:00 | | 2007-11-07 | 6,21 | 0 | 6,68 | 6,21 | 6,21 | 00:00:00 | | 2007-11-08 | 6,50 | 100 | 6,50 | 6,50 | 6,50 | 00:00:00 | | 2007-11-09 | 6,50 | 0 | 6,50 | 6,50 | 6,50 | 00:00:00 | | 2007-11-12 | 6,79 | 704.600 | 6,79 | 6,79 | 6,79 | 00:00:00 | | 2007-11-13 | 6,78 | 0 | 6,78 | 6,78 | 6,78 | 00:00:00 | | 2007-11-14 | 6,21 | 0 | 6,78 | 6,21 | 6,21 | 00:00:00 | | 2007-11-15 | 6,78 | 0 | 6,78 | 6,78 | 6,78 | 00:00:00 | | 2007-11-16 | 6,78 | 0 | 6,78 | 6,78 | 6,78 | 00:00:00 | | 2007-11-19 | 6,78 | 0 | 6,78 | 6,78 | 6,78 | 00:00:00 | | 2007-11-20 | 6,74 | 700 | 6,74 | 6,21 | 6,21 | 00:00:00 | | 2007-11-21 | 6,21 | 100 | 6,21 | 6,21 | 6,21 | 00:00:00 | | 2007-11-22 | 6,34 | 0 | 6,74 | 6,34 | 6,34 | 00:00:00 | | 2007-11-23 | 6,30 | 0 | 6,74 | 6,30 | 6,30 | 00:00:00 | | 2007-11-26 | 6,30 | 0 | 6,74 | 6,30 | 6,30 | 00:00:00 | | 2007-11-27 | 6,30 | 0 | 6,74 | 6,30 | 6,30 | 00:00:00 | | 2007-11-28 | 5,70 | 0 | 6,50 | 5,70 | 5,70 | 00:00:00 | | 2007-11-29 | 6,30 | 2.000 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2007-11-30 | 6,59 | 0 | 6,59 | 6,59 | 6,59 | 00:00:00 | | 2007-12-03 | 6,21 | 500 | 6,21 | 6,21 | 6,21 | 00:00:00 | | 2007-12-04 | 6,11 | 200 | 6,11 | 6,11 | 6,11 | 00:00:00 | | 2007-12-05 | 6,11 | 0 | 6,41 | 6,11 | 6,11 | 00:00:00 | | 2007-12-06 | 6,00 | 1.300 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2007-12-07 | 6,00 | 0 | 6,23 | 6,00 | 6,00 | 00:00:00 | | 2007-12-10 | 6,00 | 0 | 6,30 | 6,00 | 6,00 | 00:00:00 | | 2007-12-11 | 6,30 | 500 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2007-12-12 | 5,85 | 0 | 6,35 | 5,85 | 5,85 | 00:00:00 | | 2007-12-13 | 5,85 | 0 | 6,30 | 5,85 | 5,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
