|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-13 | 5,85 | 0 | 6,30 | 5,85 | 5,85 | 00:00:00 | | 2007-12-14 | 6,35 | 0 | 6,35 | 6,30 | 6,30 | 00:00:00 | | 2007-12-17 | 5,81 | 0 | 6,35 | 5,81 | 5,81 | 00:00:00 | | 2007-12-18 | 5,81 | 200 | 5,81 | 5,81 | 5,81 | 00:00:00 | | 2007-12-19 | 5,81 | 0 | 6,30 | 5,81 | 5,81 | 00:00:00 | | 2007-12-20 | 5,82 | 0 | 6,30 | 5,82 | 5,82 | 00:00:00 | | 2007-12-21 | 5,81 | 0 | 6,30 | 5,81 | 5,81 | 00:00:00 | | 2007-12-24 | 5,81 | 0 | 6,35 | 5,81 | 5,81 | 00:00:00 | | 2007-12-25 | 5,81 | 0 | 6,35 | 5,81 | 5,81 | 00:00:00 | | 2007-12-26 | 5,81 | 0 | 6,35 | 5,81 | 5,81 | 00:00:00 | | 2007-12-27 | 5,81 | 0 | 6,30 | 5,81 | 5,81 | 00:00:00 | | 2007-12-28 | 5,81 | 400 | 6,30 | 5,81 | 6,30 | 00:00:00 | | 2007-12-31 | 6,28 | 300 | 6,28 | 5,31 | 6,28 | 00:00:00 | | 2008-01-02 | 5,35 | 0 | 6,28 | 5,35 | 5,35 | 00:00:00 | | 2008-01-03 | 5,40 | 0 | 6,28 | 5,40 | 5,40 | 00:00:00 | | 2008-01-04 | 5,35 | 0 | 6,28 | 5,35 | 5,35 | 00:00:00 | | 2008-01-07 | 6,15 | 300 | 6,15 | 5,31 | 5,31 | 00:00:00 | | 2008-01-08 | 6,14 | 400 | 6,14 | 6,12 | 6,12 | 00:00:00 | | 2008-01-09 | 6,00 | 100 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2008-01-10 | 5,23 | 0 | 6,28 | 5,23 | 5,23 | 00:00:00 | | 2008-01-11 | 6,48 | 200 | 6,48 | 6,48 | 6,48 | 00:00:00 | | 2008-01-14 | 5,23 | 0 | 6,40 | 5,23 | 5,23 | 00:00:00 | | 2008-01-15 | 5,24 | 0 | 6,40 | 5,24 | 5,24 | 00:00:00 | | 2008-01-16 | 6,39 | 2.900 | 6,39 | 6,39 | 6,39 | 00:00:00 | | 2008-01-17 | 5,24 | 0 | 6,20 | 5,24 | 5,24 | 00:00:00 | | 2008-01-18 | 5,24 | 0 | 5,95 | 5,24 | 5,24 | 00:00:00 | | 2008-01-21 | 5,23 | 0 | 5,95 | 5,23 | 5,23 | 00:00:00 | | 2008-01-22 | 5,24 | 0 | 5,95 | 5,24 | 5,24 | 00:00:00 | | 2008-01-23 | 5,95 | 2.900 | 6,39 | 6,39 | 6,39 | 00:00:00 | | 2008-01-24 | 6,40 | 2.600 | 6,40 | 6,20 | 6,20 | 00:00:00 | | 2008-01-25 | 5,38 | 0 | 6,39 | 5,38 | 5,38 | 00:00:00 | | 2008-01-28 | 5,38 | 0 | 6,40 | 5,38 | 5,38 | 00:00:00 | | 2008-01-29 | 5,37 | 0 | 6,40 | 5,37 | 5,37 | 00:00:00 | | 2008-01-30 | 5,37 | 0 | 6,35 | 5,37 | 5,37 | 00:00:00 | | 2008-01-31 | 5,40 | 0 | 6,35 | 5,40 | 5,40 | 00:00:00 | | 2008-02-01 | 6,15 | 800 | 6,15 | 5,37 | 5,37 | 00:00:00 | | 2008-02-04 | 5,56 | 100 | 6,48 | 5,52 | 5,52 | 00:00:00 | | 2008-02-05 | 6,10 | 100 | 6,10 | 6,10 | 6,10 | 00:00:00 | | 2008-02-06 | 5,61 | 300 | 5,61 | 5,61 | 5,61 | 00:00:00 | | 2008-02-07 | 5,90 | 400 | 5,98 | 5,90 | 5,98 | 00:00:00 | | 2008-02-08 | 5,61 | 0 | 6,00 | 5,61 | 5,61 | 00:00:00 | | 2008-02-11 | 5,95 | 100 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2008-02-12 | 6,00 | 100 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2008-02-13 | 5,61 | 200 | 5,62 | 5,61 | 5,62 | 00:00:00 | | 2008-02-14 | 5,61 | 0 | 5,98 | 5,61 | 5,61 | 00:00:00 | | 2008-02-15 | 5,61 | 0 | 5,61 | 5,61 | 5,61 | 00:00:00 | | 2008-02-18 | 5,61 | 0 | 5,98 | 5,61 | 5,61 | 00:00:00 | | 2008-02-19 | 5,61 | 0 | 5,61 | 5,61 | 5,61 | 00:00:00 | | 2008-02-20 | 5,52 | 300 | 5,52 | 5,52 | 5,52 | 00:00:00 | | 2008-02-21 | 5,52 | 0 | 5,98 | 5,52 | 5,52 | 00:00:00 | | 2008-02-22 | 5,55 | 200 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2008-02-25 | 5,52 | 0 | 5,99 | 5,52 | 5,99 | 00:00:00 | | 2008-02-26 | 5,52 | 0 | 5,99 | 5,52 | 5,52 | 00:00:00 | | 2008-02-27 | 5,68 | 300 | 6,00 | 5,68 | 6,00 | 00:00:00 | | 2008-02-28 | 5,52 | 300 | 5,52 | 5,52 | 5,52 | 00:00:00 | | 2008-02-29 | 5,51 | 0 | 5,74 | 5,51 | 5,51 | 00:00:00 | | 2008-03-03 | 5,50 | 300 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2008-03-04 | 5,50 | 100 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2008-03-05 | 5,23 | 0 | 5,50 | 5,23 | 5,23 | 00:00:00 | | 2008-03-06 | 6,00 | 800 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2008-03-07 | 5,23 | 0 | 6,49 | 5,23 | 5,23 | 00:00:00 | | 2008-03-10 | 5,45 | 0 | 6,49 | 5,45 | 5,45 | 00:00:00 | | 2008-03-11 | 5,41 | 0 | 6,03 | 5,41 | 5,41 | 00:00:00 | | 2008-03-12 | 6,00 | 800 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2008-03-13 | 5,94 | 0 | 5,94 | 5,94 | 5,94 | 00:00:00 | | 2008-03-14 | 5,23 | 0 | 6,00 | 5,23 | 5,23 | 00:00:00 | | 2008-03-18 | 5,88 | 300 | 5,88 | 5,88 | 5,88 | 00:00:00 | | 2008-03-19 | 6,47 | 400 | 6,47 | 6,47 | 6,47 | 00:00:00 | | 2008-03-20 | 6,34 | 1.300 | 6,34 | 6,34 | 6,34 | 00:00:00 | | 2008-03-25 | 6,43 | 2.100 | 6,43 | 6,33 | 6,33 | 00:00:00 | | 2008-03-26 | 6,75 | 1.200 | 6,75 | 6,75 | 6,75 | 00:00:00 | | 2008-03-27 | 6,85 | 2.900 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2008-03-28 | 8,27 | 6.100 | 8,27 | 8,27 | 8,27 | 00:00:00 | | 2008-03-31 | 7,50 | 2.600 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2008-04-01 | 7,05 | 1.800 | 7,05 | 7,05 | 7,05 | 00:00:00 | | 2008-04-02 | 7,00 | 1.000 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2008-04-03 | 3,50 | 0 | 7,00 | 3,50 | 3,50 | 00:00:00 | | 2008-04-04 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2008-04-07 | 5,67 | 100 | 5,67 | 5,67 | 5,67 | 00:00:00 | | 2008-04-08 | 6,00 | 1.400 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2008-04-09 | 5,76 | 0 | 6,50 | 5,76 | 5,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
