|
 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 | | 2008-04-09 | 5,76 | 0 | 6,50 | 5,76 | 5,76 | 00:00:00 | | 2008-04-10 | 6,40 | 100 | 6,40 | 6,40 | 6,40 | 00:00:00 | | 2008-04-11 | 6,33 | 100 | 6,33 | 6,33 | 6,33 | 00:00:00 | | 2008-04-14 | 6,01 | 200 | 6,01 | 6,01 | 6,01 | 00:00:00 | | 2008-04-15 | 6,05 | 0 | 6,05 | 6,05 | 6,05 | 00:00:00 | | 2008-04-16 | 6,04 | 300 | 6,04 | 6,04 | 6,04 | 00:00:00 | | 2008-04-17 | 6,02 | 600 | 6,04 | 6,02 | 6,04 | 00:00:00 | | 2008-04-18 | 5,85 | 0 | 6,90 | 5,85 | 5,85 | 00:00:00 | | 2008-04-21 | 6,18 | 0 | 6,18 | 6,18 | 6,18 | 00:00:00 | | 2008-04-22 | 5,75 | 0 | 6,12 | 5,75 | 5,75 | 00:00:00 | | 2008-04-23 | 5,80 | 0 | 6,15 | 5,80 | 5,80 | 00:00:00 | | 2008-04-24 | 5,81 | 0 | 6,15 | 5,81 | 5,81 | 00:00:00 | | 2008-04-25 | 5,80 | 0 | 6,18 | 5,80 | 5,80 | 00:00:00 | | 2008-04-28 | 5,80 | 0 | 6,18 | 5,80 | 5,80 | 00:00:00 | | 2008-04-29 | 5,81 | 0 | 6,18 | 5,81 | 5,81 | 00:00:00 | | 2008-04-30 | 5,81 | 0 | 6,18 | 5,81 | 5,81 | 00:00:00 | | 2008-05-01 | 5,81 | 0 | 6,18 | 5,81 | 5,81 | 00:00:00 | | 2008-05-02 | 5,57 | 0 | 5,57 | 5,57 | 5,57 | 00:00:00 | | 2008-05-05 | 5,75 | 100 | 5,75 | 5,75 | 5,75 | 00:00:00 | | 2008-05-06 | 5,76 | 0 | 6,00 | 5,76 | 5,76 | 00:00:00 | | 2008-05-07 | 5,76 | 0 | 5,99 | 5,76 | 5,76 | 00:00:00 | | 2008-05-08 | 5,76 | 200 | 5,76 | 5,76 | 5,76 | 00:00:00 | | 2008-05-09 | 5,76 | 1.100 | 5,76 | 5,76 | 5,76 | 00:00:00 | | 2008-05-12 | 6,90 | 1.000 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2008-05-13 | 6,85 | 700 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2008-05-14 | 5,56 | 800 | 5,56 | 5,56 | 5,56 | 00:00:00 | | 2008-05-15 | 5,61 | 0 | 6,11 | 5,61 | 5,61 | 00:00:00 | | 2008-05-16 | 6,11 | 100 | 6,11 | 6,11 | 6,11 | 00:00:00 | | 2008-05-19 | 5,80 | 0 | 6,20 | 5,80 | 5,80 | 00:00:00 | | 2008-05-20 | 5,99 | 1.000 | 6,00 | 5,99 | 6,00 | 00:00:00 | | 2008-05-21 | 5,56 | 0 | 6,00 | 5,56 | 5,56 | 00:00:00 | | 2008-05-22 | 5,98 | 200 | 5,98 | 5,98 | 5,98 | 00:00:00 | | 2008-05-23 | 5,65 | 100 | 5,65 | 5,61 | 5,61 | 00:00:00 | | 2008-05-26 | 5,65 | 0 | 6,00 | 5,65 | 5,65 | 00:00:00 | | 2008-05-27 | 5,62 | 0 | 6,00 | 5,62 | 5,62 | 00:00:00 | | 2008-05-28 | 5,63 | 0 | 6,00 | 5,63 | 5,63 | 00:00:00 | | 2008-05-29 | 5,65 | 0 | 5,77 | 5,65 | 5,65 | 00:00:00 | | 2008-05-30 | 5,59 | 0 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2008-06-02 | 5,60 | 0 | 6,20 | 5,60 | 5,60 | 00:00:00 | | 2008-06-03 | 5,77 | 0 | 5,77 | 5,77 | 5,77 | 00:00:00 | | 2008-06-04 | 5,77 | 200 | 5,77 | 5,77 | 5,77 | 00:00:00 | | 2008-06-05 | 5,60 | 0 | 6,00 | 5,60 | 5,60 | 00:00:00 | | 2008-06-06 | 5,55 | 0 | 6,00 | 5,55 | 5,55 | 00:00:00 | | 2008-06-10 | 5,57 | 0 | 6,00 | 5,57 | 5,57 | 00:00:00 | | 2008-06-11 | 5,57 | 0 | 6,10 | 5,57 | 5,57 | 00:00:00 | | 2008-06-12 | 5,57 | 0 | 6,10 | 5,57 | 5,57 | 00:00:00 | | 2008-06-13 | 5,57 | 0 | 6,10 | 5,57 | 5,57 | 00:00:00 | | 2008-06-16 | 5,57 | 0 | 6,10 | 5,57 | 5,57 | 00:00:00 | | 2008-06-17 | 5,57 | 0 | 5,99 | 5,57 | 5,57 | 00:00:00 | | 2008-06-18 | 5,57 | 0 | 5,99 | 5,57 | 5,57 | 00:00:00 | | 2008-06-19 | 5,57 | 0 | 5,77 | 5,57 | 5,57 | 00:00:00 | | 2008-06-20 | 5,77 | 0 | 5,77 | 5,77 | 5,77 | 00:00:00 | | 2008-06-23 | 5,57 | 0 | 5,57 | 5,57 | 5,57 | 00:00:00 | | 2008-06-24 | 5,16 | 0 | 5,57 | 5,16 | 5,16 | 00:00:00 | | 2008-06-25 | 5,02 | 0 | 6,09 | 5,02 | 5,02 | 00:00:00 | | 2008-06-26 | 5,02 | 0 | 5,57 | 5,02 | 5,02 | 00:00:00 | | 2008-06-27 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-06-30 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-07-01 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-07-02 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-07-03 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-07-04 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-07-07 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-07-08 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-07-09 | 4,50 | 0 | 5,56 | 4,50 | 4,50 | 00:00:00 | | 2008-07-10 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-07-11 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-07-14 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2008-07-15 | 0,01 | 0 | 5,56 | 0,01 | 0,01 | 00:00:00 | | 2008-07-16 | 0,02 | 0 | 5,56 | 0,02 | 0,02 | 00:00:00 | | 2008-07-17 | 0,05 | 0 | 5,56 | 0,05 | 0,05 | 00:00:00 | | 2008-07-18 | 0,06 | 0 | 5,56 | 0,06 | 0,06 | 00:00:00 | | 2008-07-21 | 5,56 | 0 | 5,56 | 5,56 | 5,56 | 00:00:00 | | 2008-07-22 | 3,00 | 0 | 5,56 | 3,00 | 3,00 | 00:00:00 | | 2008-07-23 | 4,75 | 0 | 5,56 | 4,75 | 4,75 | 00:00:00 | | 2008-07-24 | 4,85 | 0 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2008-07-25 | 4,85 | 0 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2008-07-28 | 5,00 | 0 | 5,50 | 5,00 | 5,00 | 00:00:00 | | 2008-07-29 | 5,00 | 200 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2008-07-30 | 4,85 | 0 | 5,00 | 4,85 | 4,85 | 00:00:00 | | 2008-07-31 | 5,05 | 0 | 5,05 | 5,05 | 5,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
