|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-31 | 5,05 | 0 | 5,05 | 5,05 | 5,05 | 00:00:00 | | 2008-08-01 | 4,70 | 0 | 5,56 | 4,70 | 4,70 | 00:00:00 | | 2008-08-04 | 4,70 | 0 | 5,56 | 4,70 | 4,70 | 00:00:00 | | 2008-08-05 | 4,70 | 0 | 5,56 | 4,70 | 4,70 | 00:00:00 | | 2008-08-06 | 4,70 | 0 | 5,56 | 4,70 | 4,70 | 00:00:00 | | 2008-08-08 | 5,05 | 0 | 5,56 | 5,05 | 5,05 | 00:00:00 | | 2008-08-11 | 4,70 | 0 | 5,56 | 4,70 | 4,70 | 00:00:00 | | 2008-08-12 | 4,70 | 0 | 5,56 | 4,70 | 4,70 | 00:00:00 | | 2008-08-13 | 4,70 | 0 | 5,56 | 4,70 | 4,70 | 00:00:00 | | 2008-08-14 | 4,70 | 0 | 5,56 | 4,70 | 4,70 | 00:00:00 | | 2008-08-15 | 4,70 | 0 | 5,56 | 4,70 | 4,70 | 00:00:00 | | 2008-08-18 | 5,20 | 0 | 5,56 | 5,20 | 5,20 | 00:00:00 | | 2008-08-19 | 4,70 | 0 | 5,50 | 4,70 | 4,70 | 00:00:00 | | 2008-08-20 | 4,70 | 0 | 5,50 | 4,70 | 4,70 | 00:00:00 | | 2008-08-21 | 4,70 | 0 | 5,50 | 4,70 | 4,70 | 00:00:00 | | 2008-08-22 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2008-08-25 | 4,70 | 0 | 5,05 | 4,70 | 4,70 | 00:00:00 | | 2008-08-26 | 3,00 | 0 | 5,10 | 3,00 | 3,00 | 00:00:00 | | 2008-08-27 | 3,00 | 0 | 5,00 | 3,00 | 3,00 | 00:00:00 | | 2008-08-28 | 3,00 | 0 | 5,10 | 3,00 | 3,00 | 00:00:00 | | 2008-08-29 | 3,00 | 0 | 5,10 | 3,00 | 3,00 | 00:00:00 | | 2008-09-01 | 4,37 | 0 | 5,10 | 4,37 | 4,37 | 00:00:00 | | 2008-09-02 | 3,00 | 0 | 5,10 | 3,00 | 3,00 | 00:00:00 | | 2008-09-03 | 5,10 | 300 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2008-09-04 | 3,00 | 0 | 5,92 | 3,00 | 3,00 | 00:00:00 | | 2008-09-05 | 3,00 | 0 | 5,10 | 3,00 | 3,00 | 00:00:00 | | 2008-09-08 | 6,99 | 0 | 6,99 | 6,99 | 6,99 | 00:00:00 | | 2008-09-09 | 5,20 | 0 | 5,95 | 5,20 | 5,20 | 00:00:00 | | 2008-09-10 | 3,00 | 0 | 5,55 | 3,00 | 3,00 | 00:00:00 | | 2008-09-11 | 3,00 | 0 | 5,55 | 3,00 | 3,00 | 00:00:00 | | 2008-09-12 | 3,00 | 0 | 5,82 | 3,00 | 3,00 | 00:00:00 | | 2008-09-15 | 4,00 | 0 | 5,55 | 4,00 | 4,00 | 00:00:00 | | 2008-09-16 | 3,00 | 0 | 5,95 | 3,00 | 3,00 | 00:00:00 | | 2008-09-17 | 3,00 | 0 | 5,82 | 3,00 | 3,00 | 00:00:00 | | 2008-09-18 | 3,00 | 0 | 5,50 | 3,00 | 3,00 | 00:00:00 | | 2008-09-19 | 3,00 | 0 | 5,50 | 3,00 | 3,00 | 00:00:00 | | 2008-09-22 | 3,00 | 0 | 5,50 | 3,00 | 3,00 | 00:00:00 | | 2008-09-23 | 3,00 | 0 | 5,50 | 3,00 | 3,00 | 00:00:00 | | 2008-09-24 | 3,00 | 0 | 5,10 | 3,00 | 3,00 | 00:00:00 | | 2008-09-25 | 3,00 | 0 | 5,10 | 3,00 | 3,00 | 00:00:00 | | 2008-09-26 | 3,00 | 0 | 5,28 | 3,00 | 3,00 | 00:00:00 | | 2008-09-29 | 3,00 | 0 | 5,00 | 3,00 | 3,00 | 00:00:00 | | 2008-09-30 | 3,00 | 0 | 5,00 | 3,00 | 3,00 | 00:00:00 | | 2008-10-01 | 0,01 | 0 | 5,00 | 0,01 | 0,01 | 00:00:00 | | 2008-10-02 | 0,01 | 0 | 5,00 | 0,01 | 0,01 | 00:00:00 | | 2008-10-03 | 0,01 | 0 | 4,93 | 0,01 | 0,01 | 00:00:00 | | 2008-10-06 | 0,01 | 0 | 5,00 | 0,01 | 0,01 | 00:00:00 | | 2008-10-07 | 0,01 | 0 | 5,00 | 0,01 | 0,01 | 00:00:00 | | 2008-10-08 | 0,01 | 0 | 5,00 | 0,01 | 0,01 | 00:00:00 | | 2008-10-09 | 1,50 | 0 | 5,00 | 1,50 | 1,50 | 00:00:00 | | 2008-10-10 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2008-10-13 | 5,10 | 0 | 5,50 | 5,10 | 5,10 | 00:00:00 | | 2008-10-14 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2008-10-15 | 3,66 | 100 | 3,66 | 3,66 | 3,66 | 00:00:00 | | 2008-10-16 | 4,02 | 0 | 4,42 | 4,02 | 4,02 | 00:00:00 | | 2008-10-17 | 3,75 | 0 | 4,42 | 3,75 | 3,75 | 00:00:00 | | 2008-10-20 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2008-10-21 | 3,90 | 0 | 4,42 | 3,90 | 3,90 | 00:00:00 | | 2008-10-22 | 3,50 | 0 | 4,42 | 3,50 | 3,50 | 00:00:00 | | 2008-10-23 | 3,69 | 0 | 3,96 | 3,69 | 3,69 | 00:00:00 | | 2008-10-24 | 3,66 | 0 | 3,66 | 3,66 | 3,66 | 00:00:00 | | 2008-10-27 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2008-10-28 | 0,80 | 0 | 3,97 | 0,80 | 0,80 | 00:00:00 | | 2008-10-29 | 0,80 | 0 | 3,95 | 0,80 | 0,80 | 00:00:00 | | 2008-10-30 | 3,66 | 0 | 3,66 | 3,66 | 3,66 | 00:00:00 | | 2008-10-31 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2008-11-03 | 2,92 | 1.600 | 2,92 | 2,88 | 2,88 | 00:00:00 | | 2008-11-04 | 3,20 | 1.200 | 3,20 | 3,18 | 3,18 | 00:00:00 | | 2008-11-05 | 3,87 | 300 | 3,87 | 3,87 | 3,87 | 00:00:00 | | 2008-11-06 | 3,70 | 100 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2008-11-07 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2008-11-10 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2008-11-11 | 2,62 | 0 | 3,96 | 2,62 | 2,62 | 00:00:00 | | 2008-11-12 | 2,62 | 0 | 3,69 | 2,62 | 2,62 | 00:00:00 | | 2008-11-13 | 2,70 | 0 | 3,69 | 2,70 | 2,70 | 00:00:00 | | 2008-11-14 | 2,90 | 0 | 3,69 | 2,90 | 2,90 | 00:00:00 | | 2008-11-17 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2008-11-18 | 2,62 | 0 | 3,69 | 2,62 | 2,62 | 00:00:00 | | 2008-11-19 | 2,62 | 0 | 3,69 | 2,62 | 2,62 | 00:00:00 | | 2008-11-20 | 2,62 | 0 | 3,85 | 2,62 | 2,62 | 00:00:00 | | 2008-11-21 | 2,63 | 0 | 3,85 | 2,63 | 2,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
