|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-21 | 2,63 | 0 | 3,85 | 2,63 | 2,63 | 00:00:00 | | 2008-11-24 | 2,62 | 0 | 3,69 | 2,62 | 2,62 | 00:00:00 | | 2008-11-25 | 2,80 | 0 | 3,85 | 2,80 | 2,80 | 00:00:00 | | 2008-11-26 | 2,62 | 0 | 3,85 | 2,62 | 2,62 | 00:00:00 | | 2008-11-27 | 2,87 | 0 | 3,69 | 2,87 | 2,87 | 00:00:00 | | 2008-11-28 | 2,87 | 0 | 3,55 | 2,87 | 2,87 | 00:00:00 | | 2008-12-01 | 2,62 | 0 | 3,85 | 2,62 | 2,62 | 00:00:00 | | 2008-12-02 | 2,88 | 0 | 3,85 | 2,88 | 2,88 | 00:00:00 | | 2008-12-03 | 2,63 | 0 | 3,69 | 2,63 | 2,63 | 00:00:00 | | 2008-12-04 | 2,71 | 0 | 2,71 | 2,71 | 2,71 | 00:00:00 | | 2008-12-05 | 2,72 | 0 | 3,69 | 2,72 | 2,72 | 00:00:00 | | 2008-12-08 | 2,62 | 0 | 3,85 | 2,62 | 2,62 | 00:00:00 | | 2008-12-09 | 2,62 | 0 | 3,69 | 2,62 | 2,62 | 00:00:00 | | 2008-12-10 | 2,87 | 0 | 4,50 | 2,87 | 2,87 | 00:00:00 | | 2008-12-11 | 2,87 | 0 | 4,50 | 2,87 | 2,87 | 00:00:00 | | 2008-12-12 | 2,87 | 0 | 3,69 | 2,87 | 2,87 | 00:00:00 | | 2008-12-15 | 2,87 | 0 | 4,50 | 2,87 | 2,87 | 00:00:00 | | 2008-12-16 | 2,87 | 0 | 3,96 | 2,87 | 2,87 | 00:00:00 | | 2008-12-17 | 2,87 | 0 | 3,69 | 2,87 | 2,87 | 00:00:00 | | 2008-12-18 | 3,02 | 0 | 3,96 | 3,02 | 3,02 | 00:00:00 | | 2008-12-19 | 3,02 | 0 | 3,50 | 3,02 | 3,02 | 00:00:00 | | 2008-12-22 | 3,02 | 0 | 3,05 | 3,02 | 3,02 | 00:00:00 | | 2008-12-23 | 3,05 | 600 | 3,05 | 3,05 | 3,05 | 00:00:00 | | 2008-12-24 | 2,62 | 0 | 3,34 | 2,62 | 2,62 | 00:00:00 | | 2008-12-29 | 3,06 | 0 | 3,33 | 3,06 | 3,06 | 00:00:00 | | 2008-12-30 | 0,07 | 0 | 3,29 | 0,07 | 0,07 | 00:00:00 | | 2008-12-31 | 0,07 | 0 | 3,35 | 0,07 | 0,07 | 00:00:00 | | 2009-01-02 | 3,07 | 100 | 3,07 | 3,07 | 3,07 | 00:00:00 | | 2009-01-05 | 0,08 | 0 | 3,29 | 0,08 | 0,08 | 00:00:00 | | 2009-01-06 | 0,10 | 0 | 3,07 | 0,10 | 0,10 | 00:00:00 | | 2009-01-07 | 0,11 | 0 | 3,29 | 0,11 | 0,11 | 00:00:00 | | 2009-01-08 | 0,11 | 0 | 3,07 | 0,11 | 0,11 | 00:00:00 | | 2009-01-09 | 3,07 | 0 | 3,07 | 3,07 | 3,07 | 00:00:00 | | 2009-01-12 | 3,08 | 0 | 3,33 | 3,08 | 3,08 | 00:00:00 | | 2009-01-13 | 3,07 | 400 | 3,08 | 3,07 | 3,08 | 00:00:00 | | 2009-01-14 | 3,07 | 0 | 3,26 | 3,07 | 3,07 | 00:00:00 | | 2009-01-15 | 3,07 | 0 | 3,26 | 3,07 | 3,07 | 00:00:00 | | 2009-01-16 | 3,07 | 0 | 3,26 | 3,07 | 3,07 | 00:00:00 | | 2009-01-19 | 3,07 | 0 | 3,26 | 3,07 | 3,07 | 00:00:00 | | 2009-01-20 | 3,07 | 0 | 3,26 | 3,07 | 3,07 | 00:00:00 | | 2009-01-21 | 3,07 | 0 | 3,37 | 3,07 | 3,07 | 00:00:00 | | 2009-01-22 | 0,08 | 0 | 3,30 | 0,08 | 0,08 | 00:00:00 | | 2009-01-23 | 0,09 | 0 | 3,37 | 0,09 | 0,09 | 00:00:00 | | 2009-01-26 | 0,40 | 0 | 3,37 | 0,40 | 0,40 | 00:00:00 | | 2009-01-27 | 0,08 | 0 | 3,37 | 0,08 | 0,08 | 00:00:00 | | 2009-01-28 | 0,10 | 0 | 3,30 | 0,10 | 0,10 | 00:00:00 | | 2009-01-29 | 0,08 | 0 | 3,37 | 0,08 | 0,08 | 00:00:00 | | 2009-01-30 | 0,08 | 0 | 3,29 | 0,08 | 0,08 | 00:00:00 | | 2009-02-02 | 0,08 | 0 | 3,29 | 0,08 | 0,08 | 00:00:00 | | 2009-02-03 | 3,10 | 600 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2009-02-04 | 0,07 | 0 | 3,29 | 0,07 | 0,07 | 00:00:00 | | 2009-02-05 | 0,22 | 0 | 3,29 | 0,22 | 0,22 | 00:00:00 | | 2009-02-06 | 3,10 | 0 | 3,29 | 3,10 | 3,10 | 00:00:00 | | 2009-02-09 | 0,22 | 0 | 3,10 | 0,22 | 0,22 | 00:00:00 | | 2009-02-10 | 3,29 | 0 | 3,29 | 3,29 | 3,29 | 00:00:00 | | 2009-02-11 | 3,29 | 0 | 3,29 | 3,29 | 3,29 | 00:00:00 | | 2009-02-12 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2009-02-13 | 2,20 | 1.400 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2009-02-16 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2009-02-17 | 3,21 | 200 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2009-02-18 | 3,28 | 200 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2009-02-19 | 3,29 | 0 | 3,29 | 3,29 | 3,29 | 00:00:00 | | 2009-02-20 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2009-02-23 | 3,29 | 0 | 3,29 | 3,29 | 3,29 | 00:00:00 | | 2009-02-24 | 1,99 | 0 | 3,29 | 1,99 | 1,99 | 00:00:00 | | 2009-02-25 | 1,99 | 0 | 3,29 | 1,99 | 1,99 | 00:00:00 | | 2009-02-26 | 3,00 | 100 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2009-02-27 | 3,00 | 200 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2009-03-02 | 3,00 | 100 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2009-03-03 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2009-03-04 | 3,07 | 200 | 3,07 | 3,07 | 3,07 | 00:00:00 | | 2009-03-05 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2009-03-06 | 3,69 | 0 | 3,69 | 3,69 | 3,69 | 00:00:00 | | 2009-03-09 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2009-03-10 | 3,96 | 0 | 3,96 | 3,66 | 3,66 | 00:00:00 | | 2009-03-11 | 3,97 | 0 | 3,97 | 3,97 | 3,97 | 00:00:00 | | 2009-03-12 | 4,15 | 0 | 4,17 | 4,15 | 4,17 | 00:00:00 | | 2009-03-13 | 4,16 | 0 | 4,16 | 4,15 | 4,15 | 00:00:00 | | 2009-03-16 | 1,99 | 0 | 3,99 | 1,99 | 1,99 | 00:00:00 | | 2009-03-17 | 1,00 | 0 | 3,89 | 1,00 | 1,00 | 00:00:00 | | 2009-03-18 | 2,45 | 0 | 4,28 | 2,45 | 2,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
