|
 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 | | 2009-07-13 | 3,29 | 0 | 4,49 | 3,29 | 3,29 | 00:00:00 | | 2009-07-14 | 3,30 | 0 | 4,48 | 3,30 | 3,30 | 00:00:00 | | 2009-07-15 | 3,31 | 0 | 4,50 | 3,31 | 3,31 | 00:00:00 | | 2009-07-16 | 3,32 | 0 | 4,50 | 3,32 | 3,32 | 00:00:00 | | 2009-07-17 | 3,33 | 0 | 4,50 | 3,33 | 3,33 | 00:00:00 | | 2009-07-20 | 0,02 | 0 | 4,50 | 0,02 | 0,02 | 00:00:00 | | 2009-07-21 | 3,34 | 0 | 4,50 | 3,34 | 3,34 | 00:00:00 | | 2009-07-22 | 3,35 | 0 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2009-07-23 | 3,35 | 0 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2009-07-24 | 3,31 | 100 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2009-07-27 | 3,35 | 0 | 4,00 | 3,35 | 3,35 | 00:00:00 | | 2009-07-28 | 3,32 | 0 | 3,32 | 3,32 | 3,32 | 00:00:00 | | 2009-07-29 | 3,32 | 0 | 3,96 | 3,32 | 3,32 | 00:00:00 | | 2009-07-30 | 3,32 | 0 | 4,20 | 3,32 | 3,32 | 00:00:00 | | 2009-07-31 | 2,80 | 0 | 4,20 | 2,80 | 2,80 | 00:00:00 | | 2009-08-03 | 3,19 | 0 | 3,19 | 3,19 | 3,19 | 00:00:00 | | 2009-08-04 | 3,50 | 0 | 4,85 | 3,50 | 3,50 | 00:00:00 | | 2009-08-05 | 3,50 | 0 | 4,85 | 3,50 | 3,50 | 00:00:00 | | 2009-08-06 | 5,00 | 500 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2009-08-07 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2009-08-10 | 4,89 | 100 | 4,89 | 4,89 | 4,89 | 00:00:00 | | 2009-08-11 | 3,50 | 0 | 5,00 | 3,50 | 3,50 | 00:00:00 | | 2009-08-12 | 4,85 | 0 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2009-08-13 | 3,50 | 0 | 5,00 | 3,50 | 3,50 | 00:00:00 | | 2009-08-14 | 3,50 | 0 | 5,00 | 3,50 | 3,50 | 00:00:00 | | 2009-08-17 | 4,85 | 300 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2009-08-18 | 3,19 | 0 | 5,00 | 3,19 | 3,19 | 00:00:00 | | 2009-08-19 | 2,11 | 0 | 5,00 | 2,11 | 2,11 | 00:00:00 | | 2009-08-20 | 3,30 | 0 | 4,85 | 3,30 | 3,30 | 00:00:00 | | 2009-08-21 | 3,22 | 0 | 4,85 | 3,22 | 3,22 | 00:00:00 | | 2009-08-24 | 4,85 | 200 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2009-08-25 | 4,85 | 300 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2009-08-27 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2009-08-28 | 3,80 | 0 | 4,25 | 3,80 | 3,80 | 00:00:00 | | 2009-08-31 | 4,85 | 100 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2009-09-01 | 3,86 | 0 | 4,85 | 3,86 | 3,86 | 00:00:00 | | 2009-09-02 | 4,11 | 500 | 4,11 | 4,11 | 4,11 | 00:00:00 | | 2009-09-03 | 4,12 | 0 | 4,62 | 4,12 | 4,12 | 00:00:00 | | 2009-09-04 | 4,85 | 500 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2009-09-07 | 4,00 | 0 | 4,70 | 4,00 | 4,00 | 00:00:00 | | 2009-09-08 | 4,06 | 0 | 4,70 | 4,06 | 4,06 | 00:00:00 | | 2009-09-09 | 4,06 | 0 | 4,84 | 4,06 | 4,06 | 00:00:00 | | 2009-09-10 | 4,07 | 0 | 4,06 | 4,07 | 4,07 | 00:00:00 | | 2009-09-11 | 4,07 | 0 | 4,84 | 4,07 | 4,07 | 00:00:00 | | 2009-09-14 | 4,85 | 0 | 4,84 | 4,85 | 4,85 | 00:00:00 | | 2009-09-15 | 4,84 | 0 | 4,84 | 4,84 | 4,84 | 00:00:00 | | 2009-09-16 | 4,84 | 300 | 4,84 | 4,84 | 4,84 | 00:00:00 | | 2009-09-17 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2009-09-18 | 4,00 | 0 | 4,82 | 4,00 | 4,00 | 00:00:00 | | 2009-09-21 | 4,00 | 0 | 4,56 | 4,00 | 4,00 | 00:00:00 | | 2009-09-22 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2009-09-23 | 4,00 | 0 | 4,55 | 4,00 | 4,00 | 00:00:00 | | 2009-09-24 | 4,00 | 0 | 4,55 | 4,00 | 4,00 | 00:00:00 | | 2009-09-25 | 4,00 | 0 | 4,55 | 4,00 | 4,00 | 00:00:00 | | 2009-09-28 | 4,00 | 0 | 4,54 | 4,00 | 4,00 | 00:00:00 | | 2009-09-29 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2009-10-01 | 5,00 | 900 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2009-10-02 | 4,70 | 2.900 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2009-10-05 | 4,55 | 500 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2009-10-06 | 4,00 | 0 | 4,55 | 4,00 | 4,00 | 00:00:00 | | 2009-10-07 | 4,00 | 0 | 4,26 | 4,00 | 4,00 | 00:00:00 | | 2009-10-08 | 4,26 | 4.100 | 4,26 | 4,26 | 4,26 | 00:00:00 | | 2009-10-09 | 4,26 | 0 | 4,26 | 4,26 | 4,26 | 00:00:00 | | 2009-10-12 | 4,26 | 0 | 4,49 | 4,26 | 4,26 | 00:00:00 | | 2009-10-13 | 4,20 | 1.600 | 4,39 | 4,20 | 4,39 | 00:00:00 | | 2009-10-14 | 4,20 | 0 | 4,50 | 4,20 | 4,20 | 00:00:00 | | 2009-10-15 | 4,20 | 0 | 4,50 | 4,20 | 4,20 | 00:00:00 | | 2009-10-16 | 3,86 | 900 | 3,86 | 3,86 | 3,86 | 00:00:00 | | 2009-10-19 | 4,60 | 6.000 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2009-10-20 | 4,60 | 100 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2009-10-21 | 3,96 | 0 | 4,50 | 3,96 | 3,96 | 00:00:00 | | 2009-10-22 | 3,96 | 0 | 4,66 | 3,96 | 3,96 | 00:00:00 | | 2009-10-23 | 3,96 | 0 | 4,66 | 3,96 | 3,96 | 00:00:00 | | 2009-10-26 | 4,66 | 500 | 4,66 | 4,66 | 4,66 | 00:00:00 | | 2009-10-27 | 4,67 | 400 | 4,67 | 4,67 | 4,67 | 00:00:00 | | 2009-10-28 | 4,70 | 400 | 4,70 | 4,68 | 4,68 | 00:00:00 | | 2009-10-29 | 4,72 | 0 | 5,00 | 4,72 | 4,72 | 00:00:00 | | 2009-10-30 | 3,96 | 0 | 5,00 | 3,96 | 3,96 | 00:00:00 | | 2009-11-02 | 3,96 | 0 | 5,00 | 3,96 | 3,96 | 00:00:00 | | 2009-11-03 | 4,66 | 0 | 5,00 | 4,66 | 4,66 | 00:00:00 | | 2009-11-04 | 3,96 | 0 | 4,90 | 3,96 | 3,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
