|
 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 | | 2009-11-04 | 3,96 | 0 | 4,90 | 3,96 | 3,96 | 00:00:00 | | 2009-11-05 | 3,96 | 0 | 4,70 | 3,96 | 3,96 | 00:00:00 | | 2009-11-06 | 3,96 | 0 | 4,70 | 3,96 | 3,96 | 00:00:00 | | 2009-11-09 | 3,96 | 0 | 4,70 | 3,96 | 3,96 | 00:00:00 | | 2009-11-10 | 3,96 | 0 | 4,70 | 3,96 | 3,96 | 00:00:00 | | 2009-11-11 | 3,96 | 0 | 4,70 | 3,96 | 3,96 | 00:00:00 | | 2009-11-13 | 3,96 | 0 | 4,70 | 3,96 | 3,96 | 00:00:00 | | 2009-11-16 | 3,96 | 0 | 4,69 | 3,96 | 3,96 | 00:00:00 | | 2009-11-17 | 4,68 | 0 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2009-11-18 | 3,96 | 0 | 4,69 | 3,96 | 3,96 | 00:00:00 | | 2009-11-19 | 4,22 | 9.000 | 4,22 | 4,22 | 4,22 | 00:00:00 | | 2009-11-20 | 4,23 | 0 | 4,60 | 4,23 | 4,23 | 00:00:00 | | 2009-11-23 | 3,96 | 0 | 4,55 | 3,96 | 3,96 | 00:00:00 | | 2009-11-24 | 4,59 | 100 | 4,59 | 4,59 | 4,59 | 00:00:00 | | 2009-11-25 | 3,96 | 0 | 4,55 | 3,96 | 3,96 | 00:00:00 | | 2009-11-26 | 3,96 | 0 | 4,55 | 3,96 | 3,96 | 00:00:00 | | 2009-11-27 | 3,96 | 0 | 4,55 | 3,96 | 3,96 | 00:00:00 | | 2009-11-30 | 3,96 | 0 | 4,55 | 3,96 | 3,96 | 00:00:00 | | 2009-12-01 | 3,96 | 0 | 4,55 | 3,96 | 3,96 | 00:00:00 | | 2009-12-02 | 3,96 | 0 | 4,55 | 3,96 | 3,96 | 00:00:00 | | 2009-12-04 | 3,98 | 0 | 4,55 | 3,98 | 3,98 | 00:00:00 | | 2009-12-07 | 4,50 | 400 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2009-12-09 | 4,05 | 200 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2009-12-11 | 4,45 | 100 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2009-12-14 | 3,96 | 0 | 4,44 | 3,96 | 3,96 | 00:00:00 | | 2009-12-15 | 3,96 | 0 | 4,44 | 3,96 | 3,96 | 00:00:00 | | 2009-12-16 | 4,10 | 0 | 4,44 | 4,10 | 4,10 | 00:00:00 | | 2009-12-17 | 4,17 | 0 | 4,44 | 4,17 | 4,17 | 00:00:00 | | 2009-12-18 | 4,17 | 0 | 4,44 | 4,17 | 4,17 | 00:00:00 | | 2009-12-21 | 4,17 | 0 | 4,39 | 4,17 | 4,17 | 00:00:00 | | 2009-12-22 | 4,40 | 200 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2009-12-23 | 4,30 | 0 | 4,40 | 4,30 | 4,30 | 00:00:00 | | 2009-12-25 | 4,30 | 0 | 4,40 | 4,30 | 4,30 | 00:00:00 | | 2009-12-28 | 4,30 | 0 | 4,60 | 4,30 | 4,30 | 00:00:00 | | 2009-12-29 | 4,30 | 500 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2009-12-30 | 4,17 | 1.000 | 4,17 | 4,17 | 4,17 | 00:00:00 | | 2009-12-31 | 4,17 | 0 | 4,54 | 4,17 | 4,17 | 00:00:00 | | 2010-01-04 | 4,15 | 800 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2010-01-05 | 4,15 | 0 | 4,50 | 4,15 | 4,15 | 00:00:00 | | 2010-01-06 | 4,15 | 200 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2010-01-07 | 4,15 | 0 | 4,37 | 4,15 | 4,15 | 00:00:00 | | 2010-01-08 | 4,15 | 0 | 4,37 | 4,15 | 4,15 | 00:00:00 | | 2010-01-11 | 4,15 | 0 | 4,37 | 4,15 | 4,15 | 00:00:00 | | 2010-01-12 | 4,15 | 0 | 4,37 | 4,15 | 4,15 | 00:00:00 | | 2010-01-13 | 4,15 | 0 | 4,37 | 4,15 | 4,15 | 00:00:00 | | 2010-01-14 | 4,50 | 2.000 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2010-01-15 | 4,15 | 0 | 4,50 | 4,15 | 4,15 | 00:00:00 | | 2010-01-18 | 4,20 | 200 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2010-01-19 | 4,20 | 400 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2010-01-20 | 4,19 | 100 | 4,19 | 4,19 | 4,19 | 00:00:00 | | 2010-01-21 | 4,19 | 0 | 4,39 | 4,19 | 4,19 | 00:00:00 | | 2010-01-22 | 4,19 | 0 | 4,39 | 4,19 | 4,19 | 00:00:00 | | 2010-01-25 | 4,19 | 0 | 4,39 | 4,19 | 4,19 | 00:00:00 | | 2010-01-26 | 4,19 | 0 | 4,39 | 4,19 | 4,19 | 00:00:00 | | 2010-01-27 | 4,19 | 0 | 4,39 | 4,19 | 4,19 | 00:00:00 | | 2010-01-28 | 4,19 | 0 | 4,39 | 4,19 | 4,19 | 00:00:00 | | 2010-01-29 | 4,19 | 0 | 4,39 | 4,19 | 4,19 | 00:00:00 | | 2010-02-01 | 4,15 | 2.500 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2010-02-02 | 4,15 | 100 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2010-02-04 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2010-02-05 | 3,37 | 1.900 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2010-02-08 | 3,37 | 3.800 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2010-02-09 | 3,60 | 1.000 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2010-02-10 | 3,70 | 600 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-02-11 | 3,90 | 700 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2010-02-12 | 4,00 | 600 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-02-15 | 3,60 | 0 | 4,35 | 3,60 | 3,60 | 00:00:00 | | 2010-02-16 | 4,00 | 400 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-02-17 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-02-18 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-02-19 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-02-22 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-02-23 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-02-24 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-02-25 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-02-26 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-03-01 | 0,02 | 0 | 4,35 | 0,02 | 0,02 | 00:00:00 | | 2010-03-02 | 0,02 | 0 | 4,35 | 0,02 | 0,02 | 00:00:00 | | 2010-03-03 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-03-04 | 0,55 | 0 | 4,35 | 0,55 | 0,55 | 00:00:00 | | 2010-03-05 | 0,55 | 0 | 4,35 | 0,55 | 0,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
