|
 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 | | 2004-07-21 | 4,13 | 74.400 | 4,21 | 4,12 | 4,12 | 00:00:00 | | 2004-07-22 | 4,10 | 101.000 | 4,19 | 4,10 | 4,15 | 00:00:00 | | 2004-07-23 | 4,08 | 18.400 | 4,14 | 4,05 | 4,10 | 00:00:00 | | 2004-07-26 | 3,94 | 58.700 | 4,05 | 3,94 | 4,02 | 00:00:00 | | 2004-07-27 | 3,83 | 168.200 | 3,95 | 3,80 | 3,95 | 00:00:00 | | 2004-07-28 | 3,79 | 307.800 | 3,93 | 3,72 | 3,93 | 00:00:00 | | 2004-07-29 | 3,80 | 293.400 | 3,83 | 3,80 | 3,83 | 00:00:00 | | 2004-07-30 | 3,85 | 500.200 | 4,00 | 3,85 | 3,85 | 00:00:00 | | 2004-08-02 | 4,03 | 71.500 | 4,03 | 3,83 | 3,83 | 00:00:00 | | 2004-08-03 | 4,20 | 550.300 | 4,23 | 4,07 | 4,07 | 00:00:00 | | 2004-08-04 | 4,10 | 49.000 | 4,20 | 4,00 | 4,20 | 00:00:00 | | 2004-08-05 | 4,01 | 89.400 | 4,08 | 4,00 | 4,06 | 00:00:00 | | 2004-08-06 | 3,91 | 81.600 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2004-08-09 | 3,95 | 4.200 | 3,99 | 3,91 | 3,99 | 00:00:00 | | 2004-08-10 | 3,98 | 32.400 | 3,98 | 3,91 | 3,91 | 00:00:00 | | 2004-08-11 | 3,93 | 3.600 | 3,98 | 3,93 | 3,98 | 00:00:00 | | 2004-08-12 | 3,97 | 9.000 | 3,98 | 3,93 | 3,93 | 00:00:00 | | 2004-08-13 | 4,05 | 26.300 | 4,05 | 3,95 | 3,95 | 00:00:00 | | 2004-08-16 | 4,01 | 36.400 | 4,07 | 4,00 | 4,05 | 00:00:00 | | 2004-08-17 | 4,01 | 8.500 | 4,01 | 4,01 | 4,01 | 00:00:00 | | 2004-08-18 | 4,01 | 79.900 | 4,01 | 4,01 | 4,01 | 00:00:00 | | 2004-08-19 | 4,03 | 5.700 | 4,05 | 4,03 | 4,05 | 00:00:00 | | 2004-08-20 | 4,07 | 6.300 | 4,07 | 4,00 | 4,05 | 00:00:00 | | 2004-08-23 | 4,03 | 32.300 | 4,10 | 4,03 | 4,07 | 00:00:00 | | 2004-08-24 | 4,04 | 1.500 | 4,05 | 4,03 | 4,03 | 00:00:00 | | 2004-08-25 | 4,06 | 30.000 | 4,10 | 4,06 | 4,07 | 00:00:00 | | 2004-08-26 | 4,13 | 15.400 | 4,14 | 4,03 | 4,10 | 00:00:00 | | 2004-08-27 | 4,11 | 3.800 | 4,13 | 4,03 | 4,03 | 00:00:00 | | 2004-08-30 | 4,10 | 4.000 | 4,10 | 4,06 | 4,10 | 00:00:00 | | 2004-08-31 | 4,07 | 73.100 | 4,07 | 4,00 | 4,06 | 00:00:00 | | 2004-09-01 | 4,01 | 41.900 | 4,07 | 4,01 | 4,07 | 00:00:00 | | 2004-09-02 | 4,00 | 254.400 | 4,02 | 4,00 | 4,00 | 00:00:00 | | 2004-09-03 | 3,98 | 26.900 | 4,00 | 3,97 | 4,00 | 00:00:00 | | 2004-09-06 | 3,98 | 78.000 | 4,00 | 3,97 | 3,97 | 00:00:00 | | 2004-09-07 | 3,99 | 71.100 | 4,02 | 3,97 | 3,97 | 00:00:00 | | 2004-09-08 | 4,05 | 74.700 | 4,05 | 3,99 | 3,99 | 00:00:00 | | 2004-09-09 | 4,05 | 45.700 | 4,06 | 4,01 | 4,01 | 00:00:00 | | 2004-09-10 | 4,13 | 444.900 | 4,13 | 4,05 | 4,06 | 00:00:00 | | 2004-09-13 | 4,13 | 86.900 | 4,20 | 4,08 | 4,12 | 00:00:00 | | 2004-09-14 | 4,11 | 88.600 | 4,19 | 4,11 | 4,13 | 00:00:00 | | 2004-09-15 | 4,05 | 107.600 | 4,13 | 4,03 | 4,11 | 00:00:00 | | 2004-09-16 | 4,10 | 67.100 | 4,12 | 4,10 | 4,10 | 00:00:00 | | 2004-09-17 | 4,17 | 15.400 | 4,17 | 4,10 | 4,10 | 00:00:00 | | 2004-09-20 | 4,15 | 108.500 | 4,17 | 4,11 | 4,17 | 00:00:00 | | 2004-09-21 | 4,20 | 352.700 | 4,23 | 4,15 | 4,15 | 00:00:00 | | 2004-09-22 | 4,20 | 166.800 | 4,23 | 4,15 | 4,17 | 00:00:00 | | 2004-09-23 | 4,18 | 106.200 | 4,20 | 4,18 | 4,20 | 00:00:00 | | 2004-09-24 | 4,23 | 125.900 | 4,30 | 4,18 | 4,18 | 00:00:00 | | 2004-09-27 | 4,23 | 48.800 | 4,23 | 4,20 | 4,20 | 00:00:00 | | 2004-09-28 | 4,28 | 1.033.400 | 4,28 | 4,20 | 4,21 | 00:00:00 | | 2004-09-29 | 4,34 | 122.800 | 4,34 | 4,21 | 4,22 | 00:00:00 | | 2004-09-30 | 4,33 | 147.300 | 4,33 | 4,27 | 4,30 | 00:00:00 | | 2004-10-01 | 4,50 | 648.300 | 4,50 | 4,33 | 4,34 | 00:00:00 | | 2004-10-04 | 4,67 | 727.400 | 4,70 | 4,30 | 4,30 | 00:00:00 | | 2004-10-05 | 4,90 | 440.300 | 5,02 | 4,67 | 4,67 | 00:00:00 | | 2004-10-06 | 4,88 | 1.030.400 | 4,95 | 4,75 | 4,93 | 00:00:00 | | 2004-10-07 | 4,90 | 302.000 | 4,91 | 4,82 | 4,82 | 00:00:00 | | 2004-10-08 | 4,90 | 141.100 | 4,91 | 4,85 | 4,90 | 00:00:00 | | 2004-10-11 | 5,01 | 252.700 | 5,07 | 4,90 | 4,91 | 00:00:00 | | 2004-10-12 | 4,95 | 73.400 | 5,06 | 4,95 | 5,06 | 00:00:00 | | 2004-10-13 | 5,03 | 201.100 | 5,06 | 4,95 | 4,95 | 00:00:00 | | 2004-10-14 | 5,20 | 100.700 | 5,30 | 5,03 | 5,03 | 00:00:00 | | 2004-10-15 | 5,25 | 183.600 | 5,28 | 5,10 | 5,13 | 00:00:00 | | 2004-10-18 | 5,23 | 49.300 | 5,26 | 5,20 | 5,26 | 00:00:00 | | 2004-10-19 | 5,40 | 940.400 | 5,56 | 5,31 | 5,35 | 00:00:00 | | 2004-10-20 | 5,31 | 30.900 | 5,44 | 5,26 | 5,40 | 00:00:00 | | 2004-10-21 | 5,26 | 196.400 | 5,33 | 5,25 | 5,31 | 00:00:00 | | 2004-10-22 | 5,28 | 344.700 | 5,31 | 5,25 | 5,28 | 00:00:00 | | 2004-10-25 | 5,17 | 197.600 | 5,27 | 5,11 | 5,25 | 00:00:00 | | 2004-10-26 | 5,05 | 174.400 | 5,23 | 5,01 | 5,23 | 00:00:00 | | 2004-10-27 | 5,07 | 114.500 | 5,15 | 5,05 | 5,05 | 00:00:00 | | 2004-10-28 | 5,22 | 260.500 | 5,31 | 5,10 | 5,10 | 00:00:00 | | 2004-10-29 | 5,31 | 726.500 | 5,31 | 5,17 | 5,30 | 00:00:00 | | 2004-11-01 | 5,35 | 38.800 | 5,35 | 5,25 | 5,25 | 00:00:00 | | 2004-11-02 | 5,29 | 40.800 | 5,35 | 5,26 | 5,35 | 00:00:00 | | 2004-11-03 | 5,30 | 141.000 | 5,34 | 5,25 | 5,29 | 00:00:00 | | 2004-11-04 | 5,30 | 350.000 | 5,31 | 5,27 | 5,30 | 00:00:00 | | 2004-11-05 | 5,30 | 746.600 | 5,32 | 5,25 | 5,25 | 00:00:00 | | 2004-11-08 | 5,25 | 1.005.000 | 5,32 | 5,25 | 5,32 | 00:00:00 | | 2004-11-09 | 5,30 | 394.400 | 5,32 | 5,25 | 5,30 | 00:00:00 | | 2004-11-10 | 5,34 | 27.400 | 5,34 | 5,30 | 5,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
