|
 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 | | 2010-03-05 | 0,55 | 0 | 4,35 | 0,55 | 0,55 | 00:00:00 | | 2010-03-08 | 0,55 | 0 | 4,00 | 0,55 | 0,55 | 00:00:00 | | 2010-03-09 | 3,60 | 0 | 4,00 | 3,60 | 3,60 | 00:00:00 | | 2010-03-10 | 3,60 | 0 | 4,00 | 3,60 | 3,60 | 00:00:00 | | 2010-03-11 | 3,60 | 0 | 4,00 | 3,60 | 3,60 | 00:00:00 | | 2010-03-12 | 3,60 | 0 | 4,00 | 3,60 | 3,60 | 00:00:00 | | 2010-03-15 | 3,60 | 0 | 4,00 | 3,60 | 3,60 | 00:00:00 | | 2010-03-16 | 3,60 | 0 | 4,00 | 3,60 | 3,60 | 00:00:00 | | 2010-03-17 | 1,00 | 0 | 4,00 | 1,00 | 1,00 | 00:00:00 | | 2010-03-18 | 1,10 | 0 | 4,00 | 1,10 | 1,10 | 00:00:00 | | 2010-03-19 | 1,10 | 0 | 4,19 | 1,10 | 1,10 | 00:00:00 | | 2010-03-22 | 0,05 | 0 | 4,35 | 0,05 | 0,05 | 00:00:00 | | 2010-03-23 | 4,00 | 0 | 4,19 | 4,00 | 4,00 | 00:00:00 | | 2010-03-24 | 0,05 | 0 | 4,30 | 0,05 | 0,05 | 00:00:00 | | 2010-03-25 | 0,05 | 0 | 4,30 | 0,05 | 0,05 | 00:00:00 | | 2010-03-26 | 0,05 | 0 | 4,30 | 0,05 | 0,05 | 00:00:00 | | 2010-03-29 | 0,50 | 0 | 6,99 | 0,50 | 0,50 | 00:00:00 | | 2010-03-30 | 0,51 | 0 | 7,00 | 0,51 | 0,51 | 00:00:00 | | 2010-03-31 | 0,51 | 0 | 4,18 | 0,51 | 0,51 | 00:00:00 | | 2010-04-01 | 0,51 | 0 | 4,18 | 0,51 | 0,51 | 00:00:00 | | 2010-04-02 | 0,51 | 0 | 4,18 | 0,51 | 0,51 | 00:00:00 | | 2010-04-05 | 0,51 | 0 | 4,18 | 0,51 | 0,51 | 00:00:00 | | 2010-04-06 | 0,51 | 0 | 4,18 | 0,51 | 0,51 | 00:00:00 | | 2010-04-07 | 0,55 | 0 | 4,18 | 0,55 | 0,55 | 00:00:00 | | 2010-04-08 | 3,40 | 0 | 4,18 | 3,40 | 3,40 | 00:00:00 | | 2010-04-09 | 0,55 | 0 | 4,18 | 0,55 | 0,55 | 00:00:00 | | 2010-04-12 | 0,55 | 0 | 4,00 | 0,55 | 0,55 | 00:00:00 | | 2010-04-13 | 0,52 | 0 | 4,01 | 0,52 | 0,52 | 00:00:00 | | 2010-04-14 | 0,52 | 0 | 4,01 | 0,52 | 0,52 | 00:00:00 | | 2010-04-15 | 0,52 | 0 | 4,01 | 0,52 | 0,52 | 00:00:00 | | 2010-04-16 | 0,52 | 0 | 4,01 | 0,52 | 0,52 | 00:00:00 | | 2010-04-19 | 0,52 | 0 | 3,60 | 0,52 | 0,52 | 00:00:00 | | 2010-04-20 | 0,53 | 0 | 4,01 | 0,53 | 0,53 | 00:00:00 | | 2010-04-21 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2010-04-22 | 2,51 | 100 | 2,51 | 2,51 | 2,51 | 00:00:00 | | 2010-04-23 | 2,55 | 0 | 2,98 | 2,55 | 2,55 | 00:00:00 | | 2010-04-26 | 2,56 | 0 | 2,98 | 2,56 | 2,56 | 00:00:00 | | 2010-04-27 | 2,70 | 100 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2010-04-28 | 2,78 | 1.000 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2010-04-29 | 3,05 | 300 | 3,05 | 3,05 | 3,05 | 00:00:00 | | 2010-04-30 | 3,05 | 0 | 4,18 | 3,05 | 3,05 | 00:00:00 | | 2010-05-03 | 3,05 | 0 | 4,18 | 3,05 | 3,05 | 00:00:00 | | 2010-05-04 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2010-05-05 | 2,85 | 400 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2010-05-06 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-05-07 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-05-10 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-05-11 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-05-12 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-05-13 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-05-14 | 2,85 | 0 | 3,23 | 2,85 | 2,85 | 00:00:00 | | 2010-05-19 | 2,85 | 0 | 3,23 | 2,85 | 2,85 | 00:00:00 | | 2010-05-20 | 2,85 | 0 | 3,23 | 2,85 | 2,85 | 00:00:00 | | 2010-05-21 | 2,85 | 0 | 3,23 | 2,85 | 2,85 | 00:00:00 | | 2010-05-25 | 2,90 | 0 | 3,23 | 2,90 | 2,90 | 00:00:00 | | 2010-05-26 | 2,85 | 0 | 3,23 | 2,85 | 2,85 | 00:00:00 | | 2010-05-27 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2010-05-28 | 2,85 | 0 | 3,23 | 2,85 | 2,85 | 00:00:00 | | 2010-06-01 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-06-02 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-06-03 | 2,78 | 0 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2010-06-04 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-06-08 | 2,90 | 0 | 3,23 | 2,90 | 2,90 | 00:00:00 | | 2010-06-10 | 2,90 | 0 | 3,23 | 2,90 | 2,90 | 00:00:00 | | 2010-06-14 | 2,90 | 0 | 3,23 | 2,90 | 2,90 | 00:00:00 | | 2010-06-15 | 2,90 | 0 | 3,23 | 2,90 | 2,90 | 00:00:00 | | 2010-06-16 | 2,90 | 0 | 3,23 | 2,90 | 2,90 | 00:00:00 | | 2010-06-17 | 2,90 | 0 | 3,23 | 2,90 | 2,90 | 00:00:00 | | 2010-06-18 | 2,78 | 0 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2010-06-21 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-06-22 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-06-23 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-06-24 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-06-25 | 3,23 | 0 | 3,23 | 3,23 | 3,23 | 00:00:00 | | 2010-06-28 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-06-29 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-06-30 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-07-01 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-07-02 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-07-05 | 2,78 | 0 | 3,23 | 2,78 | 2,78 | 00:00:00 | | 2010-07-06 | 2,80 | 0 | 3,12 | 2,80 | 2,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
