|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-21 | 0,01 | 0 | 1,75 | 0,01 | 0,01 | 00:00:00 | | 2012-05-22 | 1,37 | 0 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2012-05-23 | 0,01 | 0 | 1,75 | 0,01 | 0,01 | 00:00:00 | | 2012-05-24 | 0,01 | 0 | 1,28 | 0,01 | 0,01 | 00:00:00 | | 2012-05-25 | 1,28 | 700 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-05-28 | 0,01 | 0 | 1,74 | 0,01 | 0,01 | 00:00:00 | | 2012-05-29 | 0,01 | 0 | 1,20 | 0,01 | 0,01 | 00:00:00 | | 2012-05-30 | 0,01 | 0 | 1,20 | 0,01 | 0,01 | 00:00:00 | | 2012-05-31 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-01 | 0,01 | 0 | 1,20 | 0,01 | 0,01 | 00:00:00 | | 2012-06-05 | 0,01 | 0 | 1,20 | 0,01 | 0,01 | 00:00:00 | | 2012-06-06 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-07 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-08 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-11 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-12 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-13 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-14 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-15 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-18 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-19 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-20 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-21 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-22 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-25 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-26 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2012-06-27 | 0,01 | 0 | 1,20 | 0,01 | 0,01 | 00:00:00 | | 2012-06-28 | 0,70 | 0 | 0,70 | 0,70 | 0,70 | 00:00:00 | | 2012-06-29 | 0,70 | 0 | 0,70 | 0,70 | 0,70 | 00:00:00 | | 2012-07-03 | 8,62 | 0 | 8,62 | 8,62 | 8,62 | 00:00:00 | | 2012-07-04 | 0,70 | 0 | 1,64 | 0,70 | 0,70 | 00:00:00 | | 2012-07-05 | 0,01 | 0 | 1,64 | 0,01 | 0,01 | 00:00:00 | | 2012-07-06 | 0,01 | 0 | 1,64 | 0,01 | 0,01 | 00:00:00 | | 2012-07-09 | 0,11 | 0 | 0,11 | 0,11 | 0,11 | 00:00:00 | | 2012-07-10 | 0,60 | 0 | 1,64 | 0,60 | 0,60 | 00:00:00 | | 2012-07-11 | 0,60 | 0 | 1,64 | 0,60 | 0,60 | 00:00:00 | | 2012-07-12 | 0,60 | 0 | 1,64 | 0,60 | 0,60 | 00:00:00 | | 2012-07-13 | 0,60 | 0 | 1,64 | 0,60 | 0,60 | 00:00:00 | | 2012-07-16 | 0,60 | 0 | 1,64 | 0,60 | 0,60 | 00:00:00 | | 2012-07-17 | 0,60 | 0 | 1,64 | 0,60 | 0,60 | 00:00:00 | | 2012-07-18 | 22,70 | 0 | 22,70 | 22,70 | 22,70 | 00:00:00 | | 2012-07-19 | 0,60 | 0 | 1,50 | 0,60 | 0,60 | 00:00:00 | | 2012-07-20 | 0,60 | 0 | 1,50 | 0,60 | 0,60 | 00:00:00 | | 2012-07-23 | 0,60 | 0 | 1,50 | 0,60 | 0,60 | 00:00:00 | | 2012-07-24 | 0,60 | 0 | 1,50 | 0,60 | 0,60 | 00:00:00 | | 2012-07-25 | 0,65 | 0 | 1,47 | 0,65 | 0,65 | 00:00:00 | | 2012-07-26 | 0,65 | 0 | 1,47 | 0,65 | 0,65 | 00:00:00 | | 2012-07-27 | 0,65 | 0 | 1,50 | 0,65 | 0,65 | 00:00:00 | | 2012-07-31 | 70,35 | 0 | 70,35 | 70,35 | 70,35 | 00:00:00 | | 2012-08-01 | 0,65 | 0 | 1,50 | 0,65 | 0,65 | 00:00:00 | | 2012-08-02 | 0,65 | 0 | 1,50 | 0,65 | 0,65 | 00:00:00 | | 2012-08-03 | 0,70 | 0 | 0,70 | 0,70 | 0,70 | 00:00:00 | | 2012-08-06 | 0,70 | 0 | 0,70 | 0,70 | 0,70 | 00:00:00 | | 2012-08-07 | 1,36 | 500 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2012-08-08 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2012-08-09 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2012-08-10 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2012-08-14 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2012-08-15 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2012-08-16 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2012-08-17 | 1,72 | 300 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2012-08-20 | 0,17 | 0 | 1,71 | 0,17 | 0,17 | 00:00:00 | | 2012-08-21 | 0,17 | 0 | 1,71 | 0,17 | 0,17 | 00:00:00 | | 2012-08-22 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2012-08-23 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2012-08-24 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2012-08-27 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2012-08-28 | 1,50 | 300 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-08-29 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-08-30 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2012-08-31 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-09-03 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-09-04 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-09-05 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-09-06 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-09-07 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-09-10 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-09-11 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2012-09-12 | 0,14 | 0 | 1,64 | 0,14 | 0,14 | 00:00:00 | | 2012-09-13 | 0,14 | 0 | 1,50 | 0,14 | 0,14 | 00:00:00 | | 2012-09-14 | 0,14 | 0 | 1,50 | 0,14 | 0,14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
