|
 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 | | 2004-11-10 | 5,34 | 27.400 | 5,34 | 5,30 | 5,30 | 00:00:00 | | 2004-11-11 | 5,31 | 116.300 | 5,42 | 5,31 | 5,33 | 00:00:00 | | 2004-11-12 | 5,43 | 245.400 | 5,45 | 5,35 | 5,35 | 00:00:00 | | 2004-11-15 | 5,45 | 76.200 | 5,45 | 5,40 | 5,44 | 00:00:00 | | 2004-11-16 | 5,44 | 30.700 | 5,44 | 5,40 | 5,40 | 00:00:00 | | 2004-11-17 | 5,37 | 22.700 | 5,41 | 5,36 | 5,41 | 00:00:00 | | 2004-11-18 | 5,38 | 177.400 | 5,41 | 5,38 | 5,40 | 00:00:00 | | 2004-11-19 | 5,36 | 159.600 | 5,37 | 5,30 | 5,37 | 00:00:00 | | 2004-11-22 | 5,31 | 32.600 | 5,38 | 5,30 | 5,34 | 00:00:00 | | 2004-11-23 | 5,30 | 224.000 | 5,34 | 5,30 | 5,30 | 00:00:00 | | 2004-11-24 | 5,35 | 119.600 | 5,39 | 5,30 | 5,30 | 00:00:00 | | 2004-11-25 | 5,39 | 11.900 | 5,39 | 5,35 | 5,35 | 00:00:00 | | 2004-11-26 | 5,41 | 26.200 | 5,41 | 5,35 | 5,35 | 00:00:00 | | 2004-11-29 | 5,45 | 30.700 | 5,45 | 5,35 | 5,37 | 00:00:00 | | 2004-11-30 | 5,37 | 46.900 | 5,41 | 5,37 | 5,40 | 00:00:00 | | 2004-12-01 | 5,30 | 401.500 | 5,35 | 5,27 | 5,35 | 00:00:00 | | 2004-12-02 | 5,40 | 26.200 | 5,40 | 5,30 | 5,30 | 00:00:00 | | 2004-12-03 | 5,40 | 4.400 | 5,40 | 5,35 | 5,38 | 00:00:00 | | 2004-12-06 | 5,31 | 4.200 | 5,39 | 5,30 | 5,39 | 00:00:00 | | 2004-12-07 | 5,30 | 32.500 | 5,36 | 5,28 | 5,31 | 00:00:00 | | 2004-12-08 | 5,20 | 31.100 | 5,30 | 5,20 | 5,30 | 00:00:00 | | 2004-12-09 | 5,27 | 9.800 | 5,27 | 5,20 | 5,21 | 00:00:00 | | 2004-12-10 | 5,25 | 4.100 | 5,27 | 5,25 | 5,27 | 00:00:00 | | 2004-12-13 | 5,20 | 194.600 | 5,22 | 5,19 | 5,19 | 00:00:00 | | 2004-12-14 | 5,19 | 127.900 | 5,20 | 5,18 | 5,20 | 00:00:00 | | 2004-12-15 | 5,20 | 22.100 | 5,20 | 5,17 | 5,20 | 00:00:00 | | 2004-12-16 | 5,20 | 26.400 | 5,21 | 5,19 | 5,20 | 00:00:00 | | 2004-12-17 | 5,15 | 47.600 | 5,19 | 5,15 | 5,18 | 00:00:00 | | 2004-12-20 | 5,15 | 228.200 | 5,18 | 5,15 | 5,15 | 00:00:00 | | 2004-12-21 | 5,25 | 36.600 | 5,25 | 5,15 | 5,15 | 00:00:00 | | 2004-12-22 | 5,25 | 92.000 | 5,28 | 5,15 | 5,28 | 00:00:00 | | 2004-12-23 | 5,30 | 10.400 | 5,30 | 5,25 | 5,25 | 00:00:00 | | 2004-12-24 | 5,30 | 839.700 | 5,30 | 5,25 | 5,25 | 00:00:00 | | 2004-12-27 | 5,40 | 77.700 | 5,44 | 5,20 | 5,29 | 00:00:00 | | 2004-12-28 | 5,40 | 57.100 | 5,40 | 5,30 | 5,35 | 00:00:00 | | 2004-12-29 | 5,50 | 714.000 | 5,50 | 5,36 | 5,40 | 00:00:00 | | 2004-12-30 | 5,50 | 116.800 | 5,50 | 5,44 | 5,44 | 00:00:00 | | 2004-12-31 | 5,45 | 1.700 | 5,50 | 5,45 | 5,50 | 00:00:00 | | 2005-01-03 | 5,36 | 98.100 | 5,50 | 5,36 | 5,50 | 00:00:00 | | 2005-01-04 | 5,48 | 109.300 | 5,50 | 5,45 | 5,45 | 00:00:00 | | 2005-01-05 | 5,40 | 213.400 | 5,50 | 5,40 | 5,47 | 00:00:00 | | 2005-01-06 | 5,39 | 12.300 | 5,40 | 5,35 | 5,40 | 00:00:00 | | 2005-01-07 | 5,37 | 4.000 | 5,44 | 5,35 | 5,44 | 00:00:00 | | 2005-01-10 | 5,35 | 54.400 | 5,40 | 5,34 | 5,36 | 00:00:00 | | 2005-01-11 | 5,36 | 210.100 | 5,40 | 5,34 | 5,35 | 00:00:00 | | 2005-01-12 | 5,42 | 203.700 | 5,42 | 5,38 | 5,38 | 00:00:00 | | 2005-01-13 | 5,38 | 398.100 | 5,44 | 5,38 | 5,38 | 00:00:00 | | 2005-01-14 | 5,36 | 81.500 | 5,40 | 5,36 | 5,40 | 00:00:00 | | 2005-01-17 | 5,40 | 212.300 | 5,40 | 5,36 | 5,36 | 00:00:00 | | 2005-01-18 | 5,40 | 77.700 | 5,40 | 5,32 | 5,35 | 00:00:00 | | 2005-01-19 | 5,40 | 21.000 | 5,40 | 5,36 | 5,40 | 00:00:00 | | 2005-01-20 | 5,37 | 78.000 | 5,40 | 5,36 | 5,40 | 00:00:00 | | 2005-01-21 | 5,40 | 2.700 | 5,40 | 5,32 | 5,32 | 00:00:00 | | 2005-01-24 | 5,40 | 204.200 | 5,41 | 5,32 | 5,33 | 00:00:00 | | 2005-01-25 | 5,40 | 6.100 | 5,43 | 5,40 | 5,42 | 00:00:00 | | 2005-01-26 | 5,39 | 15.200 | 5,42 | 5,38 | 5,41 | 00:00:00 | | 2005-01-27 | 5,44 | 61.500 | 5,44 | 5,39 | 5,39 | 00:00:00 | | 2005-01-28 | 5,41 | 182.800 | 5,45 | 5,40 | 5,40 | 00:00:00 | | 2005-01-31 | 5,42 | 122.400 | 5,44 | 5,40 | 5,41 | 00:00:00 | | 2005-02-01 | 5,43 | 185.100 | 5,44 | 5,40 | 5,44 | 00:00:00 | | 2005-02-02 | 5,40 | 67.100 | 5,43 | 5,40 | 5,43 | 00:00:00 | | 2005-02-03 | 5,42 | 62.000 | 5,42 | 5,40 | 5,40 | 00:00:00 | | 2005-02-04 | 5,43 | 87.000 | 5,43 | 5,40 | 5,43 | 00:00:00 | | 2005-02-07 | 5,50 | 225.100 | 5,50 | 5,43 | 5,43 | 00:00:00 | | 2005-02-08 | 5,50 | 2.400 | 5,54 | 5,49 | 5,50 | 00:00:00 | | 2005-02-09 | 5,53 | 120.700 | 5,55 | 5,50 | 5,55 | 00:00:00 | | 2005-02-10 | 5,47 | 6.900 | 5,50 | 5,45 | 5,50 | 00:00:00 | | 2005-02-11 | 5,47 | 6.300 | 5,49 | 5,45 | 5,47 | 00:00:00 | | 2005-02-14 | 5,55 | 37.600 | 5,55 | 5,50 | 5,51 | 00:00:00 | | 2005-02-15 | 5,55 | 135.300 | 5,55 | 5,54 | 5,54 | 00:00:00 | | 2005-02-16 | 5,55 | 169.100 | 5,58 | 5,54 | 5,58 | 00:00:00 | | 2005-02-17 | 5,55 | 99.800 | 5,60 | 5,55 | 5,58 | 00:00:00 | | 2005-02-18 | 5,55 | 147.100 | 5,55 | 5,54 | 5,55 | 00:00:00 | | 2005-02-21 | 5,55 | 34.200 | 5,60 | 5,52 | 5,60 | 00:00:00 | | 2005-02-22 | 5,50 | 87.300 | 5,56 | 5,45 | 5,55 | 00:00:00 | | 2005-02-23 | 5,50 | 241.800 | 5,51 | 5,45 | 5,50 | 00:00:00 | | 2005-02-24 | 5,50 | 68.000 | 5,55 | 5,50 | 5,50 | 00:00:00 | | 2005-02-25 | 5,55 | 72.000 | 5,55 | 5,50 | 5,50 | 00:00:00 | | 2005-02-28 | 5,70 | 186.300 | 5,70 | 5,55 | 5,55 | 00:00:00 | | 2005-03-01 | 5,70 | 51.900 | 5,72 | 5,66 | 5,70 | 00:00:00 | | 2005-03-02 | 5,61 | 8.300 | 5,65 | 5,61 | 5,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
