|
 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 | | 2013-08-02 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2013-08-13 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-08-14 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-08-19 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-08-22 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-08-23 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-08-26 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-08-29 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-08-30 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-09-02 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-09-03 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-09-04 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-09-09 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-09-17 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-09-18 | 1,10 | 100 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2013-09-23 | 1,14 | 1.000 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-09-26 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-09-27 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-09-30 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-07 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-08 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-09 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-10 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-11 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-14 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-15 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-16 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-17 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-18 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-22 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-10-23 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2013-10-31 | 0,96 | 1.000 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2013-11-01 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2013-11-04 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2013-11-06 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2013-11-07 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2013-11-14 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2013-11-15 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2013-11-18 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2013-11-28 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2013-11-29 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2013-12-03 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2013-12-04 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2013-12-05 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2013-12-06 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2013-12-10 | 1,14 | 200 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-12-11 | 1,10 | 500 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2013-12-12 | 1,14 | 400 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-12-13 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-12-23 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2013-12-31 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2014-01-01 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2014-01-02 | 1,17 | 1.500 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2014-01-03 | 1,25 | 1.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2014-01-13 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2014-01-16 | 1,23 | 9.500 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2014-01-17 | 1,37 | 300 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2014-01-20 | 1,37 | 2.800 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2014-01-21 | 1,40 | 500 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2014-01-22 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2014-01-27 | 1,55 | 300 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2014-01-28 | 1,55 | 0 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2014-01-29 | 1,55 | 0 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2014-02-03 | 1,55 | 0 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2014-02-06 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2014-02-07 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2014-02-10 | 1,40 | 5.000 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2014-02-11 | 1,40 | 1.000 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2014-02-12 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2014-02-13 | 1,33 | 100 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2014-02-14 | 1,33 | 0 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2014-02-20 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2014-02-21 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2014-02-24 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2014-02-25 | 1,50 | 500 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2014-02-26 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2014-02-27 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2014-02-28 | 1,35 | 2.600 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2014-03-05 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2014-03-06 | 1,48 | 400 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2014-03-07 | 1,52 | 5.200 | 1,52 | 1,52 | 1,52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
