|
 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 | | 2014-03-07 | 1,52 | 5.200 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2014-03-10 | 1,68 | 900 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2014-03-13 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2014-03-14 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2014-03-27 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2014-03-28 | 1,81 | 400 | 1,81 | 1,80 | 1,80 | 00:00:00 | | 2014-04-01 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2014-04-02 | 2,00 | 700 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-03 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-04 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-08 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-09 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-10 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-11 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-14 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-22 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-23 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-24 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-04-25 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-05-05 | 2,00 | 100 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2014-05-07 | 2,41 | 900 | 2,41 | 2,41 | 2,41 | 00:00:00 | | 2014-05-08 | 2,39 | 1.000 | 2,39 | 2,39 | 2,39 | 00:00:00 | | 2014-05-09 | 2,39 | 0 | 2,39 | 2,39 | 2,39 | 00:00:00 | | 2014-05-12 | 2,40 | 500 | 2,40 | 2,40 | 2,40 | 00:00:00 | | 2014-05-26 | 2,45 | 0 | 2,45 | 2,45 | 2,45 | 00:00:00 | | 2014-05-27 | 2,45 | 0 | 2,45 | 2,45 | 2,45 | 00:00:00 | | 2014-05-28 | 2,45 | 0 | 2,45 | 2,45 | 2,45 | 00:00:00 | | 2014-06-05 | 2,45 | 0 | 2,45 | 2,45 | 2,45 | 00:00:00 | | 2014-06-06 | 2,54 | 1.000 | 2,54 | 2,54 | 2,54 | 00:00:00 | | 2014-06-10 | 2,54 | 0 | 2,54 | 2,54 | 2,54 | 00:00:00 | | 2014-06-11 | 2,54 | 0 | 2,54 | 2,54 | 2,54 | 00:00:00 | | 2014-06-12 | 2,54 | 0 | 2,54 | 2,54 | 2,54 | 00:00:00 | | 2014-06-13 | 2,54 | 0 | 2,54 | 2,54 | 2,54 | 00:00:00 | | 2014-07-01 | 2,54 | 0 | 2,54 | 2,54 | 2,54 | 00:00:00 | | 2014-07-02 | 2,54 | 0 | 2,54 | 2,54 | 2,54 | 00:00:00 | | 2014-07-03 | 1,25 | 100 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2014-12-01 | 1,59 | 0 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2014-12-02 | 1,59 | 0 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2014-12-03 | 1,59 | 0 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2014-12-04 | 1,50 | 300 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2014-12-05 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2014-12-08 | 1,52 | 1.600 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2014-12-18 | 1,52 | 0 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2015-03-25 | 2,38 | 200 | 2,38 | 2,38 | 2,38 | 00:00:00 | | 2015-03-26 | 2,38 | 0 | 2,38 | 2,38 | 2,38 | 00:00:00 | | 2015-03-27 | 2,38 | 0 | 2,38 | 2,38 | 2,38 | 00:00:00 | | 2015-04-06 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-07 | 2,20 | 100 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-08 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-09 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-10 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-13 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-16 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-17 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-21 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-22 | 2,20 | 500 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-28 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-04-29 | 2,25 | 200 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2015-05-04 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2015-05-07 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2015-05-08 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2015-05-14 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-05-15 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-05-18 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-05-21 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-05-22 | 2,21 | 200 | 2,21 | 2,21 | 2,21 | 00:00:00 | | 2015-05-25 | 2,21 | 0 | 2,21 | 2,21 | 2,21 | 00:00:00 | | 2015-05-26 | 2,20 | 200 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-05-27 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-01 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-02 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-03 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-08 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-09 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-10 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-15 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-16 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-17 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-22 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-23 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2015-06-24 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
