|
 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 | | 2005-06-22 | 6,48 | 102.600 | 6,54 | 6,40 | 6,54 | 00:00:00 | | 2005-06-23 | 6,40 | 366.500 | 6,52 | 6,40 | 6,49 | 00:00:00 | | 2005-06-24 | 6,40 | 64.800 | 6,53 | 6,40 | 6,49 | 00:00:00 | | 2005-06-27 | 6,44 | 14.700 | 6,47 | 6,42 | 6,42 | 00:00:00 | | 2005-06-28 | 6,46 | 17.600 | 6,46 | 6,45 | 6,45 | 00:00:00 | | 2005-06-29 | 6,68 | 134.800 | 6,75 | 6,46 | 6,46 | 00:00:00 | | 2005-06-30 | 6,73 | 11.000 | 6,75 | 6,68 | 6,68 | 00:00:00 | | 2005-07-01 | 6,98 | 129.400 | 7,01 | 6,70 | 6,71 | 00:00:00 | | 2005-07-04 | 6,99 | 38.200 | 7,03 | 6,91 | 6,98 | 00:00:00 | | 2005-07-05 | 6,90 | 10.700 | 6,95 | 6,90 | 6,95 | 00:00:00 | | 2005-07-06 | 6,92 | 68.800 | 7,00 | 6,50 | 6,81 | 00:00:00 | | 2005-07-07 | 6,74 | 120.900 | 6,84 | 6,74 | 6,81 | 00:00:00 | | 2005-07-08 | 6,71 | 9.100 | 6,80 | 6,71 | 6,80 | 00:00:00 | | 2005-07-11 | 6,87 | 45.000 | 6,88 | 6,71 | 6,72 | 00:00:00 | | 2005-07-12 | 6,70 | 392.400 | 6,82 | 6,60 | 6,75 | 00:00:00 | | 2005-07-13 | 6,75 | 920.500 | 6,80 | 6,75 | 6,75 | 00:00:00 | | 2005-07-14 | 6,74 | 953.000 | 6,75 | 6,66 | 6,75 | 00:00:00 | | 2005-07-15 | 6,70 | 762.500 | 6,75 | 6,67 | 6,67 | 00:00:00 | | 2005-07-18 | 6,70 | 68.700 | 6,73 | 6,68 | 6,70 | 00:00:00 | | 2005-07-19 | 6,65 | 48.900 | 6,70 | 6,60 | 6,70 | 00:00:00 | | 2005-07-20 | 6,65 | 165.300 | 6,65 | 6,60 | 6,64 | 00:00:00 | | 2005-07-21 | 6,45 | 97.700 | 6,63 | 6,45 | 6,60 | 00:00:00 | | 2005-07-22 | 6,85 | 684.000 | 6,90 | 6,58 | 6,58 | 00:00:00 | | 2005-07-25 | 7,02 | 171.700 | 7,15 | 6,80 | 6,88 | 00:00:00 | | 2005-07-26 | 6,84 | 124.300 | 7,08 | 6,83 | 7,05 | 00:00:00 | | 2005-07-27 | 6,80 | 130.100 | 6,93 | 6,80 | 6,85 | 00:00:00 | | 2005-07-28 | 6,87 | 117.300 | 6,89 | 6,80 | 6,80 | 00:00:00 | | 2005-07-29 | 6,66 | 303.200 | 6,88 | 6,55 | 6,88 | 00:00:00 | | 2005-08-01 | 6,70 | 15.500 | 6,75 | 6,65 | 6,67 | 00:00:00 | | 2005-08-02 | 6,76 | 11.000 | 6,76 | 6,65 | 6,65 | 00:00:00 | | 2005-08-03 | 6,77 | 22.500 | 6,84 | 6,75 | 6,76 | 00:00:00 | | 2005-08-04 | 6,85 | 39.100 | 6,88 | 6,77 | 6,77 | 00:00:00 | | 2005-08-05 | 6,87 | 33.400 | 6,89 | 6,85 | 6,88 | 00:00:00 | | 2005-08-08 | 6,81 | 14.900 | 6,95 | 6,77 | 6,78 | 00:00:00 | | 2005-08-09 | 6,84 | 22.000 | 6,90 | 6,80 | 6,90 | 00:00:00 | | 2005-08-10 | 6,78 | 21.200 | 6,85 | 6,77 | 6,85 | 00:00:00 | | 2005-08-11 | 6,78 | 178.500 | 6,78 | 6,76 | 6,77 | 00:00:00 | | 2005-08-12 | 6,85 | 35.100 | 6,88 | 6,78 | 6,88 | 00:00:00 | | 2005-08-15 | 6,80 | 6.000 | 6,88 | 6,80 | 6,85 | 00:00:00 | | 2005-08-16 | 6,80 | 31.500 | 6,81 | 6,78 | 6,81 | 00:00:00 | | 2005-08-17 | 6,78 | 4.081.900 | 6,80 | 6,75 | 6,77 | 00:00:00 | | 2005-08-18 | 6,83 | 890.900 | 6,89 | 6,77 | 6,77 | 00:00:00 | | 2005-08-19 | 6,86 | 171.000 | 6,90 | 6,80 | 6,80 | 00:00:00 | | 2005-08-22 | 6,80 | 68.200 | 6,84 | 6,80 | 6,82 | 00:00:00 | | 2005-08-23 | 6,85 | 210.300 | 6,85 | 6,84 | 6,85 | 00:00:00 | | 2005-08-24 | 6,89 | 274.300 | 6,90 | 6,85 | 6,85 | 00:00:00 | | 2005-08-25 | 6,90 | 376.200 | 6,90 | 6,86 | 6,88 | 00:00:00 | | 2005-08-26 | 6,85 | 584.700 | 6,90 | 6,85 | 6,90 | 00:00:00 | | 2005-08-29 | 7,30 | 492.300 | 7,34 | 6,85 | 6,85 | 00:00:00 | | 2005-08-30 | 7,23 | 63.700 | 7,30 | 7,00 | 7,30 | 00:00:00 | | 2005-08-31 | 7,15 | 128.700 | 7,22 | 7,01 | 7,20 | 00:00:00 | | 2005-09-01 | 7,20 | 30.000 | 7,23 | 7,03 | 7,03 | 00:00:00 | | 2005-09-02 | 7,20 | 35.600 | 7,23 | 7,14 | 7,20 | 00:00:00 | | 2005-09-05 | 7,35 | 34.900 | 7,45 | 7,21 | 7,23 | 00:00:00 | | 2005-09-06 | 7,25 | 31.600 | 7,46 | 7,22 | 7,32 | 00:00:00 | | 2005-09-07 | 7,30 | 40.400 | 7,35 | 7,25 | 7,26 | 00:00:00 | | 2005-09-08 | 7,16 | 30.700 | 7,35 | 7,16 | 7,26 | 00:00:00 | | 2005-09-09 | 7,20 | 24.900 | 7,26 | 7,16 | 7,25 | 00:00:00 | | 2005-09-12 | 7,17 | 45.000 | 7,25 | 7,15 | 7,25 | 00:00:00 | | 2005-09-13 | 7,03 | 53.800 | 7,17 | 7,00 | 7,17 | 00:00:00 | | 2005-09-14 | 7,07 | 22.800 | 7,09 | 7,03 | 7,07 | 00:00:00 | | 2005-09-15 | 7,01 | 9.300 | 7,10 | 7,01 | 7,07 | 00:00:00 | | 2005-09-16 | 7,10 | 13.600 | 7,10 | 6,96 | 7,01 | 00:00:00 | | 2005-09-19 | 7,03 | 57.300 | 7,09 | 7,00 | 7,01 | 00:00:00 | | 2005-09-20 | 6,95 | 20.100 | 7,05 | 6,95 | 7,02 | 00:00:00 | | 2005-09-21 | 6,97 | 19.600 | 7,00 | 6,97 | 6,99 | 00:00:00 | | 2005-09-22 | 6,93 | 44.000 | 6,96 | 6,93 | 6,95 | 00:00:00 | | 2005-09-23 | 6,98 | 61.900 | 6,98 | 6,80 | 6,89 | 00:00:00 | | 2005-09-26 | 6,96 | 17.300 | 7,08 | 6,93 | 7,08 | 00:00:00 | | 2005-09-27 | 7,00 | 4.800 | 7,00 | 6,93 | 6,99 | 00:00:00 | | 2005-09-28 | 7,00 | 11.400 | 7,00 | 6,98 | 6,99 | 00:00:00 | | 2005-09-29 | 6,99 | 26.700 | 6,99 | 6,90 | 6,93 | 00:00:00 | | 2005-09-30 | 6,88 | 17.100 | 6,99 | 6,86 | 6,90 | 00:00:00 | | 2005-10-03 | 6,88 | 700 | 6,94 | 6,86 | 6,94 | 00:00:00 | | 2005-10-04 | 6,83 | 9.000 | 6,88 | 6,80 | 6,86 | 00:00:00 | | 2005-10-05 | 6,85 | 11.200 | 6,88 | 6,80 | 6,80 | 00:00:00 | | 2005-10-06 | 6,87 | 5.400 | 6,88 | 6,87 | 6,87 | 00:00:00 | | 2005-10-07 | 6,88 | 3.900 | 6,88 | 6,87 | 6,87 | 00:00:00 | | 2005-10-10 | 6,93 | 20.000 | 6,93 | 6,85 | 6,88 | 00:00:00 | | 2005-10-11 | 6,92 | 1.100 | 6,92 | 6,88 | 6,89 | 00:00:00 | | 2005-10-12 | 6,94 | 0 | 6,94 | 6,94 | 6,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
