|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-12 | 6,94 | 0 | 6,94 | 6,94 | 6,94 | 00:00:00 | | 2005-10-13 | 6,90 | 4.900 | 6,95 | 6,89 | 6,89 | 00:00:00 | | 2005-10-14 | 6,90 | 14.300 | 6,90 | 6,81 | 6,88 | 00:00:00 | | 2005-10-17 | 6,85 | 25.700 | 6,87 | 6,79 | 6,82 | 00:00:00 | | 2005-10-18 | 6,85 | 30.400 | 6,88 | 6,77 | 6,81 | 00:00:00 | | 2005-10-19 | 6,67 | 52.500 | 6,80 | 6,62 | 6,75 | 00:00:00 | | 2005-10-20 | 6,68 | 68.100 | 6,75 | 6,62 | 6,75 | 00:00:00 | | 2005-10-21 | 6,70 | 18.200 | 6,72 | 6,60 | 6,70 | 00:00:00 | | 2005-10-24 | 6,70 | 12.300 | 6,70 | 6,60 | 6,60 | 00:00:00 | | 2005-10-25 | 6,64 | 53.200 | 6,70 | 6,60 | 6,68 | 00:00:00 | | 2005-10-26 | 6,69 | 74.500 | 6,70 | 6,53 | 6,70 | 00:00:00 | | 2005-10-27 | 6,55 | 376.500 | 6,66 | 6,51 | 6,52 | 00:00:00 | | 2005-10-28 | 6,55 | 48.000 | 6,55 | 6,51 | 6,55 | 00:00:00 | | 2005-10-31 | 6,70 | 18.700 | 6,70 | 6,54 | 6,55 | 00:00:00 | | 2005-11-01 | 6,69 | 3.700 | 6,69 | 6,55 | 6,55 | 00:00:00 | | 2005-11-02 | 6,68 | 4.400 | 6,70 | 6,68 | 6,69 | 00:00:00 | | 2005-11-03 | 6,64 | 25.100 | 6,70 | 6,63 | 6,70 | 00:00:00 | | 2005-11-04 | 6,68 | 14.900 | 6,69 | 6,58 | 6,65 | 00:00:00 | | 2005-11-07 | 6,76 | 28.500 | 6,83 | 6,69 | 6,69 | 00:00:00 | | 2005-11-08 | 6,76 | 25.200 | 6,79 | 6,73 | 6,76 | 00:00:00 | | 2005-11-09 | 6,70 | 505.300 | 6,75 | 6,67 | 6,75 | 00:00:00 | | 2005-11-10 | 6,70 | 20.500 | 6,73 | 6,68 | 6,70 | 00:00:00 | | 2005-11-11 | 6,70 | 7.500 | 6,70 | 6,67 | 6,67 | 00:00:00 | | 2005-11-14 | 6,69 | 4.900 | 6,69 | 6,66 | 6,66 | 00:00:00 | | 2005-11-15 | 6,67 | 15.300 | 6,69 | 6,66 | 6,67 | 00:00:00 | | 2005-11-16 | 6,67 | 9.000 | 6,68 | 6,62 | 6,63 | 00:00:00 | | 2005-11-17 | 6,67 | 1.700 | 6,67 | 6,60 | 6,60 | 00:00:00 | | 2005-11-18 | 6,69 | 17.800 | 6,70 | 6,60 | 6,62 | 00:00:00 | | 2005-11-21 | 6,69 | 3.311.900 | 6,69 | 6,60 | 6,69 | 00:00:00 | | 2005-11-22 | 6,62 | 0 | 6,69 | 6,62 | 6,62 | 00:00:00 | | 2005-11-23 | 6,65 | 7.000 | 6,69 | 6,65 | 6,69 | 00:00:00 | | 2005-11-24 | 6,69 | 34.300 | 6,69 | 6,64 | 6,69 | 00:00:00 | | 2005-11-25 | 6,95 | 697.600 | 7,00 | 6,65 | 6,65 | 00:00:00 | | 2005-11-28 | 7,50 | 1.357.200 | 7,50 | 7,00 | 7,05 | 00:00:00 | | 2005-11-29 | 7,27 | 739.300 | 7,70 | 7,20 | 7,55 | 00:00:00 | | 2005-11-30 | 7,34 | 1.398.100 | 7,42 | 7,15 | 7,40 | 00:00:00 | | 2005-12-01 | 7,29 | 24.300 | 7,36 | 7,21 | 7,21 | 00:00:00 | | 2005-12-02 | 7,26 | 117.700 | 7,30 | 7,24 | 7,26 | 00:00:00 | | 2005-12-05 | 7,30 | 234.200 | 7,35 | 7,25 | 7,35 | 00:00:00 | | 2005-12-06 | 7,30 | 466.500 | 7,32 | 7,21 | 7,25 | 00:00:00 | | 2005-12-07 | 7,32 | 194.300 | 7,32 | 7,28 | 7,31 | 00:00:00 | | 2005-12-08 | 7,30 | 139.900 | 7,32 | 7,26 | 7,31 | 00:00:00 | | 2005-12-09 | 7,13 | 149.100 | 7,30 | 7,13 | 7,30 | 00:00:00 | | 2005-12-12 | 7,25 | 26.000 | 7,25 | 7,05 | 7,08 | 00:00:00 | | 2005-12-13 | 7,15 | 63.200 | 7,27 | 7,11 | 7,25 | 00:00:00 | | 2005-12-14 | 7,20 | 179.100 | 7,24 | 7,05 | 7,24 | 00:00:00 | | 2005-12-15 | 7,30 | 307.100 | 7,30 | 7,17 | 7,22 | 00:00:00 | | 2005-12-16 | 7,30 | 12.300 | 7,30 | 7,27 | 7,29 | 00:00:00 | | 2005-12-19 | 7,17 | 13.100 | 7,26 | 7,17 | 7,25 | 00:00:00 | | 2005-12-20 | 7,12 | 78.500 | 7,25 | 7,12 | 7,20 | 00:00:00 | | 2005-12-21 | 7,15 | 31.000 | 7,20 | 7,15 | 7,19 | 00:00:00 | | 2005-12-22 | 7,17 | 21.300 | 7,17 | 7,14 | 7,17 | 00:00:00 | | 2005-12-23 | 7,15 | 24.400 | 7,20 | 7,15 | 7,19 | 00:00:00 | | 2005-12-26 | 7,15 | 0 | 7,15 | 7,15 | 7,15 | 00:00:00 | | 2005-12-27 | 7,15 | 20.100 | 7,20 | 7,12 | 7,20 | 00:00:00 | | 2005-12-28 | 7,11 | 20.800 | 7,20 | 7,10 | 7,11 | 00:00:00 | | 2005-12-29 | 7,11 | 92.900 | 7,21 | 7,11 | 7,16 | 00:00:00 | | 2005-12-30 | 7,17 | 230.500 | 7,24 | 7,09 | 7,09 | 00:00:00 | | 2006-01-02 | 7,17 | 34.200 | 7,20 | 7,17 | 7,20 | 00:00:00 | | 2006-01-03 | 7,18 | 28.200 | 7,20 | 7,18 | 7,19 | 00:00:00 | | 2006-01-04 | 7,21 | 31.600 | 7,21 | 7,14 | 7,15 | 00:00:00 | | 2006-01-05 | 7,20 | 21.000 | 7,20 | 7,20 | 7,20 | 00:00:00 | | 2006-01-06 | 7,26 | 49.700 | 7,30 | 7,20 | 7,20 | 00:00:00 | | 2006-01-09 | 7,26 | 6.300 | 7,30 | 7,25 | 7,26 | 00:00:00 | | 2006-01-10 | 7,31 | 60.800 | 7,35 | 7,28 | 7,30 | 00:00:00 | | 2006-01-11 | 7,41 | 77.100 | 7,42 | 7,31 | 7,31 | 00:00:00 | | 2006-01-12 | 7,45 | 10.000 | 7,50 | 7,44 | 7,45 | 00:00:00 | | 2006-01-13 | 7,55 | 33.200 | 7,60 | 7,41 | 7,45 | 00:00:00 | | 2006-01-16 | 7,60 | 13.500 | 7,60 | 7,54 | 7,54 | 00:00:00 | | 2006-01-17 | 7,55 | 27.000 | 7,65 | 7,50 | 7,53 | 00:00:00 | | 2006-01-18 | 7,68 | 44.700 | 7,68 | 7,40 | 7,50 | 00:00:00 | | 2006-01-19 | 7,50 | 69.500 | 7,68 | 7,50 | 7,68 | 00:00:00 | | 2006-01-20 | 7,50 | 32.400 | 7,60 | 7,50 | 7,50 | 00:00:00 | | 2006-01-23 | 7,46 | 63.900 | 7,55 | 7,40 | 7,55 | 00:00:00 | | 2006-01-24 | 7,65 | 25.500 | 7,68 | 7,49 | 7,49 | 00:00:00 | | 2006-01-25 | 7,53 | 32.200 | 7,65 | 7,46 | 7,65 | 00:00:00 | | 2006-01-26 | 7,60 | 16.900 | 7,65 | 7,60 | 7,65 | 00:00:00 | | 2006-01-27 | 7,68 | 10.000 | 7,68 | 7,50 | 7,60 | 00:00:00 | | 2006-01-30 | 7,68 | 4.700 | 7,69 | 7,60 | 7,60 | 00:00:00 | | 2006-01-31 | 7,64 | 32.700 | 7,68 | 7,51 | 7,51 | 00:00:00 | | 2006-02-01 | 7,60 | 15.900 | 7,70 | 7,56 | 7,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
