|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-24 | 8,00 | 2.100 | 8,09 | 8,00 | 8,09 | 00:00:00 | | 2006-05-25 | 8,00 | 4.800 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-05-26 | 8,02 | 22.300 | 8,05 | 8,00 | 8,05 | 00:00:00 | | 2006-05-29 | 8,10 | 30.900 | 8,10 | 8,00 | 8,00 | 00:00:00 | | 2006-05-30 | 8,10 | 27.000 | 8,10 | 8,00 | 8,00 | 00:00:00 | | 2006-05-31 | 8,10 | 300 | 8,10 | 8,00 | 8,00 | 00:00:00 | | 2006-06-01 | 8,05 | 3.600 | 8,05 | 8,00 | 8,01 | 00:00:00 | | 2006-06-02 | 8,05 | 1.400 | 8,05 | 8,00 | 8,00 | 00:00:00 | | 2006-06-05 | 7,77 | 0 | 8,07 | 7,77 | 7,77 | 00:00:00 | | 2006-06-06 | 8,06 | 3.000 | 8,09 | 8,00 | 8,09 | 00:00:00 | | 2006-06-07 | 8,01 | 1.800 | 8,01 | 8,00 | 8,00 | 00:00:00 | | 2006-06-08 | 7,78 | 0 | 8,02 | 7,78 | 7,78 | 00:00:00 | | 2006-06-09 | 8,02 | 4.500 | 8,03 | 8,00 | 8,03 | 00:00:00 | | 2006-06-12 | 8,00 | 106.200 | 8,01 | 8,00 | 8,00 | 00:00:00 | | 2006-06-13 | 8,02 | 11.100 | 8,02 | 7,98 | 7,98 | 00:00:00 | | 2006-06-14 | 8,00 | 50.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-06-15 | 8,00 | 300 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-06-16 | 8,00 | 285 | 8,01 | 8,00 | 8,00 | 00:00:00 | | 2006-06-19 | 8,00 | 1.300 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-06-20 | 8,04 | 50.600 | 8,04 | 8,00 | 8,02 | 00:00:00 | | 2006-06-21 | 8,00 | 25.000 | 8,05 | 8,00 | 8,05 | 00:00:00 | | 2006-06-22 | 8,00 | 77.400 | 8,00 | 7,95 | 8,00 | 00:00:00 | | 2006-06-23 | 8,04 | 27.200 | 8,05 | 8,00 | 8,00 | 00:00:00 | | 2006-06-26 | 7,95 | 4.700 | 8,04 | 7,95 | 8,04 | 00:00:00 | | 2006-06-27 | 8,00 | 25.200 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-06-28 | 8,00 | 29.400 | 8,05 | 8,00 | 8,00 | 00:00:00 | | 2006-06-29 | 8,00 | 21.000 | 8,01 | 8,00 | 8,00 | 00:00:00 | | 2006-06-30 | 8,00 | 103.500 | 8,05 | 8,00 | 8,00 | 00:00:00 | | 2006-07-03 | 8,00 | 8.300 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-04 | 8,00 | 1.700 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-05 | 8,00 | 500 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-06 | 8,00 | 14.700 | 8,01 | 8,00 | 8,00 | 00:00:00 | | 2006-07-07 | 8,00 | 1.200 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-10 | 8,00 | 50.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-11 | 8,00 | 3.200 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-12 | 8,05 | 12.400 | 8,06 | 8,04 | 8,04 | 00:00:00 | | 2006-07-13 | 8,05 | 25.000 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2006-07-14 | 8,00 | 25.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-17 | 8,00 | 50.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-18 | 8,05 | 102.900 | 8,05 | 8,00 | 8,00 | 00:00:00 | | 2006-07-19 | 8,00 | 105.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-20 | 8,00 | 53.600 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-21 | 7,77 | 0 | 8,04 | 7,77 | 7,77 | 00:00:00 | | 2006-07-24 | 8,00 | 25.600 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-25 | 8,00 | 5.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-26 | 8,00 | 0 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-27 | 8,00 | 0 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-28 | 8,00 | 26.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-07-31 | 8,05 | 75.600 | 8,05 | 8,04 | 8,04 | 00:00:00 | | 2006-08-01 | 8,05 | 300 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2006-08-02 | 8,05 | 2.600 | 8,10 | 8,05 | 8,10 | 00:00:00 | | 2006-08-03 | 8,01 | 0 | 8,10 | 8,01 | 8,01 | 00:00:00 | | 2006-08-04 | 8,00 | 153.800 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-08-07 | 8,00 | 0 | 8,06 | 8,00 | 8,00 | 00:00:00 | | 2006-08-08 | 8,00 | 100 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-08-09 | 8,00 | 0 | 8,05 | 8,00 | 8,00 | 00:00:00 | | 2006-08-10 | 8,07 | 100 | 8,07 | 8,07 | 8,07 | 00:00:00 | | 2006-08-11 | 8,00 | 4.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-08-14 | 8,00 | 0 | 8,05 | 8,00 | 8,00 | 00:00:00 | | 2006-08-15 | 7,77 | 0 | 8,15 | 7,77 | 7,77 | 00:00:00 | | 2006-08-16 | 8,05 | 25.000 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2006-08-17 | 8,00 | 25.000 | 8,05 | 8,00 | 8,05 | 00:00:00 | | 2006-08-18 | 8,06 | 300 | 8,06 | 8,06 | 8,06 | 00:00:00 | | 2006-08-21 | 7,77 | 0 | 8,06 | 7,77 | 7,77 | 00:00:00 | | 2006-08-22 | 7,77 | 0 | 8,10 | 7,77 | 7,77 | 00:00:00 | | 2006-08-23 | 8,00 | 1.000 | 8,05 | 8,00 | 8,05 | 00:00:00 | | 2006-08-24 | 8,10 | 400 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2006-08-25 | 8,10 | 700 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2006-08-28 | 8,10 | 600 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2006-08-29 | 8,05 | 600 | 8,10 | 8,05 | 8,10 | 00:00:00 | | 2006-08-30 | 8,15 | 14.500 | 8,15 | 8,10 | 8,10 | 00:00:00 | | 2006-08-31 | 8,20 | 200 | 8,20 | 8,15 | 8,15 | 00:00:00 | | 2006-09-01 | 8,20 | 2.700 | 8,20 | 8,15 | 8,15 | 00:00:00 | | 2006-09-04 | 8,16 | 200 | 8,16 | 8,16 | 8,16 | 00:00:00 | | 2006-09-05 | 8,17 | 1.400 | 8,17 | 8,17 | 8,17 | 00:00:00 | | 2006-09-06 | 8,22 | 4.800 | 8,22 | 8,16 | 8,17 | 00:00:00 | | 2006-09-07 | 8,22 | 300 | 8,22 | 8,20 | 8,20 | 00:00:00 | | 2006-09-08 | 8,25 | 36.800 | 8,60 | 8,22 | 8,22 | 00:00:00 | | 2006-09-11 | 8,31 | 200 | 8,31 | 8,31 | 8,31 | 00:00:00 | | 2006-09-12 | 8,25 | 8.200 | 8,45 | 8,25 | 8,45 | 00:00:00 | | 2006-09-13 | 8,25 | 6.800 | 8,27 | 8,25 | 8,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
