|
 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 | | 2006-09-13 | 8,25 | 6.800 | 8,27 | 8,25 | 8,27 | 00:00:00 | | 2006-09-14 | 8,25 | 500 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2006-09-15 | 8,25 | 6.100 | 8,26 | 8,25 | 8,26 | 00:00:00 | | 2006-09-18 | 8,45 | 200 | 8,45 | 8,25 | 8,25 | 00:00:00 | | 2006-09-19 | 8,47 | 10.200 | 8,52 | 8,35 | 8,50 | 00:00:00 | | 2006-09-20 | 8,45 | 1.900 | 8,47 | 8,45 | 8,47 | 00:00:00 | | 2006-09-21 | 8,25 | 6.500 | 8,26 | 8,25 | 8,25 | 00:00:00 | | 2006-09-22 | 8,47 | 200 | 8,47 | 8,28 | 8,28 | 00:00:00 | | 2006-09-25 | 8,28 | 100 | 8,28 | 8,28 | 8,28 | 00:00:00 | | 2006-09-26 | 8,27 | 4.200 | 8,47 | 8,27 | 8,28 | 00:00:00 | | 2006-09-27 | 8,28 | 1.400 | 8,45 | 8,28 | 8,45 | 00:00:00 | | 2006-09-28 | 8,26 | 900 | 8,40 | 8,26 | 8,40 | 00:00:00 | | 2006-09-29 | 8,25 | 2.000 | 8,26 | 8,25 | 8,26 | 00:00:00 | | 2006-10-02 | 8,39 | 2.500 | 8,39 | 8,25 | 8,25 | 00:00:00 | | 2006-10-03 | 8,25 | 2.300 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2006-10-04 | 8,39 | 600 | 8,39 | 8,26 | 8,26 | 00:00:00 | | 2006-10-05 | 8,30 | 300 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-10-06 | 8,25 | 9.400 | 8,30 | 8,25 | 8,30 | 00:00:00 | | 2006-10-09 | 8,34 | 400 | 8,34 | 8,32 | 8,32 | 00:00:00 | | 2006-10-10 | 8,27 | 11 | 8,27 | 8,25 | 8,25 | 00:00:00 | | 2006-10-11 | 8,25 | 96.000 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2006-10-12 | 8,25 | 33.000 | 8,38 | 8,25 | 8,25 | 00:00:00 | | 2006-10-13 | 8,30 | 50.200 | 8,37 | 8,25 | 8,37 | 00:00:00 | | 2006-10-16 | 8,30 | 25.200 | 8,30 | 8,25 | 8,25 | 00:00:00 | | 2006-10-17 | 8,34 | 125.300 | 8,34 | 8,25 | 8,25 | 00:00:00 | | 2006-10-18 | 8,01 | 26.000 | 8,26 | 8,01 | 8,26 | 00:00:00 | | 2006-10-19 | 8,38 | 25.700 | 8,38 | 8,25 | 8,25 | 00:00:00 | | 2006-10-20 | 8,50 | 28.500 | 8,50 | 8,30 | 8,30 | 00:00:00 | | 2006-10-23 | 8,31 | 300 | 8,50 | 8,31 | 8,50 | 00:00:00 | | 2006-10-24 | 8,50 | 300 | 8,50 | 8,31 | 8,31 | 00:00:00 | | 2006-10-25 | 8,31 | 100 | 8,50 | 8,31 | 8,50 | 00:00:00 | | 2006-10-26 | 8,30 | 32.700 | 8,31 | 8,30 | 8,31 | 00:00:00 | | 2006-10-27 | 8,30 | 461.200 | 8,35 | 8,20 | 8,30 | 00:00:00 | | 2006-10-30 | 8,30 | 4.400 | 8,31 | 8,30 | 8,30 | 00:00:00 | | 2006-10-31 | 8,30 | 5.200 | 8,40 | 8,30 | 8,40 | 00:00:00 | | 2006-11-01 | 8,31 | 100 | 8,31 | 8,31 | 8,31 | 00:00:00 | | 2006-11-02 | 8,30 | 123.300 | 8,40 | 8,30 | 8,31 | 00:00:00 | | 2006-11-03 | 8,30 | 161.900 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-11-06 | 8,30 | 2.400 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-11-07 | 8,39 | 24.600 | 8,39 | 8,30 | 8,30 | 00:00:00 | | 2006-11-08 | 8,34 | 13.600 | 8,40 | 8,30 | 8,40 | 00:00:00 | | 2006-11-09 | 8,30 | 15.200 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-11-10 | 8,30 | 10.500 | 8,31 | 8,30 | 8,30 | 00:00:00 | | 2006-11-13 | 8,30 | 7.200 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-11-14 | 8,40 | 28.500 | 8,40 | 8,30 | 8,30 | 00:00:00 | | 2006-11-15 | 8,40 | 200 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2006-11-16 | 8,40 | 100 | 8,40 | 8,34 | 8,34 | 00:00:00 | | 2006-11-17 | 8,30 | 2.200 | 8,40 | 8,30 | 8,34 | 00:00:00 | | 2006-11-20 | 8,30 | 45.200 | 8,40 | 8,30 | 8,30 | 00:00:00 | | 2006-11-21 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-11-22 | 8,30 | 47.700 | 8,38 | 8,00 | 8,30 | 00:00:00 | | 2006-11-23 | 8,31 | 1.000 | 8,39 | 8,31 | 8,38 | 00:00:00 | | 2006-11-24 | 8,30 | 0 | 8,36 | 8,30 | 8,30 | 00:00:00 | | 2006-11-27 | 7,71 | 0 | 8,36 | 7,71 | 7,71 | 00:00:00 | | 2006-11-28 | 8,30 | 600 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-11-29 | 7,52 | 0 | 8,35 | 7,52 | 7,52 | 00:00:00 | | 2006-11-30 | 8,30 | 7.300 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-01 | 7,51 | 0 | 8,35 | 7,51 | 7,51 | 00:00:00 | | 2006-12-04 | 8,30 | 0 | 8,35 | 8,30 | 8,30 | 00:00:00 | | 2006-12-05 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-06 | 7,52 | 0 | 8,33 | 7,52 | 7,52 | 00:00:00 | | 2006-12-07 | 8,30 | 1.000 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-08 | 7,52 | 0 | 8,33 | 7,52 | 7,52 | 00:00:00 | | 2006-12-11 | 8,30 | 1.900 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-12 | 8,30 | 22.100 | 8,33 | 8,30 | 8,30 | 00:00:00 | | 2006-12-13 | 7,52 | 0 | 8,33 | 7,52 | 7,52 | 00:00:00 | | 2006-12-14 | 8,30 | 28.600 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-15 | 8,30 | 25.300 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-18 | 8,30 | 29.700 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-19 | 8,30 | 9.400 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-20 | 8,30 | 26.400 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-21 | 8,30 | 3.700 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-22 | 8,30 | 100 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-27 | 8,30 | 2.000 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2006-12-28 | 8,35 | 21.400 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2006-12-29 | 8,35 | 20.000 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-01-02 | 8,35 | 10.300 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-01-03 | 8,36 | 51.800 | 8,36 | 8,35 | 8,35 | 00:00:00 | | 2007-01-04 | 8,35 | 1.100 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2007-01-05 | 8,36 | 109.400 | 8,36 | 8,35 | 8,35 | 00:00:00 | | 2007-01-08 | 8,35 | 2.000 | 8,36 | 8,35 | 8,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
