|
Grupo Media Capital - [Ticker: MCP.LS] | | Last Trade | 3.15 | Last Trade Time | 2017-10-30 - 15:04:00 | Variation | 0.00 (0.00%) | Open | 3.15 | High | 3.15 | Low | 3.15 | Volume | 5 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 1.50 x 10,000 - 2.90 x 175,000 | Former Close | 3.15 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MCP.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2004-03-31 | 130,712 | 4.35 | 4.40 | 4.17 | 4.20 | 00:00:00 | 2004-04-01 | 1,230,300 | 4.20 | 4.29 | 4.07 | 4.17 | 00:00:00 | 2004-04-02 | 2,024,100 | 4.17 | 4.17 | 4.05 | 4.13 | 00:00:00 | 2004-04-05 | 1,480,400 | 4.10 | 4.16 | 4.07 | 4.07 | 00:00:00 | 2004-04-06 | 308,700 | 4.07 | 4.20 | 4.07 | 4.17 | 00:00:00 | 2004-04-07 | 254,900 | 4.20 | 4.20 | 4.12 | 4.14 | 00:00:00 | 2004-04-08 | 2,149,400 | 4.15 | 4.25 | 4.15 | 4.17 | 00:00:00 | 2004-04-09 | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 00:00:00 | 2004-04-12 | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 00:00:00 | 2004-04-13 | 561,400 | 4.20 | 4.29 | 4.18 | 4.28 | 00:00:00 | 2004-04-14 | 477,100 | 4.29 | 4.29 | 4.19 | 4.23 | 00:00:00 | 2004-04-15 | 272,100 | 4.23 | 4.29 | 4.23 | 4.25 | 00:00:00 | 2004-04-16 | 102,000 | 4.27 | 4.30 | 4.20 | 4.27 | 00:00:00 | 2004-04-19 | 112,800 | 4.20 | 4.29 | 4.20 | 4.25 | 00:00:00 | 2004-04-20 | 156,300 | 4.25 | 4.25 | 4.20 | 4.23 | 00:00:00 | 2004-04-21 | 58,900 | 4.19 | 4.19 | 4.13 | 4.15 | 00:00:00 | 2004-04-22 | 54,800 | 4.15 | 4.19 | 4.10 | 4.19 | 00:00:00 | 2004-04-23 | 45,200 | 4.11 | 4.22 | 4.11 | 4.19 | 00:00:00 | 2004-04-26 | 632,800 | 4.23 | 4.44 | 4.17 | 4.40 | 00:00:00 | 2004-04-27 | 55,500 | 4.40 | 4.40 | 4.33 | 4.39 | 00:00:00 | 2004-04-28 | 187,200 | 4.43 | 4.43 | 4.37 | 4.39 | 00:00:00 | 2004-04-29 | 121,900 | 4.39 | 4.40 | 4.32 | 4.36 | 00:00:00 | 2004-04-30 | 47,100 | 4.36 | 4.37 | 4.23 | 4.32 | 00:00:00 | 2004-05-03 | 30,700 | 4.33 | 4.33 | 4.20 | 4.24 | 00:00:00 | 2004-05-04 | 55,000 | 4.23 | 4.25 | 4.23 | 4.25 | 00:00:00 | 2004-05-05 | 24,600 | 4.20 | 4.27 | 4.19 | 4.27 | 00:00:00 | 2004-05-06 | 16,800 | 4.21 | 4.21 | 4.12 | 4.14 | 00:00:00 | 2004-05-07 | 82,000 | 4.10 | 4.14 | 4.08 | 4.10 | 00:00:00 | 2004-05-10 | 908,000 | 4.05 | 4.11 | 3.95 | 4.00 | 00:00:00 | 2004-05-11 | 112,700 | 4.03 | 4.04 | 4.00 | 4.03 | 00:00:00 | 2004-05-12 | 21,700 | 4.04 | 4.05 | 4.02 | 4.03 | 00:00:00 | 2004-05-13 | 93,200 | 4.04 | 4.06 | 4.01 | 4.04 | 00:00:00 | 2004-05-14 | 106,200 | 4.09 | 4.09 | 3.95 | 3.97 | 00:00:00 | 2004-05-17 | 194,300 | 3.81 | 3.92 | 3.81 | 3.90 | 00:00:00 | 2004-05-18 | 62,200 | 3.95 | 4.04 | 3.90 | 4.01 | 00:00:00 | 2004-05-19 | 249,100 | 4.05 | 4.10 | 4.00 | 4.00 | 00:00:00 | 2004-05-20 | 58,300 | 4.00 | 4.05 | 3.94 | 4.00 | 00:00:00 | 2004-05-21 | 85,000 | 3.95 | 4.03 | 3.95 | 3.96 | 00:00:00 | 2004-05-24 | 116,300 | 3.99 | 3.99 | 3.85 | 3.95 | 00:00:00 | 2004-05-25 | 58,800 | 3.92 | 3.95 | 3.85 | 3.87 | 00:00:00 | 2004-05-26 | 177,500 | 3.93 | 3.95 | 3.71 | 3.76 | 00:00:00 | 2004-05-27 | 163,100 | 3.78 | 3.81 | 3.74 | 3.78 | 00:00:00 | 2004-05-28 | 159,700 | 3.80 | 3.90 | 3.78 | 3.90 | 00:00:00 | 2004-05-31 | 89,600 | 3.90 | 3.96 | 3.90 | 3.96 | 00:00:00 | 2004-06-01 | 172,400 | 3.95 | 3.95 | 3.90 | 3.90 | 00:00:00 | 2004-06-02 | 58,000 | 3.93 | 3.95 | 3.89 | 3.95 | 00:00:00 | 2004-06-03 | 51,400 | 3.95 | 4.00 | 3.89 | 4.00 | 00:00:00 | 2004-06-04 | 33,300 | 3.95 | 3.95 | 3.94 | 3.94 | 00:00:00 | 2004-06-07 | 146,100 | 3.92 | 4.00 | 3.92 | 3.98 | 00:00:00 | 2004-06-08 | 68,200 | 4.02 | 4.11 | 4.01 | 4.09 | 00:00:00 | 2004-06-09 | 87,300 | 4.09 | 4.14 | 4.06 | 4.10 | 00:00:00 | 2004-06-10 | 73,000 | 4.09 | 4.13 | 4.05 | 4.05 | 00:00:00 | 2004-06-11 | 64,200 | 4.08 | 4.10 | 4.07 | 4.08 | 00:00:00 | 2004-06-14 | 67,700 | 4.05 | 4.10 | 4.05 | 4.10 | 00:00:00 | 2004-06-15 | 146,400 | 4.11 | 4.14 | 4.11 | 4.14 | 00:00:00 | 2004-06-16 | 302,800 | 4.15 | 4.25 | 4.15 | 4.25 | 00:00:00 | 2004-06-17 | 206,300 | 4.27 | 4.31 | 4.25 | 4.31 | 00:00:00 | 2004-06-18 | 139,900 | 4.26 | 4.35 | 4.26 | 4.33 | 00:00:00 | 2004-06-21 | 598,000 | 4.27 | 4.35 | 4.27 | 4.34 | 00:00:00 | 2004-06-22 | 84,700 | 4.34 | 4.36 | 4.27 | 4.30 | 00:00:00 | 2004-06-23 | 471,100 | 4.29 | 4.34 | 4.29 | 4.32 | 00:00:00 | 2004-06-24 | 191,600 | 4.30 | 4.31 | 4.29 | 4.31 | 00:00:00 | 2004-06-25 | 103,200 | 4.30 | 4.34 | 4.30 | 4.33 | 00:00:00 | 2004-06-28 | 134,300 | 4.35 | 4.35 | 4.27 | 4.33 | 00:00:00 | 2004-06-29 | 117,900 | 4.31 | 4.34 | 4.29 | 4.34 | 00:00:00 | 2004-06-30 | 339,300 | 4.30 | 4.35 | 4.30 | 4.30 | 00:00:00 | 2004-07-01 | 860,900 | 4.36 | 4.36 | 4.29 | 4.29 | 00:00:00 | 2004-07-02 | 6,200 | 4.28 | 4.28 | 4.20 | 4.21 | 00:00:00 | 2004-07-05 | 18,500 | 4.22 | 4.23 | 4.22 | 4.23 | 00:00:00 | 2004-07-06 | 40,400 | 4.24 | 4.25 | 4.22 | 4.24 | 00:00:00 | 2004-07-07 | 55,700 | 4.24 | 4.24 | 4.21 | 4.23 | 00:00:00 | 2004-07-08 | 32,500 | 4.20 | 4.20 | 4.05 | 4.20 | 00:00:00 | 2004-07-09 | 51,800 | 4.17 | 4.18 | 4.07 | 4.07 | 00:00:00 | 2004-07-12 | 10,900 | 4.07 | 4.20 | 4.07 | 4.20 | 00:00:00 | 2004-07-13 | 8,600 | 4.20 | 4.25 | 4.20 | 4.23 | 00:00:00 | 2004-07-14 | 109,600 | 4.10 | 4.20 | 4.10 | 4.19 | 00:00:00 | 2004-07-15 | 10,600 | 4.17 | 4.19 | 4.15 | 4.19 | 00:00:00 | 2004-07-16 | 22,900 | 4.19 | 4.19 | 4.17 | 4.19 | 00:00:00 | 2004-07-19 | 5,900 | 4.14 | 4.14 | 4.13 | 4.13 | 00:00:00 | 2004-07-20 | 23,600 | 4.14 | 4.25 | 4.12 | 4.25 | 00:00:00 | 2004-07-21 | 74,400 | 4.12 | 4.21 | 4.12 | 4.13 | 00:00:00 | 2004-07-22 | 101,000 | 4.15 | 4.19 | 4.10 | 4.10 | 00:00:00 | 2004-07-23 | 18,400 | 4.10 | 4.14 | 4.05 | 4.08 | 00:00:00 | 2004-07-26 | 58,700 | 4.02 | 4.05 | 3.94 | 3.94 | 00:00:00 | 2004-07-27 | 168,200 | 3.95 | 3.95 | 3.80 | 3.83 | 00:00:00 | 2004-07-28 | 307,800 | 3.93 | 3.93 | 3.72 | 3.79 | 00:00:00 | 2004-07-29 | 293,400 | 3.83 | 3.83 | 3.80 | 3.80 | 00:00:00 | 2004-07-30 | 500,200 | 3.85 | 4.00 | 3.85 | 3.85 | 00:00:00 | 2004-08-02 | 71,500 | 3.83 | 4.03 | 3.83 | 4.03 | 00:00:00 | 2004-08-03 | 550,300 | 4.07 | 4.23 | 4.07 | 4.20 | 00:00:00 | 2004-08-04 | 49,000 | 4.20 | 4.20 | 4.00 | 4.10 | 00:00:00 | 2004-08-05 | 89,400 | 4.06 | 4.08 | 4.00 | 4.01 | 00:00:00 | 2004-08-06 | 81,600 | 4.00 | 4.00 | 3.90 | 3.91 | 00:00:00 | 2004-08-09 | 4,200 | 3.99 | 3.99 | 3.91 | 3.95 | 00:00:00 | 2004-08-10 | 32,400 | 3.91 | 3.98 | 3.91 | 3.98 | 00:00:00 | 2004-08-11 | 3,600 | 3.98 | 3.98 | 3.93 | 3.93 | 00:00:00 | 2004-08-12 | 9,000 | 3.93 | 3.98 | 3.93 | 3.97 | 00:00:00 | 2004-08-13 | 26,300 | 3.95 | 4.05 | 3.95 | 4.05 | 00:00:00 | 2004-08-16 | 36,400 | 4.05 | 4.07 | 4.00 | 4.01 | 00:00:00 | 2004-08-17 | 8,500 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | 2004-08-18 | 79,900 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | 2004-08-19 | 5,700 | 4.05 | 4.05 | 4.03 | 4.03 | 00:00:00 | 2004-08-20 | 6,300 | 4.05 | 4.07 | 4.00 | 4.07 | 00:00:00 | 2004-08-23 | 32,300 | 4.07 | 4.10 | 4.03 | 4.03 | 00:00:00 | 2004-08-24 | 1,500 | 4.03 | 4.05 | 4.03 | 4.04 | 00:00:00 | 2004-08-25 | 30,000 | 4.07 | 4.10 | 4.06 | 4.06 | 00:00:00 | 2004-08-26 | 15,400 | 4.10 | 4.14 | 4.03 | 4.13 | 00:00:00 | 2004-08-27 | 3,800 | 4.03 | 4.13 | 4.03 | 4.11 | 00:00:00 | 2004-08-30 | 4,000 | 4.10 | 4.10 | 4.06 | 4.10 | 00:00:00 | 2004-08-31 | 73,100 | 4.06 | 4.07 | 4.00 | 4.07 | 00:00:00 | 2004-09-01 | 41,900 | 4.07 | 4.07 | 4.01 | 4.01 | 00:00:00 | 2004-09-02 | 254,400 | 4.00 | 4.02 | 4.00 | 4.00 | 00:00:00 | 2004-09-03 | 26,900 | 4.00 | 4.00 | 3.97 | 3.98 | 00:00:00 | 2004-09-06 | 78,000 | 3.97 | 4.00 | 3.97 | 3.98 | 00:00:00 | 2004-09-07 | 71,100 | 3.97 | 4.02 | 3.97 | 3.99 | 00:00:00 | 2004-09-08 | 74,700 | 3.99 | 4.05 | 3.99 | 4.05 | 00:00:00 | 2004-09-09 | 45,700 | 4.01 | 4.06 | 4.01 | 4.05 | 00:00:00 | 2004-09-10 | 444,900 | 4.06 | 4.13 | 4.05 | 4.13 | 00:00:00 | 2004-09-13 | 86,900 | 4.12 | 4.20 | 4.08 | 4.13 | 00:00:00 | 2004-09-14 | 88,600 | 4.13 | 4.19 | 4.11 | 4.11 | 00:00:00 | 2004-09-15 | 107,600 | 4.11 | 4.13 | 4.03 | 4.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|