|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-09-14 | 0 | 0.14 | 1.50 | 0.14 | 0.14 | 00:00:00 | | 2012-09-17 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-09-18 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-09-19 | 1,300 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2012-09-20 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2012-09-21 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2012-09-24 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2012-09-25 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2012-09-26 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2012-09-27 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2012-09-28 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-10-01 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-10-02 | 700 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2012-10-03 | 0 | 0.21 | 1.48 | 0.21 | 0.21 | 00:00:00 | | 2012-10-04 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2012-10-05 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2012-10-08 | 1,000 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-09 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-10 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-11 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-12 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-15 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-16 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-17 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-18 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-19 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-22 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-23 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-10-24 | 200 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2012-10-25 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2012-10-26 | 200 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-29 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-30 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-10-31 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-01 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2012-11-02 | 4,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-11-05 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-11-06 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-11-07 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-11-08 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-11-09 | 300 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2012-11-12 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2012-11-13 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2012-11-14 | 200 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-15 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-16 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-19 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-20 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-21 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-22 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-23 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-26 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-27 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-28 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-29 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-11-30 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-12-03 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-12-04 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-12-05 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-12-06 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-12-07 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-12-10 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-12-11 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-12-12 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-12-13 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-12-14 | 900 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2012-12-17 | 600 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2012-12-18 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2012-12-19 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2012-12-20 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-12-21 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-12-24 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-12-25 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-12-26 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-12-27 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-12-28 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-12-31 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-01-01 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-01-02 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-01-03 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-01-04 | 1,900 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2013-01-07 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-01-08 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-01-09 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-01-10 | 300 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2013-01-11 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2013-01-14 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2013-01-15 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2013-01-16 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2013-01-17 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2013-01-18 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2013-01-21 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2013-01-22 | 6,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2013-01-23 | 6,100 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2013-01-24 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2013-01-25 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2013-01-28 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2013-01-29 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2013-02-05 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2013-02-06 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2013-02-15 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2013-02-18 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2013-03-04 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2013-03-11 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-12 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-13 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-14 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-15 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-18 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-19 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-28 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-03-29 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-01 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-02 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-03 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-04 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-05 | 9,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-08 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-04-19 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-04-25 | 200 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-04-26 | 2,700 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
