|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-15 | 107,600 | 4.11 | 4.13 | 4.03 | 4.05 | 00:00:00 | | 2004-09-16 | 67,100 | 4.10 | 4.12 | 4.10 | 4.10 | 00:00:00 | | 2004-09-17 | 15,400 | 4.10 | 4.17 | 4.10 | 4.17 | 00:00:00 | | 2004-09-20 | 108,500 | 4.17 | 4.17 | 4.11 | 4.15 | 00:00:00 | | 2004-09-21 | 352,700 | 4.15 | 4.23 | 4.15 | 4.20 | 00:00:00 | | 2004-09-22 | 166,800 | 4.17 | 4.23 | 4.15 | 4.20 | 00:00:00 | | 2004-09-23 | 106,200 | 4.20 | 4.20 | 4.18 | 4.18 | 00:00:00 | | 2004-09-24 | 125,900 | 4.18 | 4.30 | 4.18 | 4.23 | 00:00:00 | | 2004-09-27 | 48,800 | 4.20 | 4.23 | 4.20 | 4.23 | 00:00:00 | | 2004-09-28 | 1,033,400 | 4.21 | 4.28 | 4.20 | 4.28 | 00:00:00 | | 2004-09-29 | 122,800 | 4.22 | 4.34 | 4.21 | 4.34 | 00:00:00 | | 2004-09-30 | 147,300 | 4.30 | 4.33 | 4.27 | 4.33 | 00:00:00 | | 2004-10-01 | 648,300 | 4.34 | 4.50 | 4.33 | 4.50 | 00:00:00 | | 2004-10-04 | 727,400 | 4.30 | 4.70 | 4.30 | 4.67 | 00:00:00 | | 2004-10-05 | 440,300 | 4.67 | 5.02 | 4.67 | 4.90 | 00:00:00 | | 2004-10-06 | 1,030,400 | 4.93 | 4.95 | 4.75 | 4.88 | 00:00:00 | | 2004-10-07 | 302,000 | 4.82 | 4.91 | 4.82 | 4.90 | 00:00:00 | | 2004-10-08 | 141,100 | 4.90 | 4.91 | 4.85 | 4.90 | 00:00:00 | | 2004-10-11 | 252,700 | 4.91 | 5.07 | 4.90 | 5.01 | 00:00:00 | | 2004-10-12 | 73,400 | 5.06 | 5.06 | 4.95 | 4.95 | 00:00:00 | | 2004-10-13 | 201,100 | 4.95 | 5.06 | 4.95 | 5.03 | 00:00:00 | | 2004-10-14 | 100,700 | 5.03 | 5.30 | 5.03 | 5.20 | 00:00:00 | | 2004-10-15 | 183,600 | 5.13 | 5.28 | 5.10 | 5.25 | 00:00:00 | | 2004-10-18 | 49,300 | 5.26 | 5.26 | 5.20 | 5.23 | 00:00:00 | | 2004-10-19 | 940,400 | 5.35 | 5.56 | 5.31 | 5.40 | 00:00:00 | | 2004-10-20 | 30,900 | 5.40 | 5.44 | 5.26 | 5.31 | 00:00:00 | | 2004-10-21 | 196,400 | 5.31 | 5.33 | 5.25 | 5.26 | 00:00:00 | | 2004-10-22 | 344,700 | 5.28 | 5.31 | 5.25 | 5.28 | 00:00:00 | | 2004-10-25 | 197,600 | 5.25 | 5.27 | 5.11 | 5.17 | 00:00:00 | | 2004-10-26 | 174,400 | 5.23 | 5.23 | 5.01 | 5.05 | 00:00:00 | | 2004-10-27 | 114,500 | 5.05 | 5.15 | 5.05 | 5.07 | 00:00:00 | | 2004-10-28 | 260,500 | 5.10 | 5.31 | 5.10 | 5.22 | 00:00:00 | | 2004-10-29 | 726,500 | 5.30 | 5.31 | 5.17 | 5.31 | 00:00:00 | | 2004-11-01 | 38,800 | 5.25 | 5.35 | 5.25 | 5.35 | 00:00:00 | | 2004-11-02 | 40,800 | 5.35 | 5.35 | 5.26 | 5.29 | 00:00:00 | | 2004-11-03 | 141,000 | 5.29 | 5.34 | 5.25 | 5.30 | 00:00:00 | | 2004-11-04 | 350,000 | 5.30 | 5.31 | 5.27 | 5.30 | 00:00:00 | | 2004-11-05 | 746,600 | 5.25 | 5.32 | 5.25 | 5.30 | 00:00:00 | | 2004-11-08 | 1,005,000 | 5.32 | 5.32 | 5.25 | 5.25 | 00:00:00 | | 2004-11-09 | 394,400 | 5.30 | 5.32 | 5.25 | 5.30 | 00:00:00 | | 2004-11-10 | 27,400 | 5.30 | 5.34 | 5.30 | 5.34 | 00:00:00 | | 2004-11-11 | 116,300 | 5.33 | 5.42 | 5.31 | 5.31 | 00:00:00 | | 2004-11-12 | 245,400 | 5.35 | 5.45 | 5.35 | 5.43 | 00:00:00 | | 2004-11-15 | 76,200 | 5.44 | 5.45 | 5.40 | 5.45 | 00:00:00 | | 2004-11-16 | 30,700 | 5.40 | 5.44 | 5.40 | 5.44 | 00:00:00 | | 2004-11-17 | 22,700 | 5.41 | 5.41 | 5.36 | 5.37 | 00:00:00 | | 2004-11-18 | 177,400 | 5.40 | 5.41 | 5.38 | 5.38 | 00:00:00 | | 2004-11-19 | 159,600 | 5.37 | 5.37 | 5.30 | 5.36 | 00:00:00 | | 2004-11-22 | 32,600 | 5.34 | 5.38 | 5.30 | 5.31 | 00:00:00 | | 2004-11-23 | 224,000 | 5.30 | 5.34 | 5.30 | 5.30 | 00:00:00 | | 2004-11-24 | 119,600 | 5.30 | 5.39 | 5.30 | 5.35 | 00:00:00 | | 2004-11-25 | 11,900 | 5.35 | 5.39 | 5.35 | 5.39 | 00:00:00 | | 2004-11-26 | 26,200 | 5.35 | 5.41 | 5.35 | 5.41 | 00:00:00 | | 2004-11-29 | 30,700 | 5.37 | 5.45 | 5.35 | 5.45 | 00:00:00 | | 2004-11-30 | 46,900 | 5.40 | 5.41 | 5.37 | 5.37 | 00:00:00 | | 2004-12-01 | 401,500 | 5.35 | 5.35 | 5.27 | 5.30 | 00:00:00 | | 2004-12-02 | 26,200 | 5.30 | 5.40 | 5.30 | 5.40 | 00:00:00 | | 2004-12-03 | 4,400 | 5.38 | 5.40 | 5.35 | 5.40 | 00:00:00 | | 2004-12-06 | 4,200 | 5.39 | 5.39 | 5.30 | 5.31 | 00:00:00 | | 2004-12-07 | 32,500 | 5.31 | 5.36 | 5.28 | 5.30 | 00:00:00 | | 2004-12-08 | 31,100 | 5.30 | 5.30 | 5.20 | 5.20 | 00:00:00 | | 2004-12-09 | 9,800 | 5.21 | 5.27 | 5.20 | 5.27 | 00:00:00 | | 2004-12-10 | 4,100 | 5.27 | 5.27 | 5.25 | 5.25 | 00:00:00 | | 2004-12-13 | 194,600 | 5.19 | 5.22 | 5.19 | 5.20 | 00:00:00 | | 2004-12-14 | 127,900 | 5.20 | 5.20 | 5.18 | 5.19 | 00:00:00 | | 2004-12-15 | 22,100 | 5.20 | 5.20 | 5.17 | 5.20 | 00:00:00 | | 2004-12-16 | 26,400 | 5.20 | 5.21 | 5.19 | 5.20 | 00:00:00 | | 2004-12-17 | 47,600 | 5.18 | 5.19 | 5.15 | 5.15 | 00:00:00 | | 2004-12-20 | 228,200 | 5.15 | 5.18 | 5.15 | 5.15 | 00:00:00 | | 2004-12-21 | 36,600 | 5.15 | 5.25 | 5.15 | 5.25 | 00:00:00 | | 2004-12-22 | 92,000 | 5.28 | 5.28 | 5.15 | 5.25 | 00:00:00 | | 2004-12-23 | 10,400 | 5.25 | 5.30 | 5.25 | 5.30 | 00:00:00 | | 2004-12-24 | 839,700 | 5.25 | 5.30 | 5.25 | 5.30 | 00:00:00 | | 2004-12-27 | 77,700 | 5.29 | 5.44 | 5.20 | 5.40 | 00:00:00 | | 2004-12-28 | 57,100 | 5.35 | 5.40 | 5.30 | 5.40 | 00:00:00 | | 2004-12-29 | 714,000 | 5.40 | 5.50 | 5.36 | 5.50 | 00:00:00 | | 2004-12-30 | 116,800 | 5.44 | 5.50 | 5.44 | 5.50 | 00:00:00 | | 2004-12-31 | 1,700 | 5.50 | 5.50 | 5.45 | 5.45 | 00:00:00 | | 2005-01-03 | 98,100 | 5.50 | 5.50 | 5.36 | 5.36 | 00:00:00 | | 2005-01-04 | 109,300 | 5.45 | 5.50 | 5.45 | 5.48 | 00:00:00 | | 2005-01-05 | 213,400 | 5.47 | 5.50 | 5.40 | 5.40 | 00:00:00 | | 2005-01-06 | 12,300 | 5.40 | 5.40 | 5.35 | 5.39 | 00:00:00 | | 2005-01-07 | 4,000 | 5.44 | 5.44 | 5.35 | 5.37 | 00:00:00 | | 2005-01-10 | 54,400 | 5.36 | 5.40 | 5.34 | 5.35 | 00:00:00 | | 2005-01-11 | 210,100 | 5.35 | 5.40 | 5.34 | 5.36 | 00:00:00 | | 2005-01-12 | 203,700 | 5.38 | 5.42 | 5.38 | 5.42 | 00:00:00 | | 2005-01-13 | 398,100 | 5.38 | 5.44 | 5.38 | 5.38 | 00:00:00 | | 2005-01-14 | 81,500 | 5.40 | 5.40 | 5.36 | 5.36 | 00:00:00 | | 2005-01-17 | 212,300 | 5.36 | 5.40 | 5.36 | 5.40 | 00:00:00 | | 2005-01-18 | 77,700 | 5.35 | 5.40 | 5.32 | 5.40 | 00:00:00 | | 2005-01-19 | 21,000 | 5.40 | 5.40 | 5.36 | 5.40 | 00:00:00 | | 2005-01-20 | 78,000 | 5.40 | 5.40 | 5.36 | 5.37 | 00:00:00 | | 2005-01-21 | 2,700 | 5.32 | 5.40 | 5.32 | 5.40 | 00:00:00 | | 2005-01-24 | 204,200 | 5.33 | 5.41 | 5.32 | 5.40 | 00:00:00 | | 2005-01-25 | 6,100 | 5.42 | 5.43 | 5.40 | 5.40 | 00:00:00 | | 2005-01-26 | 15,200 | 5.41 | 5.42 | 5.38 | 5.39 | 00:00:00 | | 2005-01-27 | 61,500 | 5.39 | 5.44 | 5.39 | 5.44 | 00:00:00 | | 2005-01-28 | 182,800 | 5.40 | 5.45 | 5.40 | 5.41 | 00:00:00 | | 2005-01-31 | 122,400 | 5.41 | 5.44 | 5.40 | 5.42 | 00:00:00 | | 2005-02-01 | 185,100 | 5.44 | 5.44 | 5.40 | 5.43 | 00:00:00 | | 2005-02-02 | 67,100 | 5.43 | 5.43 | 5.40 | 5.40 | 00:00:00 | | 2005-02-03 | 62,000 | 5.40 | 5.42 | 5.40 | 5.42 | 00:00:00 | | 2005-02-04 | 87,000 | 5.43 | 5.43 | 5.40 | 5.43 | 00:00:00 | | 2005-02-07 | 225,100 | 5.43 | 5.50 | 5.43 | 5.50 | 00:00:00 | | 2005-02-08 | 2,400 | 5.50 | 5.54 | 5.49 | 5.50 | 00:00:00 | | 2005-02-09 | 120,700 | 5.55 | 5.55 | 5.50 | 5.53 | 00:00:00 | | 2005-02-10 | 6,900 | 5.50 | 5.50 | 5.45 | 5.47 | 00:00:00 | | 2005-02-11 | 6,300 | 5.47 | 5.49 | 5.45 | 5.47 | 00:00:00 | | 2005-02-14 | 37,600 | 5.51 | 5.55 | 5.50 | 5.55 | 00:00:00 | | 2005-02-15 | 135,300 | 5.54 | 5.55 | 5.54 | 5.55 | 00:00:00 | | 2005-02-16 | 169,100 | 5.58 | 5.58 | 5.54 | 5.55 | 00:00:00 | | 2005-02-17 | 99,800 | 5.58 | 5.60 | 5.55 | 5.55 | 00:00:00 | | 2005-02-18 | 147,100 | 5.55 | 5.55 | 5.54 | 5.55 | 00:00:00 | | 2005-02-21 | 34,200 | 5.60 | 5.60 | 5.52 | 5.55 | 00:00:00 | | 2005-02-22 | 87,300 | 5.55 | 5.56 | 5.45 | 5.50 | 00:00:00 | | 2005-02-23 | 241,800 | 5.50 | 5.51 | 5.45 | 5.50 | 00:00:00 | | 2005-02-24 | 68,000 | 5.50 | 5.55 | 5.50 | 5.50 | 00:00:00 | | 2005-02-25 | 72,000 | 5.50 | 5.55 | 5.50 | 5.55 | 00:00:00 | | 2005-02-28 | 186,300 | 5.55 | 5.70 | 5.55 | 5.70 | 00:00:00 | | 2005-03-01 | 51,900 | 5.70 | 5.72 | 5.66 | 5.70 | 00:00:00 | | 2005-03-02 | 8,300 | 5.65 | 5.65 | 5.61 | 5.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
