|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-04-26 | 2,700 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-04-29 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-04-30 | 2,300 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-05-01 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-05-02 | 200 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-05-03 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-05-06 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-05-10 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-05-13 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-05-14 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-05-15 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-05-16 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-05-17 | 1,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-05-27 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-05-28 | 400 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2013-05-29 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2013-06-03 | 600 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-06-06 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-06-07 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-06-10 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-06-11 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-06-12 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-06-25 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2013-06-26 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2013-06-27 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2013-06-28 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2013-07-02 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-03 | 600 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-08 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-11 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-12 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-15 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-16 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-17 | 300 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-18 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-19 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-23 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-24 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2013-07-29 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2013-08-01 | 200 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2013-08-02 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2013-08-13 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-08-14 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-08-19 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-08-22 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-08-23 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-08-26 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-08-29 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-08-30 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-09-02 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-09-03 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-09-04 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-09-09 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-09-17 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-09-18 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-09-23 | 1,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-09-26 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-09-27 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-09-30 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-07 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-08 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-09 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-10 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-11 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-14 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-15 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-16 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-17 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-18 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-22 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-10-23 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2013-10-31 | 1,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2013-11-01 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2013-11-04 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2013-11-06 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2013-11-07 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2013-11-14 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2013-11-15 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2013-11-18 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2013-11-28 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-11-29 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-12-03 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2013-12-04 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2013-12-05 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2013-12-06 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2013-12-10 | 200 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-12-11 | 500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-12-12 | 400 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-12-13 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-12-23 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2013-12-31 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2014-01-01 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2014-01-02 | 1,500 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2014-01-03 | 1,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2014-01-13 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2014-01-16 | 9,500 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2014-01-17 | 300 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2014-01-20 | 2,800 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2014-01-21 | 500 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2014-01-22 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2014-01-27 | 300 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2014-01-28 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2014-01-29 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2014-02-03 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2014-02-06 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2014-02-07 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2014-02-10 | 5,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2014-02-11 | 1,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2014-02-12 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2014-02-13 | 100 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2014-02-14 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2014-02-20 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2014-02-21 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2014-02-24 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2014-02-25 | 500 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2014-02-26 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2014-02-27 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2014-02-28 | 2,600 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2014-03-05 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2014-03-06 | 400 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2014-03-07 | 5,200 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
