|
 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 | | 2005-03-02 | 8,300 | 5.65 | 5.65 | 5.61 | 5.61 | 00:00:00 | | 2005-03-03 | 25,900 | 5.60 | 5.64 | 5.46 | 5.61 | 00:00:00 | | 2005-03-04 | 21,000 | 5.55 | 5.60 | 5.54 | 5.54 | 00:00:00 | | 2005-03-07 | 5,400 | 5.60 | 5.60 | 5.52 | 5.52 | 00:00:00 | | 2005-03-08 | 138,400 | 5.53 | 5.55 | 5.50 | 5.52 | 00:00:00 | | 2005-03-09 | 23,400 | 5.52 | 5.60 | 5.50 | 5.55 | 00:00:00 | | 2005-03-10 | 387,600 | 5.50 | 5.55 | 5.50 | 5.55 | 00:00:00 | | 2005-03-11 | 4,500 | 5.60 | 5.60 | 5.51 | 5.58 | 00:00:00 | | 2005-03-14 | 4,200 | 5.70 | 5.70 | 5.51 | 5.54 | 00:00:00 | | 2005-03-15 | 6,900 | 5.50 | 5.56 | 5.50 | 5.51 | 00:00:00 | | 2005-03-16 | 13,900 | 5.50 | 5.55 | 5.50 | 5.50 | 00:00:00 | | 2005-03-17 | 574,500 | 5.50 | 5.50 | 5.40 | 5.41 | 00:00:00 | | 2005-03-18 | 31,600 | 5.42 | 5.52 | 5.30 | 5.32 | 00:00:00 | | 2005-03-21 | 23,900 | 5.40 | 5.56 | 5.35 | 5.49 | 00:00:00 | | 2005-03-22 | 90,600 | 5.50 | 5.56 | 5.50 | 5.56 | 00:00:00 | | 2005-03-23 | 2,300 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2005-03-24 | 47,200 | 5.50 | 5.50 | 5.36 | 5.44 | 00:00:00 | | 2005-03-25 | 0 | 5.44 | 5.44 | 5.44 | 5.44 | 00:00:00 | | 2005-03-28 | 0 | 5.44 | 5.44 | 5.44 | 5.44 | 00:00:00 | | 2005-03-29 | 46,500 | 5.38 | 5.45 | 5.32 | 5.41 | 00:00:00 | | 2005-03-30 | 58,800 | 5.45 | 5.45 | 5.37 | 5.37 | 00:00:00 | | 2005-03-31 | 111,900 | 5.45 | 5.45 | 5.31 | 5.32 | 00:00:00 | | 2005-04-01 | 32,700 | 5.39 | 5.40 | 5.32 | 5.34 | 00:00:00 | | 2005-04-04 | 3,500 | 5.34 | 5.34 | 5.33 | 5.33 | 00:00:00 | | 2005-04-05 | 230,700 | 5.31 | 5.33 | 5.31 | 5.31 | 00:00:00 | | 2005-04-06 | 10,700 | 5.32 | 5.32 | 5.29 | 5.30 | 00:00:00 | | 2005-04-07 | 33,700 | 5.29 | 5.31 | 5.29 | 5.31 | 00:00:00 | | 2005-04-08 | 23,600 | 5.30 | 5.33 | 5.30 | 5.31 | 00:00:00 | | 2005-04-11 | 2,900 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2005-04-12 | 2,534,000 | 5.30 | 5.37 | 5.30 | 5.34 | 00:00:00 | | 2005-04-13 | 45,900 | 5.36 | 5.43 | 5.36 | 5.43 | 00:00:00 | | 2005-04-14 | 82,700 | 5.41 | 5.45 | 5.41 | 5.45 | 00:00:00 | | 2005-04-15 | 73,000 | 5.33 | 5.43 | 5.33 | 5.41 | 00:00:00 | | 2005-04-18 | 168,000 | 5.35 | 5.35 | 5.29 | 5.29 | 00:00:00 | | 2005-04-19 | 115,200 | 5.38 | 5.38 | 5.29 | 5.29 | 00:00:00 | | 2005-04-20 | 411,000 | 5.30 | 5.32 | 5.25 | 5.25 | 00:00:00 | | 2005-04-21 | 229,000 | 5.34 | 5.34 | 5.28 | 5.30 | 00:00:00 | | 2005-04-22 | 31,700 | 5.27 | 5.30 | 5.21 | 5.27 | 00:00:00 | | 2005-04-25 | 2,800 | 5.24 | 5.25 | 5.24 | 5.25 | 00:00:00 | | 2005-04-26 | 21,700 | 5.27 | 5.27 | 5.26 | 5.27 | 00:00:00 | | 2005-04-27 | 9,600 | 5.20 | 5.27 | 5.20 | 5.20 | 00:00:00 | | 2005-04-28 | 1,438,900 | 5.20 | 5.44 | 5.20 | 5.44 | 00:00:00 | | 2005-04-29 | 334,800 | 5.44 | 5.44 | 5.36 | 5.44 | 00:00:00 | | 2005-05-02 | 8,800 | 5.44 | 5.45 | 5.44 | 5.45 | 00:00:00 | | 2005-05-03 | 29,300 | 5.45 | 5.51 | 5.41 | 5.51 | 00:00:00 | | 2005-05-04 | 60,100 | 5.55 | 5.79 | 5.53 | 5.70 | 00:00:00 | | 2005-05-05 | 37,800 | 5.72 | 5.72 | 5.53 | 5.67 | 00:00:00 | | 2005-05-06 | 261,200 | 5.60 | 5.84 | 5.60 | 5.80 | 00:00:00 | | 2005-05-09 | 170,700 | 5.70 | 6.00 | 5.70 | 5.73 | 00:00:00 | | 2005-05-10 | 328,900 | 5.75 | 5.89 | 5.75 | 5.80 | 00:00:00 | | 2005-05-11 | 29,800 | 5.75 | 5.85 | 5.75 | 5.80 | 00:00:00 | | 2005-05-12 | 21,400 | 5.81 | 5.90 | 5.81 | 5.90 | 00:00:00 | | 2005-05-13 | 87,900 | 5.78 | 5.94 | 5.78 | 5.94 | 00:00:00 | | 2005-05-16 | 9,100 | 5.75 | 5.98 | 5.75 | 5.90 | 00:00:00 | | 2005-05-17 | 38,500 | 5.84 | 5.94 | 5.84 | 5.93 | 00:00:00 | | 2005-05-18 | 75,700 | 5.93 | 6.19 | 5.93 | 6.10 | 00:00:00 | | 2005-05-19 | 38,700 | 6.14 | 6.18 | 6.08 | 6.14 | 00:00:00 | | 2005-05-20 | 252,200 | 6.14 | 6.25 | 6.07 | 6.24 | 00:00:00 | | 2005-05-23 | 332,800 | 6.24 | 6.45 | 6.21 | 6.43 | 00:00:00 | | 2005-05-24 | 425,900 | 6.45 | 6.54 | 6.41 | 6.53 | 00:00:00 | | 2005-05-25 | 464,300 | 6.45 | 6.51 | 6.40 | 6.50 | 00:00:00 | | 2005-05-26 | 16,600 | 6.51 | 6.51 | 6.40 | 6.40 | 00:00:00 | | 2005-05-27 | 302,300 | 6.42 | 6.50 | 6.34 | 6.46 | 00:00:00 | | 2005-05-30 | 5,300 | 6.45 | 6.50 | 6.40 | 6.49 | 00:00:00 | | 2005-05-31 | 115,900 | 6.40 | 6.52 | 6.30 | 6.45 | 00:00:00 | | 2005-06-01 | 12,700 | 6.45 | 6.47 | 6.43 | 6.47 | 00:00:00 | | 2005-06-02 | 93,200 | 6.47 | 6.50 | 6.41 | 6.41 | 00:00:00 | | 2005-06-03 | 0 | 6.30 | 6.60 | 6.30 | 6.50 | 00:00:00 | | 2005-06-06 | 49,200 | 6.38 | 6.42 | 6.35 | 6.37 | 00:00:00 | | 2005-06-07 | 83,100 | 6.37 | 6.39 | 6.30 | 6.30 | 00:00:00 | | 2005-06-08 | 24,900 | 6.31 | 6.40 | 6.30 | 6.40 | 00:00:00 | | 2005-06-09 | 18,800 | 6.49 | 6.50 | 6.40 | 6.40 | 00:00:00 | | 2005-06-10 | 17,500 | 6.43 | 6.43 | 6.37 | 6.40 | 00:00:00 | | 2005-06-13 | 23,800 | 6.49 | 6.49 | 6.38 | 6.46 | 00:00:00 | | 2005-06-14 | 35,600 | 6.42 | 6.44 | 6.32 | 6.33 | 00:00:00 | | 2005-06-15 | 52,400 | 6.35 | 6.40 | 6.35 | 6.40 | 00:00:00 | | 2005-06-16 | 72,600 | 6.35 | 6.47 | 6.35 | 6.45 | 00:00:00 | | 2005-06-17 | 19,900 | 6.42 | 6.45 | 6.40 | 6.45 | 00:00:00 | | 2005-06-20 | 28,700 | 6.43 | 6.45 | 6.42 | 6.42 | 00:00:00 | | 2005-06-21 | 167,900 | 6.40 | 6.55 | 6.37 | 6.47 | 00:00:00 | | 2005-06-22 | 102,600 | 6.54 | 6.54 | 6.40 | 6.48 | 00:00:00 | | 2005-06-23 | 366,500 | 6.49 | 6.52 | 6.40 | 6.40 | 00:00:00 | | 2005-06-24 | 64,800 | 6.49 | 6.53 | 6.40 | 6.40 | 00:00:00 | | 2005-06-27 | 14,700 | 6.42 | 6.47 | 6.42 | 6.44 | 00:00:00 | | 2005-06-28 | 17,600 | 6.45 | 6.46 | 6.45 | 6.46 | 00:00:00 | | 2005-06-29 | 134,800 | 6.46 | 6.75 | 6.46 | 6.68 | 00:00:00 | | 2005-06-30 | 11,000 | 6.68 | 6.75 | 6.68 | 6.73 | 00:00:00 | | 2005-07-01 | 129,400 | 6.71 | 7.01 | 6.70 | 6.98 | 00:00:00 | | 2005-07-04 | 38,200 | 6.98 | 7.03 | 6.91 | 6.99 | 00:00:00 | | 2005-07-05 | 10,700 | 6.95 | 6.95 | 6.90 | 6.90 | 00:00:00 | | 2005-07-06 | 68,800 | 6.81 | 7.00 | 6.50 | 6.92 | 00:00:00 | | 2005-07-07 | 120,900 | 6.81 | 6.84 | 6.74 | 6.74 | 00:00:00 | | 2005-07-08 | 9,100 | 6.80 | 6.80 | 6.71 | 6.71 | 00:00:00 | | 2005-07-11 | 45,000 | 6.72 | 6.88 | 6.71 | 6.87 | 00:00:00 | | 2005-07-12 | 392,400 | 6.75 | 6.82 | 6.60 | 6.70 | 00:00:00 | | 2005-07-13 | 920,500 | 6.75 | 6.80 | 6.75 | 6.75 | 00:00:00 | | 2005-07-14 | 953,000 | 6.75 | 6.75 | 6.66 | 6.74 | 00:00:00 | | 2005-07-15 | 762,500 | 6.67 | 6.75 | 6.67 | 6.70 | 00:00:00 | | 2005-07-18 | 68,700 | 6.70 | 6.73 | 6.68 | 6.70 | 00:00:00 | | 2005-07-19 | 48,900 | 6.70 | 6.70 | 6.60 | 6.65 | 00:00:00 | | 2005-07-20 | 165,300 | 6.64 | 6.65 | 6.60 | 6.65 | 00:00:00 | | 2005-07-21 | 97,700 | 6.60 | 6.63 | 6.45 | 6.45 | 00:00:00 | | 2005-07-22 | 684,000 | 6.58 | 6.90 | 6.58 | 6.85 | 00:00:00 | | 2005-07-25 | 171,700 | 6.88 | 7.15 | 6.80 | 7.02 | 00:00:00 | | 2005-07-26 | 124,300 | 7.05 | 7.08 | 6.83 | 6.84 | 00:00:00 | | 2005-07-27 | 130,100 | 6.85 | 6.93 | 6.80 | 6.80 | 00:00:00 | | 2005-07-28 | 117,300 | 6.80 | 6.89 | 6.80 | 6.87 | 00:00:00 | | 2005-07-29 | 303,200 | 6.88 | 6.88 | 6.55 | 6.66 | 00:00:00 | | 2005-08-01 | 15,500 | 6.67 | 6.75 | 6.65 | 6.70 | 00:00:00 | | 2005-08-02 | 11,000 | 6.65 | 6.76 | 6.65 | 6.76 | 00:00:00 | | 2005-08-03 | 22,500 | 6.76 | 6.84 | 6.75 | 6.77 | 00:00:00 | | 2005-08-04 | 39,100 | 6.77 | 6.88 | 6.77 | 6.85 | 00:00:00 | | 2005-08-05 | 33,400 | 6.88 | 6.89 | 6.85 | 6.87 | 00:00:00 | | 2005-08-08 | 14,900 | 6.78 | 6.95 | 6.77 | 6.81 | 00:00:00 | | 2005-08-09 | 22,000 | 6.90 | 6.90 | 6.80 | 6.84 | 00:00:00 | | 2005-08-10 | 21,200 | 6.85 | 6.85 | 6.77 | 6.78 | 00:00:00 | | 2005-08-11 | 178,500 | 6.77 | 6.78 | 6.76 | 6.78 | 00:00:00 | | 2005-08-12 | 35,100 | 6.88 | 6.88 | 6.78 | 6.85 | 00:00:00 | | 2005-08-15 | 6,000 | 6.85 | 6.88 | 6.80 | 6.80 | 00:00:00 | | 2005-08-16 | 31,500 | 6.81 | 6.81 | 6.78 | 6.80 | 00:00:00 | | 2005-08-17 | 4,081,900 | 6.77 | 6.80 | 6.75 | 6.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
