|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-17 | 4,081,900 | 6.77 | 6.80 | 6.75 | 6.78 | 00:00:00 | | 2005-08-18 | 890,900 | 6.77 | 6.89 | 6.77 | 6.83 | 00:00:00 | | 2005-08-19 | 171,000 | 6.80 | 6.90 | 6.80 | 6.86 | 00:00:00 | | 2005-08-22 | 68,200 | 6.82 | 6.84 | 6.80 | 6.80 | 00:00:00 | | 2005-08-23 | 210,300 | 6.85 | 6.85 | 6.84 | 6.85 | 00:00:00 | | 2005-08-24 | 274,300 | 6.85 | 6.90 | 6.85 | 6.89 | 00:00:00 | | 2005-08-25 | 376,200 | 6.88 | 6.90 | 6.86 | 6.90 | 00:00:00 | | 2005-08-26 | 584,700 | 6.90 | 6.90 | 6.85 | 6.85 | 00:00:00 | | 2005-08-29 | 492,300 | 6.85 | 7.34 | 6.85 | 7.30 | 00:00:00 | | 2005-08-30 | 63,700 | 7.30 | 7.30 | 7.00 | 7.23 | 00:00:00 | | 2005-08-31 | 128,700 | 7.20 | 7.22 | 7.01 | 7.15 | 00:00:00 | | 2005-09-01 | 30,000 | 7.03 | 7.23 | 7.03 | 7.20 | 00:00:00 | | 2005-09-02 | 35,600 | 7.20 | 7.23 | 7.14 | 7.20 | 00:00:00 | | 2005-09-05 | 34,900 | 7.23 | 7.45 | 7.21 | 7.35 | 00:00:00 | | 2005-09-06 | 31,600 | 7.32 | 7.46 | 7.22 | 7.25 | 00:00:00 | | 2005-09-07 | 40,400 | 7.26 | 7.35 | 7.25 | 7.30 | 00:00:00 | | 2005-09-08 | 30,700 | 7.26 | 7.35 | 7.16 | 7.16 | 00:00:00 | | 2005-09-09 | 24,900 | 7.25 | 7.26 | 7.16 | 7.20 | 00:00:00 | | 2005-09-12 | 45,000 | 7.25 | 7.25 | 7.15 | 7.17 | 00:00:00 | | 2005-09-13 | 53,800 | 7.17 | 7.17 | 7.00 | 7.03 | 00:00:00 | | 2005-09-14 | 22,800 | 7.07 | 7.09 | 7.03 | 7.07 | 00:00:00 | | 2005-09-15 | 9,300 | 7.07 | 7.10 | 7.01 | 7.01 | 00:00:00 | | 2005-09-16 | 13,600 | 7.01 | 7.10 | 6.96 | 7.10 | 00:00:00 | | 2005-09-19 | 57,300 | 7.01 | 7.09 | 7.00 | 7.03 | 00:00:00 | | 2005-09-20 | 20,100 | 7.02 | 7.05 | 6.95 | 6.95 | 00:00:00 | | 2005-09-21 | 19,600 | 6.99 | 7.00 | 6.97 | 6.97 | 00:00:00 | | 2005-09-22 | 44,000 | 6.95 | 6.96 | 6.93 | 6.93 | 00:00:00 | | 2005-09-23 | 61,900 | 6.89 | 6.98 | 6.80 | 6.98 | 00:00:00 | | 2005-09-26 | 17,300 | 7.08 | 7.08 | 6.93 | 6.96 | 00:00:00 | | 2005-09-27 | 4,800 | 6.99 | 7.00 | 6.93 | 7.00 | 00:00:00 | | 2005-09-28 | 11,400 | 6.99 | 7.00 | 6.98 | 7.00 | 00:00:00 | | 2005-09-29 | 26,700 | 6.93 | 6.99 | 6.90 | 6.99 | 00:00:00 | | 2005-09-30 | 17,100 | 6.90 | 6.99 | 6.86 | 6.88 | 00:00:00 | | 2005-10-03 | 700 | 6.94 | 6.94 | 6.86 | 6.88 | 00:00:00 | | 2005-10-04 | 9,000 | 6.86 | 6.88 | 6.80 | 6.83 | 00:00:00 | | 2005-10-05 | 11,200 | 6.80 | 6.88 | 6.80 | 6.85 | 00:00:00 | | 2005-10-06 | 5,400 | 6.87 | 6.88 | 6.87 | 6.87 | 00:00:00 | | 2005-10-07 | 3,900 | 6.87 | 6.88 | 6.87 | 6.88 | 00:00:00 | | 2005-10-10 | 20,000 | 6.88 | 6.93 | 6.85 | 6.93 | 00:00:00 | | 2005-10-11 | 1,100 | 6.89 | 6.92 | 6.88 | 6.92 | 00:00:00 | | 2005-10-12 | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 00:00:00 | | 2005-10-13 | 4,900 | 6.89 | 6.95 | 6.89 | 6.90 | 00:00:00 | | 2005-10-14 | 14,300 | 6.88 | 6.90 | 6.81 | 6.90 | 00:00:00 | | 2005-10-17 | 25,700 | 6.82 | 6.87 | 6.79 | 6.85 | 00:00:00 | | 2005-10-18 | 30,400 | 6.81 | 6.88 | 6.77 | 6.85 | 00:00:00 | | 2005-10-19 | 52,500 | 6.75 | 6.80 | 6.62 | 6.67 | 00:00:00 | | 2005-10-20 | 68,100 | 6.75 | 6.75 | 6.62 | 6.68 | 00:00:00 | | 2005-10-21 | 18,200 | 6.70 | 6.72 | 6.60 | 6.70 | 00:00:00 | | 2005-10-24 | 12,300 | 6.60 | 6.70 | 6.60 | 6.70 | 00:00:00 | | 2005-10-25 | 53,200 | 6.68 | 6.70 | 6.60 | 6.64 | 00:00:00 | | 2005-10-26 | 74,500 | 6.70 | 6.70 | 6.53 | 6.69 | 00:00:00 | | 2005-10-27 | 376,500 | 6.52 | 6.66 | 6.51 | 6.55 | 00:00:00 | | 2005-10-28 | 48,000 | 6.55 | 6.55 | 6.51 | 6.55 | 00:00:00 | | 2005-10-31 | 18,700 | 6.55 | 6.70 | 6.54 | 6.70 | 00:00:00 | | 2005-11-01 | 3,700 | 6.55 | 6.69 | 6.55 | 6.69 | 00:00:00 | | 2005-11-02 | 4,400 | 6.69 | 6.70 | 6.68 | 6.68 | 00:00:00 | | 2005-11-03 | 25,100 | 6.70 | 6.70 | 6.63 | 6.64 | 00:00:00 | | 2005-11-04 | 14,900 | 6.65 | 6.69 | 6.58 | 6.68 | 00:00:00 | | 2005-11-07 | 28,500 | 6.69 | 6.83 | 6.69 | 6.76 | 00:00:00 | | 2005-11-08 | 25,200 | 6.76 | 6.79 | 6.73 | 6.76 | 00:00:00 | | 2005-11-09 | 505,300 | 6.75 | 6.75 | 6.67 | 6.70 | 00:00:00 | | 2005-11-10 | 20,500 | 6.70 | 6.73 | 6.68 | 6.70 | 00:00:00 | | 2005-11-11 | 7,500 | 6.67 | 6.70 | 6.67 | 6.70 | 00:00:00 | | 2005-11-14 | 4,900 | 6.66 | 6.69 | 6.66 | 6.69 | 00:00:00 | | 2005-11-15 | 15,300 | 6.67 | 6.69 | 6.66 | 6.67 | 00:00:00 | | 2005-11-16 | 9,000 | 6.63 | 6.68 | 6.62 | 6.67 | 00:00:00 | | 2005-11-17 | 1,700 | 6.60 | 6.67 | 6.60 | 6.67 | 00:00:00 | | 2005-11-18 | 17,800 | 6.62 | 6.70 | 6.60 | 6.69 | 00:00:00 | | 2005-11-21 | 3,311,900 | 6.69 | 6.69 | 6.60 | 6.69 | 00:00:00 | | 2005-11-22 | 0 | 6.62 | 6.69 | 6.62 | 6.62 | 00:00:00 | | 2005-11-23 | 7,000 | 6.69 | 6.69 | 6.65 | 6.65 | 00:00:00 | | 2005-11-24 | 34,300 | 6.69 | 6.69 | 6.64 | 6.69 | 00:00:00 | | 2005-11-25 | 697,600 | 6.65 | 7.00 | 6.65 | 6.95 | 00:00:00 | | 2005-11-28 | 1,357,200 | 7.05 | 7.50 | 7.00 | 7.50 | 00:00:00 | | 2005-11-29 | 739,300 | 7.55 | 7.70 | 7.20 | 7.27 | 00:00:00 | | 2005-11-30 | 1,398,100 | 7.40 | 7.42 | 7.15 | 7.34 | 00:00:00 | | 2005-12-01 | 24,300 | 7.21 | 7.36 | 7.21 | 7.29 | 00:00:00 | | 2005-12-02 | 117,700 | 7.26 | 7.30 | 7.24 | 7.26 | 00:00:00 | | 2005-12-05 | 234,200 | 7.35 | 7.35 | 7.25 | 7.30 | 00:00:00 | | 2005-12-06 | 466,500 | 7.25 | 7.32 | 7.21 | 7.30 | 00:00:00 | | 2005-12-07 | 194,300 | 7.31 | 7.32 | 7.28 | 7.32 | 00:00:00 | | 2005-12-08 | 139,900 | 7.31 | 7.32 | 7.26 | 7.30 | 00:00:00 | | 2005-12-09 | 149,100 | 7.30 | 7.30 | 7.13 | 7.13 | 00:00:00 | | 2005-12-12 | 26,000 | 7.08 | 7.25 | 7.05 | 7.25 | 00:00:00 | | 2005-12-13 | 63,200 | 7.25 | 7.27 | 7.11 | 7.15 | 00:00:00 | | 2005-12-14 | 179,100 | 7.24 | 7.24 | 7.05 | 7.20 | 00:00:00 | | 2005-12-15 | 307,100 | 7.22 | 7.30 | 7.17 | 7.30 | 00:00:00 | | 2005-12-16 | 12,300 | 7.29 | 7.30 | 7.27 | 7.30 | 00:00:00 | | 2005-12-19 | 13,100 | 7.25 | 7.26 | 7.17 | 7.17 | 00:00:00 | | 2005-12-20 | 78,500 | 7.20 | 7.25 | 7.12 | 7.12 | 00:00:00 | | 2005-12-21 | 31,000 | 7.19 | 7.20 | 7.15 | 7.15 | 00:00:00 | | 2005-12-22 | 21,300 | 7.17 | 7.17 | 7.14 | 7.17 | 00:00:00 | | 2005-12-23 | 24,400 | 7.19 | 7.20 | 7.15 | 7.15 | 00:00:00 | | 2005-12-26 | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 00:00:00 | | 2005-12-27 | 20,100 | 7.20 | 7.20 | 7.12 | 7.15 | 00:00:00 | | 2005-12-28 | 20,800 | 7.11 | 7.20 | 7.10 | 7.11 | 00:00:00 | | 2005-12-29 | 92,900 | 7.16 | 7.21 | 7.11 | 7.11 | 00:00:00 | | 2005-12-30 | 230,500 | 7.09 | 7.24 | 7.09 | 7.17 | 00:00:00 | | 2006-01-02 | 34,200 | 7.20 | 7.20 | 7.17 | 7.17 | 00:00:00 | | 2006-01-03 | 28,200 | 7.19 | 7.20 | 7.18 | 7.18 | 00:00:00 | | 2006-01-04 | 31,600 | 7.15 | 7.21 | 7.14 | 7.21 | 00:00:00 | | 2006-01-05 | 21,000 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | | 2006-01-06 | 49,700 | 7.20 | 7.30 | 7.20 | 7.26 | 00:00:00 | | 2006-01-09 | 6,300 | 7.26 | 7.30 | 7.25 | 7.26 | 00:00:00 | | 2006-01-10 | 60,800 | 7.30 | 7.35 | 7.28 | 7.31 | 00:00:00 | | 2006-01-11 | 77,100 | 7.31 | 7.42 | 7.31 | 7.41 | 00:00:00 | | 2006-01-12 | 10,000 | 7.45 | 7.50 | 7.44 | 7.45 | 00:00:00 | | 2006-01-13 | 33,200 | 7.45 | 7.60 | 7.41 | 7.55 | 00:00:00 | | 2006-01-16 | 13,500 | 7.54 | 7.60 | 7.54 | 7.60 | 00:00:00 | | 2006-01-17 | 27,000 | 7.53 | 7.65 | 7.50 | 7.55 | 00:00:00 | | 2006-01-18 | 44,700 | 7.50 | 7.68 | 7.40 | 7.68 | 00:00:00 | | 2006-01-19 | 69,500 | 7.68 | 7.68 | 7.50 | 7.50 | 00:00:00 | | 2006-01-20 | 32,400 | 7.50 | 7.60 | 7.50 | 7.50 | 00:00:00 | | 2006-01-23 | 63,900 | 7.55 | 7.55 | 7.40 | 7.46 | 00:00:00 | | 2006-01-24 | 25,500 | 7.49 | 7.68 | 7.49 | 7.65 | 00:00:00 | | 2006-01-25 | 32,200 | 7.65 | 7.65 | 7.46 | 7.53 | 00:00:00 | | 2006-01-26 | 16,900 | 7.65 | 7.65 | 7.60 | 7.60 | 00:00:00 | | 2006-01-27 | 10,000 | 7.60 | 7.68 | 7.50 | 7.68 | 00:00:00 | | 2006-01-30 | 4,700 | 7.60 | 7.69 | 7.60 | 7.68 | 00:00:00 | | 2006-01-31 | 32,700 | 7.51 | 7.68 | 7.51 | 7.64 | 00:00:00 | | 2006-02-01 | 15,900 | 7.69 | 7.70 | 7.56 | 7.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
