|
 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 | | 2006-02-01 | 15,900 | 7.69 | 7.70 | 7.56 | 7.60 | 00:00:00 | | 2006-02-02 | 1,800 | 7.60 | 7.60 | 7.58 | 7.58 | 00:00:00 | | 2006-02-03 | 2,500 | 7.52 | 7.57 | 7.48 | 7.48 | 00:00:00 | | 2006-02-06 | 17,800 | 7.61 | 7.61 | 7.50 | 7.50 | 00:00:00 | | 2006-02-07 | 68,000 | 7.50 | 7.68 | 7.50 | 7.51 | 00:00:00 | | 2006-02-08 | 180,400 | 7.53 | 7.67 | 7.52 | 7.52 | 00:00:00 | | 2006-02-09 | 11,300 | 7.65 | 7.65 | 7.60 | 7.60 | 00:00:00 | | 2006-02-10 | 13,200 | 7.58 | 7.61 | 7.58 | 7.59 | 00:00:00 | | 2006-02-13 | 13,400 | 7.58 | 7.69 | 7.57 | 7.60 | 00:00:00 | | 2006-02-14 | 25,500 | 7.69 | 7.69 | 7.57 | 7.57 | 00:00:00 | | 2006-02-15 | 1,000 | 7.53 | 7.60 | 7.53 | 7.60 | 00:00:00 | | 2006-02-16 | 3,200 | 7.60 | 7.60 | 7.56 | 7.56 | 00:00:00 | | 2006-02-17 | 59,200 | 7.55 | 7.55 | 7.40 | 7.54 | 00:00:00 | | 2006-02-20 | 43,100 | 7.57 | 7.68 | 7.55 | 7.60 | 00:00:00 | | 2006-02-21 | 14,700 | 7.65 | 7.65 | 7.60 | 7.60 | 00:00:00 | | 2006-02-22 | 9,100 | 7.65 | 7.70 | 7.59 | 7.70 | 00:00:00 | | 2006-02-23 | 14,400 | 7.70 | 7.70 | 7.55 | 7.65 | 00:00:00 | | 2006-02-24 | 1,800 | 7.68 | 7.69 | 7.61 | 7.65 | 00:00:00 | | 2006-02-27 | 7,400 | 7.61 | 7.65 | 7.61 | 7.65 | 00:00:00 | | 2006-02-28 | 7,200 | 7.65 | 7.70 | 7.62 | 7.70 | 00:00:00 | | 2006-03-01 | 4,200 | 7.66 | 7.74 | 7.65 | 7.74 | 00:00:00 | | 2006-03-02 | 16,600 | 7.75 | 8.00 | 7.75 | 8.00 | 00:00:00 | | 2006-03-03 | 6,800 | 7.99 | 7.99 | 7.90 | 7.94 | 00:00:00 | | 2006-03-06 | 31,300 | 7.94 | 8.09 | 7.91 | 7.95 | 00:00:00 | | 2006-03-07 | 900 | 8.03 | 8.03 | 7.74 | 7.74 | 00:00:00 | | 2006-03-08 | 400 | 8.00 | 8.00 | 7.85 | 7.98 | 00:00:00 | | 2006-03-09 | 7,500 | 7.94 | 8.00 | 7.81 | 8.00 | 00:00:00 | | 2006-03-10 | 22,000 | 7.94 | 8.00 | 7.94 | 8.00 | 00:00:00 | | 2006-03-13 | 2,200 | 8.00 | 8.00 | 7.85 | 8.00 | 00:00:00 | | 2006-03-14 | 11,100 | 8.00 | 8.00 | 7.89 | 7.95 | 00:00:00 | | 2006-03-15 | 37,500 | 7.95 | 8.00 | 7.92 | 8.00 | 00:00:00 | | 2006-03-16 | 17,700 | 8.00 | 8.08 | 7.98 | 8.08 | 00:00:00 | | 2006-03-17 | 6,400 | 8.08 | 8.19 | 8.08 | 8.19 | 00:00:00 | | 2006-03-20 | 5,100 | 8.15 | 8.19 | 8.14 | 8.19 | 00:00:00 | | 2006-03-21 | 13,600 | 8.19 | 8.48 | 8.19 | 8.34 | 00:00:00 | | 2006-03-22 | 25,100 | 8.47 | 8.47 | 8.30 | 8.40 | 00:00:00 | | 2006-03-23 | 13,800 | 8.42 | 8.44 | 8.27 | 8.38 | 00:00:00 | | 2006-03-24 | 45,400 | 8.26 | 8.35 | 8.15 | 8.18 | 00:00:00 | | 2006-03-27 | 20,200 | 8.28 | 8.28 | 8.15 | 8.15 | 00:00:00 | | 2006-03-28 | 7,000 | 8.15 | 8.15 | 8.15 | 8.15 | 00:00:00 | | 2006-03-29 | 8,400 | 8.14 | 8.14 | 8.14 | 8.14 | 00:00:00 | | 2006-03-30 | 4,400 | 8.14 | 8.16 | 8.08 | 8.16 | 00:00:00 | | 2006-03-31 | 30,200 | 8.17 | 8.17 | 8.00 | 8.05 | 00:00:00 | | 2006-04-03 | 15,500 | 8.05 | 8.10 | 7.89 | 8.05 | 00:00:00 | | 2006-04-04 | 11,000 | 7.97 | 8.00 | 7.97 | 7.98 | 00:00:00 | | 2006-04-05 | 10,300 | 8.00 | 8.00 | 7.97 | 8.00 | 00:00:00 | | 2006-04-06 | 13,600 | 7.92 | 8.10 | 7.91 | 8.00 | 00:00:00 | | 2006-04-07 | 6,200 | 7.98 | 8.05 | 7.92 | 8.00 | 00:00:00 | | 2006-04-10 | 29,400 | 8.00 | 8.01 | 7.96 | 7.98 | 00:00:00 | | 2006-04-11 | 14,300 | 7.98 | 7.98 | 7.85 | 7.97 | 00:00:00 | | 2006-04-12 | 15,600 | 7.80 | 7.98 | 7.80 | 7.98 | 00:00:00 | | 2006-04-13 | 0 | 7.95 | 7.98 | 7.95 | 7.95 | 00:00:00 | | 2006-04-14 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2006-04-17 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2006-04-18 | 10,000 | 7.98 | 8.00 | 7.95 | 8.00 | 00:00:00 | | 2006-04-19 | 15,600 | 7.90 | 7.98 | 7.90 | 7.93 | 00:00:00 | | 2006-04-20 | 2,100 | 7.99 | 7.99 | 7.96 | 7.97 | 00:00:00 | | 2006-04-21 | 2,100 | 7.95 | 7.95 | 7.92 | 7.95 | 00:00:00 | | 2006-04-24 | 79,800 | 7.95 | 8.00 | 7.86 | 7.95 | 00:00:00 | | 2006-04-25 | 30,000 | 7.99 | 7.99 | 7.95 | 7.95 | 00:00:00 | | 2006-04-26 | 254,400 | 7.98 | 8.05 | 7.95 | 8.05 | 00:00:00 | | 2006-04-27 | 10,900 | 8.09 | 8.09 | 8.06 | 8.08 | 00:00:00 | | 2006-04-28 | 530,800 | 8.03 | 8.10 | 7.96 | 8.10 | 00:00:00 | | 2006-05-01 | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2006-05-02 | 441,000 | 8.00 | 8.10 | 8.00 | 8.10 | 00:00:00 | | 2006-05-03 | 466,100 | 8.09 | 8.12 | 8.00 | 8.10 | 00:00:00 | | 2006-05-04 | 46,500 | 8.01 | 8.11 | 8.01 | 8.10 | 00:00:00 | | 2006-05-05 | 23,600 | 8.06 | 8.10 | 7.86 | 8.10 | 00:00:00 | | 2006-05-08 | 5,300 | 8.05 | 8.10 | 8.00 | 8.10 | 00:00:00 | | 2006-05-09 | 900 | 8.05 | 8.10 | 8.05 | 8.05 | 00:00:00 | | 2006-05-10 | 13,500 | 8.05 | 8.08 | 8.05 | 8.05 | 00:00:00 | | 2006-05-11 | 2,700 | 8.00 | 8.10 | 8.00 | 8.10 | 00:00:00 | | 2006-05-12 | 11,700 | 8.05 | 8.10 | 8.05 | 8.10 | 00:00:00 | | 2006-05-15 | 1,400 | 8.01 | 8.09 | 8.00 | 8.00 | 00:00:00 | | 2006-05-16 | 14,200 | 8.00 | 8.09 | 7.80 | 8.05 | 00:00:00 | | 2006-05-17 | 7,700 | 8.09 | 8.10 | 8.00 | 8.00 | 00:00:00 | | 2006-05-18 | 8,800 | 8.00 | 8.10 | 8.00 | 8.00 | 00:00:00 | | 2006-05-19 | 13,500 | 8.00 | 8.10 | 8.00 | 8.05 | 00:00:00 | | 2006-05-22 | 38,000 | 8.00 | 8.10 | 7.75 | 8.00 | 00:00:00 | | 2006-05-23 | 19,600 | 8.09 | 8.09 | 8.00 | 8.00 | 00:00:00 | | 2006-05-24 | 2,100 | 8.09 | 8.09 | 8.00 | 8.00 | 00:00:00 | | 2006-05-25 | 4,800 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-05-26 | 22,300 | 8.05 | 8.05 | 8.00 | 8.02 | 00:00:00 | | 2006-05-29 | 30,900 | 8.00 | 8.10 | 8.00 | 8.10 | 00:00:00 | | 2006-05-30 | 27,000 | 8.00 | 8.10 | 8.00 | 8.10 | 00:00:00 | | 2006-05-31 | 300 | 8.00 | 8.10 | 8.00 | 8.10 | 00:00:00 | | 2006-06-01 | 3,600 | 8.01 | 8.05 | 8.00 | 8.05 | 00:00:00 | | 2006-06-02 | 1,400 | 8.00 | 8.05 | 8.00 | 8.05 | 00:00:00 | | 2006-06-05 | 0 | 7.77 | 8.07 | 7.77 | 7.77 | 00:00:00 | | 2006-06-06 | 3,000 | 8.09 | 8.09 | 8.00 | 8.06 | 00:00:00 | | 2006-06-07 | 1,800 | 8.00 | 8.01 | 8.00 | 8.01 | 00:00:00 | | 2006-06-08 | 0 | 7.78 | 8.02 | 7.78 | 7.78 | 00:00:00 | | 2006-06-09 | 4,500 | 8.03 | 8.03 | 8.00 | 8.02 | 00:00:00 | | 2006-06-12 | 106,200 | 8.00 | 8.01 | 8.00 | 8.00 | 00:00:00 | | 2006-06-13 | 11,100 | 7.98 | 8.02 | 7.98 | 8.02 | 00:00:00 | | 2006-06-14 | 50,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-06-15 | 300 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-06-16 | 285 | 8.00 | 8.01 | 8.00 | 8.00 | 00:00:00 | | 2006-06-19 | 1,300 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-06-20 | 50,600 | 8.02 | 8.04 | 8.00 | 8.04 | 00:00:00 | | 2006-06-21 | 25,000 | 8.05 | 8.05 | 8.00 | 8.00 | 00:00:00 | | 2006-06-22 | 77,400 | 8.00 | 8.00 | 7.95 | 8.00 | 00:00:00 | | 2006-06-23 | 27,200 | 8.00 | 8.05 | 8.00 | 8.04 | 00:00:00 | | 2006-06-26 | 4,700 | 8.04 | 8.04 | 7.95 | 7.95 | 00:00:00 | | 2006-06-27 | 25,200 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-06-28 | 29,400 | 8.00 | 8.05 | 8.00 | 8.00 | 00:00:00 | | 2006-06-29 | 21,000 | 8.00 | 8.01 | 8.00 | 8.00 | 00:00:00 | | 2006-06-30 | 103,500 | 8.00 | 8.05 | 8.00 | 8.00 | 00:00:00 | | 2006-07-03 | 8,300 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-04 | 1,700 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-05 | 500 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-06 | 14,700 | 8.00 | 8.01 | 8.00 | 8.00 | 00:00:00 | | 2006-07-07 | 1,200 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-10 | 50,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-11 | 3,200 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-12 | 12,400 | 8.04 | 8.06 | 8.04 | 8.05 | 00:00:00 | | 2006-07-13 | 25,000 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2006-07-14 | 25,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-17 | 50,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-18 | 102,900 | 8.00 | 8.05 | 8.00 | 8.05 | 00:00:00 | | 2006-07-19 | 105,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
