|
 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 | | 2006-07-19 | 105,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-20 | 53,600 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-21 | 0 | 7.77 | 8.04 | 7.77 | 7.77 | 00:00:00 | | 2006-07-24 | 25,600 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-25 | 5,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-26 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-27 | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-28 | 26,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-31 | 75,600 | 8.04 | 8.05 | 8.04 | 8.05 | 00:00:00 | | 2006-08-01 | 300 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2006-08-02 | 2,600 | 8.10 | 8.10 | 8.05 | 8.05 | 00:00:00 | | 2006-08-03 | 0 | 8.01 | 8.10 | 8.01 | 8.01 | 00:00:00 | | 2006-08-04 | 153,800 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-08-07 | 0 | 8.00 | 8.06 | 8.00 | 8.00 | 00:00:00 | | 2006-08-08 | 100 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-08-09 | 0 | 8.00 | 8.05 | 8.00 | 8.00 | 00:00:00 | | 2006-08-10 | 100 | 8.07 | 8.07 | 8.07 | 8.07 | 00:00:00 | | 2006-08-11 | 4,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-08-14 | 0 | 8.00 | 8.05 | 8.00 | 8.00 | 00:00:00 | | 2006-08-15 | 0 | 7.77 | 8.15 | 7.77 | 7.77 | 00:00:00 | | 2006-08-16 | 25,000 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2006-08-17 | 25,000 | 8.05 | 8.05 | 8.00 | 8.00 | 00:00:00 | | 2006-08-18 | 300 | 8.06 | 8.06 | 8.06 | 8.06 | 00:00:00 | | 2006-08-21 | 0 | 7.77 | 8.06 | 7.77 | 7.77 | 00:00:00 | | 2006-08-22 | 0 | 7.77 | 8.10 | 7.77 | 7.77 | 00:00:00 | | 2006-08-23 | 1,000 | 8.05 | 8.05 | 8.00 | 8.00 | 00:00:00 | | 2006-08-24 | 400 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2006-08-25 | 700 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2006-08-28 | 600 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2006-08-29 | 600 | 8.10 | 8.10 | 8.05 | 8.05 | 00:00:00 | | 2006-08-30 | 14,500 | 8.10 | 8.15 | 8.10 | 8.15 | 00:00:00 | | 2006-08-31 | 200 | 8.15 | 8.20 | 8.15 | 8.20 | 00:00:00 | | 2006-09-01 | 2,700 | 8.15 | 8.20 | 8.15 | 8.20 | 00:00:00 | | 2006-09-04 | 200 | 8.16 | 8.16 | 8.16 | 8.16 | 00:00:00 | | 2006-09-05 | 1,400 | 8.17 | 8.17 | 8.17 | 8.17 | 00:00:00 | | 2006-09-06 | 4,800 | 8.17 | 8.22 | 8.16 | 8.22 | 00:00:00 | | 2006-09-07 | 300 | 8.20 | 8.22 | 8.20 | 8.22 | 00:00:00 | | 2006-09-08 | 36,800 | 8.22 | 8.60 | 8.22 | 8.25 | 00:00:00 | | 2006-09-11 | 200 | 8.31 | 8.31 | 8.31 | 8.31 | 00:00:00 | | 2006-09-12 | 8,200 | 8.45 | 8.45 | 8.25 | 8.25 | 00:00:00 | | 2006-09-13 | 6,800 | 8.27 | 8.27 | 8.25 | 8.25 | 00:00:00 | | 2006-09-14 | 500 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2006-09-15 | 6,100 | 8.26 | 8.26 | 8.25 | 8.25 | 00:00:00 | | 2006-09-18 | 200 | 8.25 | 8.45 | 8.25 | 8.45 | 00:00:00 | | 2006-09-19 | 10,200 | 8.50 | 8.52 | 8.35 | 8.47 | 00:00:00 | | 2006-09-20 | 1,900 | 8.47 | 8.47 | 8.45 | 8.45 | 00:00:00 | | 2006-09-21 | 6,500 | 8.25 | 8.26 | 8.25 | 8.25 | 00:00:00 | | 2006-09-22 | 200 | 8.28 | 8.47 | 8.28 | 8.47 | 00:00:00 | | 2006-09-25 | 100 | 8.28 | 8.28 | 8.28 | 8.28 | 00:00:00 | | 2006-09-26 | 4,200 | 8.28 | 8.47 | 8.27 | 8.27 | 00:00:00 | | 2006-09-27 | 1,400 | 8.45 | 8.45 | 8.28 | 8.28 | 00:00:00 | | 2006-09-28 | 900 | 8.40 | 8.40 | 8.26 | 8.26 | 00:00:00 | | 2006-09-29 | 2,000 | 8.26 | 8.26 | 8.25 | 8.25 | 00:00:00 | | 2006-10-02 | 2,500 | 8.25 | 8.39 | 8.25 | 8.39 | 00:00:00 | | 2006-10-03 | 2,300 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2006-10-04 | 600 | 8.26 | 8.39 | 8.26 | 8.39 | 00:00:00 | | 2006-10-05 | 300 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-10-06 | 9,400 | 8.30 | 8.30 | 8.25 | 8.25 | 00:00:00 | | 2006-10-09 | 400 | 8.32 | 8.34 | 8.32 | 8.34 | 00:00:00 | | 2006-10-10 | 11 | 8.25 | 8.27 | 8.25 | 8.27 | 00:00:00 | | 2006-10-11 | 96,000 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2006-10-12 | 33,000 | 8.25 | 8.38 | 8.25 | 8.25 | 00:00:00 | | 2006-10-13 | 50,200 | 8.37 | 8.37 | 8.25 | 8.30 | 00:00:00 | | 2006-10-16 | 25,200 | 8.25 | 8.30 | 8.25 | 8.30 | 00:00:00 | | 2006-10-17 | 125,300 | 8.25 | 8.34 | 8.25 | 8.34 | 00:00:00 | | 2006-10-18 | 26,000 | 8.26 | 8.26 | 8.01 | 8.01 | 00:00:00 | | 2006-10-19 | 25,700 | 8.25 | 8.38 | 8.25 | 8.38 | 00:00:00 | | 2006-10-20 | 28,500 | 8.30 | 8.50 | 8.30 | 8.50 | 00:00:00 | | 2006-10-23 | 300 | 8.50 | 8.50 | 8.31 | 8.31 | 00:00:00 | | 2006-10-24 | 300 | 8.31 | 8.50 | 8.31 | 8.50 | 00:00:00 | | 2006-10-25 | 100 | 8.50 | 8.50 | 8.31 | 8.31 | 00:00:00 | | 2006-10-26 | 32,700 | 8.31 | 8.31 | 8.30 | 8.30 | 00:00:00 | | 2006-10-27 | 461,200 | 8.30 | 8.35 | 8.20 | 8.30 | 00:00:00 | | 2006-10-30 | 4,400 | 8.30 | 8.31 | 8.30 | 8.30 | 00:00:00 | | 2006-10-31 | 5,200 | 8.40 | 8.40 | 8.30 | 8.30 | 00:00:00 | | 2006-11-01 | 100 | 8.31 | 8.31 | 8.31 | 8.31 | 00:00:00 | | 2006-11-02 | 123,300 | 8.31 | 8.40 | 8.30 | 8.30 | 00:00:00 | | 2006-11-03 | 161,900 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-11-06 | 2,400 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-11-07 | 24,600 | 8.30 | 8.39 | 8.30 | 8.39 | 00:00:00 | | 2006-11-08 | 13,600 | 8.40 | 8.40 | 8.30 | 8.34 | 00:00:00 | | 2006-11-09 | 15,200 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-11-10 | 10,500 | 8.30 | 8.31 | 8.30 | 8.30 | 00:00:00 | | 2006-11-13 | 7,200 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-11-14 | 28,500 | 8.30 | 8.40 | 8.30 | 8.40 | 00:00:00 | | 2006-11-15 | 200 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2006-11-16 | 100 | 8.34 | 8.40 | 8.34 | 8.40 | 00:00:00 | | 2006-11-17 | 2,200 | 8.34 | 8.40 | 8.30 | 8.30 | 00:00:00 | | 2006-11-20 | 45,200 | 8.30 | 8.40 | 8.30 | 8.30 | 00:00:00 | | 2006-11-21 | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-11-22 | 47,700 | 8.30 | 8.38 | 8.00 | 8.30 | 00:00:00 | | 2006-11-23 | 1,000 | 8.38 | 8.39 | 8.31 | 8.31 | 00:00:00 | | 2006-11-24 | 0 | 8.30 | 8.36 | 8.30 | 8.30 | 00:00:00 | | 2006-11-27 | 0 | 7.71 | 8.36 | 7.71 | 7.71 | 00:00:00 | | 2006-11-28 | 600 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-11-29 | 0 | 7.52 | 8.35 | 7.52 | 7.52 | 00:00:00 | | 2006-11-30 | 7,300 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-01 | 0 | 7.51 | 8.35 | 7.51 | 7.51 | 00:00:00 | | 2006-12-04 | 0 | 8.30 | 8.35 | 8.30 | 8.30 | 00:00:00 | | 2006-12-05 | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-06 | 0 | 7.52 | 8.33 | 7.52 | 7.52 | 00:00:00 | | 2006-12-07 | 1,000 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-08 | 0 | 7.52 | 8.33 | 7.52 | 7.52 | 00:00:00 | | 2006-12-11 | 1,900 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-12 | 22,100 | 8.30 | 8.33 | 8.30 | 8.30 | 00:00:00 | | 2006-12-13 | 0 | 7.52 | 8.33 | 7.52 | 7.52 | 00:00:00 | | 2006-12-14 | 28,600 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-15 | 25,300 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-18 | 29,700 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-19 | 9,400 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-20 | 26,400 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-21 | 3,700 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-22 | 100 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-27 | 2,000 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2006-12-28 | 21,400 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2006-12-29 | 20,000 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-01-02 | 10,300 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-01-03 | 51,800 | 8.35 | 8.36 | 8.35 | 8.36 | 00:00:00 | | 2007-01-04 | 1,100 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-01-05 | 109,400 | 8.35 | 8.36 | 8.35 | 8.36 | 00:00:00 | | 2007-01-08 | 2,000 | 8.35 | 8.36 | 8.35 | 8.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
