|
 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 | | 2007-06-28 | 1,900 | 8.31 | 8.50 | 8.31 | 8.50 | 00:00:00 | | 2007-06-29 | 19,800 | 8.35 | 8.50 | 8.35 | 8.35 | 00:00:00 | | 2007-07-02 | 600 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-07-03 | 23,100 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-07-04 | 0 | 8.36 | 8.50 | 8.36 | 8.36 | 00:00:00 | | 2007-07-05 | 800 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-07-06 | 1,100 | 8.45 | 8.50 | 8.45 | 8.45 | 00:00:00 | | 2007-07-09 | 1,100 | 8.30 | 8.35 | 8.30 | 8.35 | 00:00:00 | | 2007-07-10 | 2,700 | 8.50 | 8.50 | 8.35 | 8.48 | 00:00:00 | | 2007-07-11 | 100 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2007-07-12 | 1,300 | 8.35 | 8.50 | 8.35 | 8.35 | 00:00:00 | | 2007-07-13 | 1,000 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-07-16 | 400 | 8.40 | 8.40 | 8.39 | 8.40 | 00:00:00 | | 2007-07-17 | 6,100 | 8.35 | 8.35 | 8.34 | 8.35 | 00:00:00 | | 2007-07-18 | 3,700 | 8.40 | 8.40 | 8.35 | 8.35 | 00:00:00 | | 2007-07-19 | 2,600 | 8.35 | 8.35 | 8.35 | 8.35 | 00:00:00 | | 2007-07-20 | 100 | 8.35 | 8.35 | 8.11 | 8.11 | 00:00:00 | | 2007-07-23 | 2,900 | 8.15 | 8.34 | 8.10 | 8.30 | 00:00:00 | | 2007-07-24 | 4,100 | 8.50 | 9.50 | 8.50 | 9.00 | 00:00:00 | | 2007-07-25 | 300 | 8.99 | 9.00 | 8.99 | 9.00 | 00:00:00 | | 2007-07-26 | 500 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2007-07-27 | 1,500 | 8.50 | 8.50 | 8.10 | 8.29 | 00:00:00 | | 2007-07-30 | 100 | 8.30 | 8.94 | 8.30 | 8.94 | 00:00:00 | | 2007-07-31 | 0 | 1.02 | 8.50 | 1.02 | 1.02 | 00:00:00 | | 2007-08-01 | 0 | 1.12 | 8.10 | 1.12 | 1.12 | 00:00:00 | | 2007-08-02 | 1,500 | 8.10 | 8.29 | 8.10 | 8.29 | 00:00:00 | | 2007-08-03 | 400 | 8.29 | 8.29 | 8.00 | 8.00 | 00:00:00 | | 2007-08-06 | 3,200 | 8.29 | 8.29 | 7.62 | 7.62 | 00:00:00 | | 2007-08-07 | 500 | 7.62 | 7.62 | 7.62 | 7.62 | 00:00:00 | | 2007-08-08 | 1,400 | 7.63 | 7.63 | 7.62 | 7.62 | 00:00:00 | | 2007-08-09 | 0 | 7.02 | 7.90 | 7.02 | 7.02 | 00:00:00 | | 2007-08-10 | 100 | 7.62 | 7.62 | 7.62 | 7.62 | 00:00:00 | | 2007-08-13 | 0 | 7.50 | 7.85 | 7.50 | 7.50 | 00:00:00 | | 2007-08-14 | 6 | 7.50 | 7.62 | 7.50 | 7.60 | 00:00:00 | | 2007-08-15 | 0 | 2.01 | 7.56 | 2.01 | 2.01 | 00:00:00 | | 2007-08-16 | 0 | 2.01 | 7.57 | 2.01 | 2.01 | 00:00:00 | | 2007-08-17 | 3,600 | 6.84 | 6.85 | 6.84 | 6.85 | 00:00:00 | | 2007-08-20 | 300 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2007-08-21 | 200 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2007-08-22 | 300 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2007-08-23 | 2,200 | 6.55 | 7.25 | 6.22 | 7.25 | 00:00:00 | | 2007-08-24 | 3,500 | 6.98 | 6.98 | 6.81 | 6.85 | 00:00:00 | | 2007-08-27 | 0 | 6.90 | 6.98 | 6.90 | 6.90 | 00:00:00 | | 2007-08-28 | 1,000 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2007-08-29 | 200 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2007-08-30 | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2007-08-31 | 200 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2007-09-03 | 400 | 6.90 | 6.90 | 6.87 | 6.87 | 00:00:00 | | 2007-09-04 | 500 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2007-09-05 | 1,900 | 6.87 | 6.87 | 6.87 | 6.87 | 00:00:00 | | 2007-09-06 | 0 | 6.63 | 6.84 | 6.63 | 6.63 | 00:00:00 | | 2007-09-07 | 0 | 6.63 | 6.85 | 6.63 | 6.63 | 00:00:00 | | 2007-09-10 | 100 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2007-09-11 | 500 | 6.63 | 6.63 | 6.63 | 6.63 | 00:00:00 | | 2007-09-12 | 1,700 | 6.50 | 6.50 | 6.03 | 6.50 | 00:00:00 | | 2007-09-13 | 500 | 5.88 | 5.88 | 5.88 | 5.88 | 00:00:00 | | 2007-09-14 | 2,300 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2007-09-17 | 0 | 5.42 | 6.14 | 5.42 | 5.42 | 00:00:00 | | 2007-09-18 | 200 | 5.42 | 5.42 | 5.42 | 5.42 | 00:00:00 | | 2007-09-19 | 400 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2007-09-20 | 2,200 | 5.88 | 6.10 | 5.88 | 6.08 | 00:00:00 | | 2007-09-21 | 1,300 | 5.90 | 6.08 | 5.90 | 6.07 | 00:00:00 | | 2007-09-24 | 100 | 5.99 | 5.99 | 5.99 | 5.99 | 00:00:00 | | 2007-09-25 | 100 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2007-09-26 | 0 | 5.80 | 6.28 | 5.80 | 5.80 | 00:00:00 | | 2007-09-27 | 100 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2007-09-28 | 5,600 | 6.09 | 6.80 | 6.09 | 6.80 | 00:00:00 | | 2007-10-01 | 300 | 6.80 | 6.80 | 6.76 | 6.76 | 00:00:00 | | 2007-10-02 | 0 | 6.20 | 6.75 | 6.20 | 6.20 | 00:00:00 | | 2007-10-03 | 900 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2007-10-04 | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 00:00:00 | | 2007-10-05 | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 00:00:00 | | 2007-10-08 | 0 | 6.09 | 6.79 | 6.09 | 6.09 | 00:00:00 | | 2007-10-09 | 100 | 6.09 | 6.09 | 6.09 | 6.09 | 00:00:00 | | 2007-10-10 | 100 | 6.79 | 6.79 | 6.78 | 6.78 | 00:00:00 | | 2007-10-11 | 700 | 6.26 | 6.26 | 6.26 | 6.26 | 00:00:00 | | 2007-10-12 | 2,600 | 7.00 | 7.00 | 6.31 | 6.31 | 00:00:00 | | 2007-10-15 | 900 | 6.89 | 6.90 | 6.32 | 6.84 | 00:00:00 | | 2007-10-16 | 4,200 | 6.84 | 6.93 | 6.60 | 6.60 | 00:00:00 | | 2007-10-17 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2007-10-18 | 0 | 6.61 | 6.85 | 6.61 | 6.61 | 00:00:00 | | 2007-10-19 | 0 | 6.61 | 6.85 | 6.61 | 6.61 | 00:00:00 | | 2007-10-22 | 700 | 6.29 | 6.29 | 6.29 | 6.29 | 00:00:00 | | 2007-10-23 | 0 | 6.42 | 6.75 | 6.42 | 6.42 | 00:00:00 | | 2007-10-24 | 0 | 6.42 | 6.75 | 6.42 | 6.42 | 00:00:00 | | 2007-10-25 | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 00:00:00 | | 2007-10-26 | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 00:00:00 | | 2007-10-29 | 100 | 6.32 | 6.32 | 6.31 | 6.32 | 00:00:00 | | 2007-10-30 | 900 | 6.92 | 6.92 | 6.11 | 6.85 | 00:00:00 | | 2007-10-31 | 100 | 6.79 | 6.79 | 6.79 | 6.79 | 00:00:00 | | 2007-11-01 | 0 | 6.21 | 6.75 | 6.21 | 6.21 | 00:00:00 | | 2007-11-02 | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2007-11-05 | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 00:00:00 | | 2007-11-06 | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 00:00:00 | | 2007-11-07 | 0 | 6.21 | 6.68 | 6.21 | 6.21 | 00:00:00 | | 2007-11-08 | 100 | 6.50 | 6.50 | 6.50 | 6.50 | 00:00:00 | | 2007-11-09 | 0 | 6.50 | 6.50 | 6.50 | 6.50 | 00:00:00 | | 2007-11-12 | 704,600 | 6.79 | 6.79 | 6.79 | 6.79 | 00:00:00 | | 2007-11-13 | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 00:00:00 | | 2007-11-14 | 0 | 6.21 | 6.78 | 6.21 | 6.21 | 00:00:00 | | 2007-11-15 | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 00:00:00 | | 2007-11-16 | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 00:00:00 | | 2007-11-19 | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 00:00:00 | | 2007-11-20 | 700 | 6.21 | 6.74 | 6.21 | 6.74 | 00:00:00 | | 2007-11-21 | 100 | 6.21 | 6.21 | 6.21 | 6.21 | 00:00:00 | | 2007-11-22 | 0 | 6.34 | 6.74 | 6.34 | 6.34 | 00:00:00 | | 2007-11-23 | 0 | 6.30 | 6.74 | 6.30 | 6.30 | 00:00:00 | | 2007-11-26 | 0 | 6.30 | 6.74 | 6.30 | 6.30 | 00:00:00 | | 2007-11-27 | 0 | 6.30 | 6.74 | 6.30 | 6.30 | 00:00:00 | | 2007-11-28 | 0 | 5.70 | 6.50 | 5.70 | 5.70 | 00:00:00 | | 2007-11-29 | 2,000 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2007-11-30 | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 00:00:00 | | 2007-12-03 | 500 | 6.21 | 6.21 | 6.21 | 6.21 | 00:00:00 | | 2007-12-04 | 200 | 6.11 | 6.11 | 6.11 | 6.11 | 00:00:00 | | 2007-12-05 | 0 | 6.11 | 6.41 | 6.11 | 6.11 | 00:00:00 | | 2007-12-06 | 1,300 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2007-12-07 | 0 | 6.00 | 6.23 | 6.00 | 6.00 | 00:00:00 | | 2007-12-10 | 0 | 6.00 | 6.30 | 6.00 | 6.00 | 00:00:00 | | 2007-12-11 | 500 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2007-12-12 | 0 | 5.85 | 6.35 | 5.85 | 5.85 | 00:00:00 | | 2007-12-13 | 0 | 5.85 | 6.30 | 5.85 | 5.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
