|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-13 | 0 | 5.85 | 6.30 | 5.85 | 5.85 | 00:00:00 | | 2007-12-14 | 0 | 6.30 | 6.35 | 6.30 | 6.35 | 00:00:00 | | 2007-12-17 | 0 | 5.81 | 6.35 | 5.81 | 5.81 | 00:00:00 | | 2007-12-18 | 200 | 5.81 | 5.81 | 5.81 | 5.81 | 00:00:00 | | 2007-12-19 | 0 | 5.81 | 6.30 | 5.81 | 5.81 | 00:00:00 | | 2007-12-20 | 0 | 5.82 | 6.30 | 5.82 | 5.82 | 00:00:00 | | 2007-12-21 | 0 | 5.81 | 6.30 | 5.81 | 5.81 | 00:00:00 | | 2007-12-24 | 0 | 5.81 | 6.35 | 5.81 | 5.81 | 00:00:00 | | 2007-12-25 | 0 | 5.81 | 6.35 | 5.81 | 5.81 | 00:00:00 | | 2007-12-26 | 0 | 5.81 | 6.35 | 5.81 | 5.81 | 00:00:00 | | 2007-12-27 | 0 | 5.81 | 6.30 | 5.81 | 5.81 | 00:00:00 | | 2007-12-28 | 400 | 6.30 | 6.30 | 5.81 | 5.81 | 00:00:00 | | 2007-12-31 | 300 | 6.28 | 6.28 | 5.31 | 6.28 | 00:00:00 | | 2008-01-02 | 0 | 5.35 | 6.28 | 5.35 | 5.35 | 00:00:00 | | 2008-01-03 | 0 | 5.40 | 6.28 | 5.40 | 5.40 | 00:00:00 | | 2008-01-04 | 0 | 5.35 | 6.28 | 5.35 | 5.35 | 00:00:00 | | 2008-01-07 | 300 | 5.31 | 6.15 | 5.31 | 6.15 | 00:00:00 | | 2008-01-08 | 400 | 6.12 | 6.14 | 6.12 | 6.14 | 00:00:00 | | 2008-01-09 | 100 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2008-01-10 | 0 | 5.23 | 6.28 | 5.23 | 5.23 | 00:00:00 | | 2008-01-11 | 200 | 6.48 | 6.48 | 6.48 | 6.48 | 00:00:00 | | 2008-01-14 | 0 | 5.23 | 6.40 | 5.23 | 5.23 | 00:00:00 | | 2008-01-15 | 0 | 5.24 | 6.40 | 5.24 | 5.24 | 00:00:00 | | 2008-01-16 | 2,900 | 6.39 | 6.39 | 6.39 | 6.39 | 00:00:00 | | 2008-01-17 | 0 | 5.24 | 6.20 | 5.24 | 5.24 | 00:00:00 | | 2008-01-18 | 0 | 5.24 | 5.95 | 5.24 | 5.24 | 00:00:00 | | 2008-01-21 | 0 | 5.23 | 5.95 | 5.23 | 5.23 | 00:00:00 | | 2008-01-22 | 0 | 5.24 | 5.95 | 5.24 | 5.24 | 00:00:00 | | 2008-01-23 | 2,900 | 6.39 | 6.39 | 6.39 | 5.95 | 00:00:00 | | 2008-01-24 | 2,600 | 6.20 | 6.40 | 6.20 | 6.40 | 00:00:00 | | 2008-01-25 | 0 | 5.38 | 6.39 | 5.38 | 5.38 | 00:00:00 | | 2008-01-28 | 0 | 5.38 | 6.40 | 5.38 | 5.38 | 00:00:00 | | 2008-01-29 | 0 | 5.37 | 6.40 | 5.37 | 5.37 | 00:00:00 | | 2008-01-30 | 0 | 5.37 | 6.35 | 5.37 | 5.37 | 00:00:00 | | 2008-01-31 | 0 | 5.40 | 6.35 | 5.40 | 5.40 | 00:00:00 | | 2008-02-01 | 800 | 5.37 | 6.15 | 5.37 | 6.15 | 00:00:00 | | 2008-02-04 | 100 | 5.52 | 6.48 | 5.52 | 5.56 | 00:00:00 | | 2008-02-05 | 100 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2008-02-06 | 300 | 5.61 | 5.61 | 5.61 | 5.61 | 00:00:00 | | 2008-02-07 | 400 | 5.98 | 5.98 | 5.90 | 5.90 | 00:00:00 | | 2008-02-08 | 0 | 5.61 | 6.00 | 5.61 | 5.61 | 00:00:00 | | 2008-02-11 | 100 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | | 2008-02-12 | 100 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2008-02-13 | 200 | 5.62 | 5.62 | 5.61 | 5.61 | 00:00:00 | | 2008-02-14 | 0 | 5.61 | 5.98 | 5.61 | 5.61 | 00:00:00 | | 2008-02-15 | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 00:00:00 | | 2008-02-18 | 0 | 5.61 | 5.98 | 5.61 | 5.61 | 00:00:00 | | 2008-02-19 | 0 | 5.61 | 5.61 | 5.61 | 5.61 | 00:00:00 | | 2008-02-20 | 300 | 5.52 | 5.52 | 5.52 | 5.52 | 00:00:00 | | 2008-02-21 | 0 | 5.52 | 5.98 | 5.52 | 5.52 | 00:00:00 | | 2008-02-22 | 200 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | | 2008-02-25 | 0 | 5.99 | 5.99 | 5.52 | 5.52 | 00:00:00 | | 2008-02-26 | 0 | 5.52 | 5.99 | 5.52 | 5.52 | 00:00:00 | | 2008-02-27 | 300 | 6.00 | 6.00 | 5.68 | 5.68 | 00:00:00 | | 2008-02-28 | 300 | 5.52 | 5.52 | 5.52 | 5.52 | 00:00:00 | | 2008-02-29 | 0 | 5.51 | 5.74 | 5.51 | 5.51 | 00:00:00 | | 2008-03-03 | 300 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2008-03-04 | 100 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2008-03-05 | 0 | 5.23 | 5.50 | 5.23 | 5.23 | 00:00:00 | | 2008-03-06 | 800 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2008-03-07 | 0 | 5.23 | 6.49 | 5.23 | 5.23 | 00:00:00 | | 2008-03-10 | 0 | 5.45 | 6.49 | 5.45 | 5.45 | 00:00:00 | | 2008-03-11 | 0 | 5.41 | 6.03 | 5.41 | 5.41 | 00:00:00 | | 2008-03-12 | 800 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2008-03-13 | 0 | 5.94 | 5.94 | 5.94 | 5.94 | 00:00:00 | | 2008-03-14 | 0 | 5.23 | 6.00 | 5.23 | 5.23 | 00:00:00 | | 2008-03-18 | 300 | 5.88 | 5.88 | 5.88 | 5.88 | 00:00:00 | | 2008-03-19 | 400 | 6.47 | 6.47 | 6.47 | 6.47 | 00:00:00 | | 2008-03-20 | 1,300 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | | 2008-03-25 | 2,100 | 6.33 | 6.43 | 6.33 | 6.43 | 00:00:00 | | 2008-03-26 | 1,200 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2008-03-27 | 2,900 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2008-03-28 | 6,100 | 8.27 | 8.27 | 8.27 | 8.27 | 00:00:00 | | 2008-03-31 | 2,600 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2008-04-01 | 1,800 | 7.05 | 7.05 | 7.05 | 7.05 | 00:00:00 | | 2008-04-02 | 1,000 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2008-04-03 | 0 | 3.50 | 7.00 | 3.50 | 3.50 | 00:00:00 | | 2008-04-04 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2008-04-07 | 100 | 5.67 | 5.67 | 5.67 | 5.67 | 00:00:00 | | 2008-04-08 | 1,400 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2008-04-09 | 0 | 5.76 | 6.50 | 5.76 | 5.76 | 00:00:00 | | 2008-04-10 | 100 | 6.40 | 6.40 | 6.40 | 6.40 | 00:00:00 | | 2008-04-11 | 100 | 6.33 | 6.33 | 6.33 | 6.33 | 00:00:00 | | 2008-04-14 | 200 | 6.01 | 6.01 | 6.01 | 6.01 | 00:00:00 | | 2008-04-15 | 0 | 6.05 | 6.05 | 6.05 | 6.05 | 00:00:00 | | 2008-04-16 | 300 | 6.04 | 6.04 | 6.04 | 6.04 | 00:00:00 | | 2008-04-17 | 600 | 6.04 | 6.04 | 6.02 | 6.02 | 00:00:00 | | 2008-04-18 | 0 | 5.85 | 6.90 | 5.85 | 5.85 | 00:00:00 | | 2008-04-21 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | | 2008-04-22 | 0 | 5.75 | 6.12 | 5.75 | 5.75 | 00:00:00 | | 2008-04-23 | 0 | 5.80 | 6.15 | 5.80 | 5.80 | 00:00:00 | | 2008-04-24 | 0 | 5.81 | 6.15 | 5.81 | 5.81 | 00:00:00 | | 2008-04-25 | 0 | 5.80 | 6.18 | 5.80 | 5.80 | 00:00:00 | | 2008-04-28 | 0 | 5.80 | 6.18 | 5.80 | 5.80 | 00:00:00 | | 2008-04-29 | 0 | 5.81 | 6.18 | 5.81 | 5.81 | 00:00:00 | | 2008-04-30 | 0 | 5.81 | 6.18 | 5.81 | 5.81 | 00:00:00 | | 2008-05-01 | 0 | 5.81 | 6.18 | 5.81 | 5.81 | 00:00:00 | | 2008-05-02 | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 00:00:00 | | 2008-05-05 | 100 | 5.75 | 5.75 | 5.75 | 5.75 | 00:00:00 | | 2008-05-06 | 0 | 5.76 | 6.00 | 5.76 | 5.76 | 00:00:00 | | 2008-05-07 | 0 | 5.76 | 5.99 | 5.76 | 5.76 | 00:00:00 | | 2008-05-08 | 200 | 5.76 | 5.76 | 5.76 | 5.76 | 00:00:00 | | 2008-05-09 | 1,100 | 5.76 | 5.76 | 5.76 | 5.76 | 00:00:00 | | 2008-05-12 | 1,000 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2008-05-13 | 700 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2008-05-14 | 800 | 5.56 | 5.56 | 5.56 | 5.56 | 00:00:00 | | 2008-05-15 | 0 | 5.61 | 6.11 | 5.61 | 5.61 | 00:00:00 | | 2008-05-16 | 100 | 6.11 | 6.11 | 6.11 | 6.11 | 00:00:00 | | 2008-05-19 | 0 | 5.80 | 6.20 | 5.80 | 5.80 | 00:00:00 | | 2008-05-20 | 1,000 | 6.00 | 6.00 | 5.99 | 5.99 | 00:00:00 | | 2008-05-21 | 0 | 5.56 | 6.00 | 5.56 | 5.56 | 00:00:00 | | 2008-05-22 | 200 | 5.98 | 5.98 | 5.98 | 5.98 | 00:00:00 | | 2008-05-23 | 100 | 5.61 | 5.65 | 5.61 | 5.65 | 00:00:00 | | 2008-05-26 | 0 | 5.65 | 6.00 | 5.65 | 5.65 | 00:00:00 | | 2008-05-27 | 0 | 5.62 | 6.00 | 5.62 | 5.62 | 00:00:00 | | 2008-05-28 | 0 | 5.63 | 6.00 | 5.63 | 5.63 | 00:00:00 | | 2008-05-29 | 0 | 5.65 | 5.77 | 5.65 | 5.65 | 00:00:00 | | 2008-05-30 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | | 2008-06-02 | 0 | 5.60 | 6.20 | 5.60 | 5.60 | 00:00:00 | | 2008-06-03 | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | | 2008-06-04 | 200 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
