(Login BolsaPT & Canal Forex) |
|
 Grupo Media Capital - [Ticker: MCP.LS] |     | | Última Trade | 3,150 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-10-30 - 15:04:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,500 x 10.000 - 2,900 x 175.000 | EPS | 0,00 | | Abertura | 3,150 | PER | 0,00% | | Máximo | 3,150 | Pagamento Dividendo | | | Mínimo | 3,150 | Data Ex-Dividendo | | | Fecho Anterior | 3,150 | Yield | | | Volume | 5 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MCP.LS de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 8,60 | 8,60 | 8,35 | 8,35 | 4.200 | | 2007-03-06 | 00:00:00 | 8,35 | 8,42 | 8,35 | 8,35 | 2.500 | | 2007-03-07 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 0 | | 2007-03-08 | 00:00:00 | 8,35 | 8,36 | 8,35 | 8,36 | 1.600 | | 2007-03-09 | 00:00:00 | 8,35 | 8,36 | 8,35 | 8,35 | 0 | | 2007-03-12 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 1.100 | | 2007-03-13 | 00:00:00 | 8,35 | 8,42 | 8,35 | 8,35 | 0 | | 2007-03-14 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 3.500 | | 2007-03-15 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 2.600 | | 2007-03-16 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 500 | | 2007-03-19 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 0 | | 2007-03-20 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 0 | | 2007-03-21 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 0 | | 2007-03-22 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 0 | | 2007-03-23 | 00:00:00 | 8,20 | 8,35 | 8,20 | 8,20 | 0 | | 2007-03-26 | 00:00:00 | 8,20 | 8,35 | 8,20 | 8,20 | 0 | | 2007-03-27 | 00:00:00 | 8,20 | 8,35 | 8,20 | 8,35 | 5.100 | | 2007-03-28 | 00:00:00 | 7,53 | 8,39 | 7,53 | 7,53 | 0 | | 2007-03-29 | 00:00:00 | 7,53 | 8,39 | 7,53 | 7,53 | 0 | | 2007-03-30 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 1.200 | | 2007-04-02 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 200 | | 2007-04-03 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 3.100 | | 2007-04-04 | 00:00:00 | 8,42 | 8,42 | 8,42 | 8,42 | 0 | | 2007-04-05 | 00:00:00 | 8,55 | 8,67 | 8,35 | 8,35 | 7.600 | | 2007-04-10 | 00:00:00 | 7,53 | 8,65 | 7,53 | 7,53 | 0 | | 2007-04-11 | 00:00:00 | 8,60 | 8,60 | 8,59 | 8,59 | 1.000 | | 2007-04-12 | 00:00:00 | 8,45 | 8,45 | 8,45 | 8,45 | 1.100 | | 2007-04-13 | 00:00:00 | 8,45 | 8,60 | 8,45 | 8,45 | 0 | | 2007-04-16 | 00:00:00 | 8,05 | 8,59 | 8,05 | 8,05 | 0 | | 2007-04-17 | 00:00:00 | 7,63 | 8,50 | 7,63 | 7,63 | 0 | | 2007-04-18 | 00:00:00 | 8,45 | 8,45 | 8,45 | 8,45 | 0 | | 2007-04-19 | 00:00:00 | 7,63 | 8,50 | 7,63 | 7,63 | 0 | | 2007-04-20 | 00:00:00 | 8,50 | 8,50 | 8,50 | 8,50 | 0 | | 2007-04-23 | 00:00:00 | 8,50 | 8,50 | 8,50 | 8,50 | 0 | | 2007-04-24 | 00:00:00 | 8,50 | 8,50 | 8,50 | 8,50 | 0 | | 2007-04-25 | 00:00:00 | 8,50 | 8,50 | 8,50 | 8,50 | 0 | | 2007-04-26 | 00:00:00 | 8,45 | 8,45 | 8,45 | 8,45 | 0 | | 2007-04-27 | 00:00:00 | 8,50 | 8,58 | 8,50 | 8,58 | 300 | | 2007-04-30 | 00:00:00 | 8,50 | 8,59 | 8,50 | 8,50 | 0 | | 2007-05-02 | 00:00:00 | 8,60 | 8,60 | 8,60 | 8,60 | 2.400 | | 2007-05-03 | 00:00:00 | 8,60 | 8,78 | 8,60 | 8,70 | 4.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
