(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 | | 2004-11-10 | 00:00:00 | 5,30 | 5,34 | 5,30 | 5,34 | 27.400 | | 2004-11-11 | 00:00:00 | 5,33 | 5,42 | 5,31 | 5,31 | 116.300 | | 2004-11-12 | 00:00:00 | 5,35 | 5,45 | 5,35 | 5,43 | 245.400 | | 2004-11-15 | 00:00:00 | 5,44 | 5,45 | 5,40 | 5,45 | 76.200 | | 2004-11-16 | 00:00:00 | 5,40 | 5,44 | 5,40 | 5,44 | 30.700 | | 2004-11-17 | 00:00:00 | 5,41 | 5,41 | 5,36 | 5,37 | 22.700 | | 2004-11-18 | 00:00:00 | 5,40 | 5,41 | 5,38 | 5,38 | 177.400 | | 2004-11-19 | 00:00:00 | 5,37 | 5,37 | 5,30 | 5,36 | 159.600 | | 2004-11-22 | 00:00:00 | 5,34 | 5,38 | 5,30 | 5,31 | 32.600 | | 2004-11-23 | 00:00:00 | 5,30 | 5,34 | 5,30 | 5,30 | 224.000 | | 2004-11-24 | 00:00:00 | 5,30 | 5,39 | 5,30 | 5,35 | 119.600 | | 2004-11-25 | 00:00:00 | 5,35 | 5,39 | 5,35 | 5,39 | 11.900 | | 2004-11-26 | 00:00:00 | 5,35 | 5,41 | 5,35 | 5,41 | 26.200 | | 2004-11-29 | 00:00:00 | 5,37 | 5,45 | 5,35 | 5,45 | 30.700 | | 2004-11-30 | 00:00:00 | 5,40 | 5,41 | 5,37 | 5,37 | 46.900 | | 2004-12-01 | 00:00:00 | 5,35 | 5,35 | 5,27 | 5,30 | 401.500 | | 2004-12-02 | 00:00:00 | 5,30 | 5,40 | 5,30 | 5,40 | 26.200 | | 2004-12-03 | 00:00:00 | 5,38 | 5,40 | 5,35 | 5,40 | 4.400 | | 2004-12-06 | 00:00:00 | 5,39 | 5,39 | 5,30 | 5,31 | 4.200 | | 2004-12-07 | 00:00:00 | 5,31 | 5,36 | 5,28 | 5,30 | 32.500 | | 2004-12-08 | 00:00:00 | 5,30 | 5,30 | 5,20 | 5,20 | 31.100 | | 2004-12-09 | 00:00:00 | 5,21 | 5,27 | 5,20 | 5,27 | 9.800 | | 2004-12-10 | 00:00:00 | 5,27 | 5,27 | 5,25 | 5,25 | 4.100 | | 2004-12-13 | 00:00:00 | 5,19 | 5,22 | 5,19 | 5,20 | 194.600 | | 2004-12-14 | 00:00:00 | 5,20 | 5,20 | 5,18 | 5,19 | 127.900 | | 2004-12-15 | 00:00:00 | 5,20 | 5,20 | 5,17 | 5,20 | 22.100 | | 2004-12-16 | 00:00:00 | 5,20 | 5,21 | 5,19 | 5,20 | 26.400 | | 2004-12-17 | 00:00:00 | 5,18 | 5,19 | 5,15 | 5,15 | 47.600 | | 2004-12-20 | 00:00:00 | 5,15 | 5,18 | 5,15 | 5,15 | 228.200 | | 2004-12-21 | 00:00:00 | 5,15 | 5,25 | 5,15 | 5,25 | 36.600 | | 2004-12-22 | 00:00:00 | 5,28 | 5,28 | 5,15 | 5,25 | 92.000 | | 2004-12-23 | 00:00:00 | 5,25 | 5,30 | 5,25 | 5,30 | 10.400 | | 2004-12-24 | 00:00:00 | 5,25 | 5,30 | 5,25 | 5,30 | 839.700 | | 2004-12-27 | 00:00:00 | 5,29 | 5,44 | 5,20 | 5,40 | 77.700 | | 2004-12-28 | 00:00:00 | 5,35 | 5,40 | 5,30 | 5,40 | 57.100 | | 2004-12-29 | 00:00:00 | 5,40 | 5,50 | 5,36 | 5,50 | 714.000 | | 2004-12-30 | 00:00:00 | 5,44 | 5,50 | 5,44 | 5,50 | 116.800 | | 2004-12-31 | 00:00:00 | 5,50 | 5,50 | 5,45 | 5,45 | 1.700 | | 2005-01-03 | 00:00:00 | 5,50 | 5,50 | 5,36 | 5,36 | 98.100 | | 2005-01-04 | 00:00:00 | 5,45 | 5,50 | 5,45 | 5,48 | 109.300 | | 2005-01-05 | 00:00:00 | 5,47 | 5,50 | 5,40 | 5,40 | 213.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
