(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 | | 2005-03-02 | 00:00:00 | 5,65 | 5,65 | 5,61 | 5,61 | 8.300 | | 2005-03-03 | 00:00:00 | 5,60 | 5,64 | 5,46 | 5,61 | 25.900 | | 2005-03-04 | 00:00:00 | 5,55 | 5,60 | 5,54 | 5,54 | 21.000 | | 2005-03-07 | 00:00:00 | 5,60 | 5,60 | 5,52 | 5,52 | 5.400 | | 2005-03-08 | 00:00:00 | 5,53 | 5,55 | 5,50 | 5,52 | 138.400 | | 2005-03-09 | 00:00:00 | 5,52 | 5,60 | 5,50 | 5,55 | 23.400 | | 2005-03-10 | 00:00:00 | 5,50 | 5,55 | 5,50 | 5,55 | 387.600 | | 2005-03-11 | 00:00:00 | 5,60 | 5,60 | 5,51 | 5,58 | 4.500 | | 2005-03-14 | 00:00:00 | 5,70 | 5,70 | 5,51 | 5,54 | 4.200 | | 2005-03-15 | 00:00:00 | 5,50 | 5,56 | 5,50 | 5,51 | 6.900 | | 2005-03-16 | 00:00:00 | 5,50 | 5,55 | 5,50 | 5,50 | 13.900 | | 2005-03-17 | 00:00:00 | 5,50 | 5,50 | 5,40 | 5,41 | 574.500 | | 2005-03-18 | 00:00:00 | 5,42 | 5,52 | 5,30 | 5,32 | 31.600 | | 2005-03-21 | 00:00:00 | 5,40 | 5,56 | 5,35 | 5,49 | 23.900 | | 2005-03-22 | 00:00:00 | 5,50 | 5,56 | 5,50 | 5,56 | 90.600 | | 2005-03-23 | 00:00:00 | 5,50 | 5,50 | 5,50 | 5,50 | 2.300 | | 2005-03-24 | 00:00:00 | 5,50 | 5,50 | 5,36 | 5,44 | 47.200 | | 2005-03-25 | 00:00:00 | 5,44 | 5,44 | 5,44 | 5,44 | 0 | | 2005-03-28 | 00:00:00 | 5,44 | 5,44 | 5,44 | 5,44 | 0 | | 2005-03-29 | 00:00:00 | 5,38 | 5,45 | 5,32 | 5,41 | 46.500 | | 2005-03-30 | 00:00:00 | 5,45 | 5,45 | 5,37 | 5,37 | 58.800 | | 2005-03-31 | 00:00:00 | 5,45 | 5,45 | 5,31 | 5,32 | 111.900 | | 2005-04-01 | 00:00:00 | 5,39 | 5,40 | 5,32 | 5,34 | 32.700 | | 2005-04-04 | 00:00:00 | 5,34 | 5,34 | 5,33 | 5,33 | 3.500 | | 2005-04-05 | 00:00:00 | 5,31 | 5,33 | 5,31 | 5,31 | 230.700 | | 2005-04-06 | 00:00:00 | 5,32 | 5,32 | 5,29 | 5,30 | 10.700 | | 2005-04-07 | 00:00:00 | 5,29 | 5,31 | 5,29 | 5,31 | 33.700 | | 2005-04-08 | 00:00:00 | 5,30 | 5,33 | 5,30 | 5,31 | 23.600 | | 2005-04-11 | 00:00:00 | 5,30 | 5,30 | 5,30 | 5,30 | 2.900 | | 2005-04-12 | 00:00:00 | 5,30 | 5,37 | 5,30 | 5,34 | 2.534.000 | | 2005-04-13 | 00:00:00 | 5,36 | 5,43 | 5,36 | 5,43 | 45.900 | | 2005-04-14 | 00:00:00 | 5,41 | 5,45 | 5,41 | 5,45 | 82.700 | | 2005-04-15 | 00:00:00 | 5,33 | 5,43 | 5,33 | 5,41 | 73.000 | | 2005-04-18 | 00:00:00 | 5,35 | 5,35 | 5,29 | 5,29 | 168.000 | | 2005-04-19 | 00:00:00 | 5,38 | 5,38 | 5,29 | 5,29 | 115.200 | | 2005-04-20 | 00:00:00 | 5,30 | 5,32 | 5,25 | 5,25 | 411.000 | | 2005-04-21 | 00:00:00 | 5,34 | 5,34 | 5,28 | 5,30 | 229.000 | | 2005-04-22 | 00:00:00 | 5,27 | 5,30 | 5,21 | 5,27 | 31.700 | | 2005-04-25 | 00:00:00 | 5,24 | 5,25 | 5,24 | 5,25 | 2.800 | | 2005-04-26 | 00:00:00 | 5,27 | 5,27 | 5,26 | 5,27 | 21.700 | | 2005-04-27 | 00:00:00 | 5,20 | 5,27 | 5,20 | 5,20 | 9.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
