(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-27 | 00:00:00 | 5,20 | 5,27 | 5,20 | 5,20 | 9.600 | | 2005-04-28 | 00:00:00 | 5,20 | 5,44 | 5,20 | 5,44 | 1.438.900 | | 2005-04-29 | 00:00:00 | 5,44 | 5,44 | 5,36 | 5,44 | 334.800 | | 2005-05-02 | 00:00:00 | 5,44 | 5,45 | 5,44 | 5,45 | 8.800 | | 2005-05-03 | 00:00:00 | 5,45 | 5,51 | 5,41 | 5,51 | 29.300 | | 2005-05-04 | 00:00:00 | 5,55 | 5,79 | 5,53 | 5,70 | 60.100 | | 2005-05-05 | 00:00:00 | 5,72 | 5,72 | 5,53 | 5,67 | 37.800 | | 2005-05-06 | 00:00:00 | 5,60 | 5,84 | 5,60 | 5,80 | 261.200 | | 2005-05-09 | 00:00:00 | 5,70 | 6,00 | 5,70 | 5,73 | 170.700 | | 2005-05-10 | 00:00:00 | 5,75 | 5,89 | 5,75 | 5,80 | 328.900 | | 2005-05-11 | 00:00:00 | 5,75 | 5,85 | 5,75 | 5,80 | 29.800 | | 2005-05-12 | 00:00:00 | 5,81 | 5,90 | 5,81 | 5,90 | 21.400 | | 2005-05-13 | 00:00:00 | 5,78 | 5,94 | 5,78 | 5,94 | 87.900 | | 2005-05-16 | 00:00:00 | 5,75 | 5,98 | 5,75 | 5,90 | 9.100 | | 2005-05-17 | 00:00:00 | 5,84 | 5,94 | 5,84 | 5,93 | 38.500 | | 2005-05-18 | 00:00:00 | 5,93 | 6,19 | 5,93 | 6,10 | 75.700 | | 2005-05-19 | 00:00:00 | 6,14 | 6,18 | 6,08 | 6,14 | 38.700 | | 2005-05-20 | 00:00:00 | 6,14 | 6,25 | 6,07 | 6,24 | 252.200 | | 2005-05-23 | 00:00:00 | 6,24 | 6,45 | 6,21 | 6,43 | 332.800 | | 2005-05-24 | 00:00:00 | 6,45 | 6,54 | 6,41 | 6,53 | 425.900 | | 2005-05-25 | 00:00:00 | 6,45 | 6,51 | 6,40 | 6,50 | 464.300 | | 2005-05-26 | 00:00:00 | 6,51 | 6,51 | 6,40 | 6,40 | 16.600 | | 2005-05-27 | 00:00:00 | 6,42 | 6,50 | 6,34 | 6,46 | 302.300 | | 2005-05-30 | 00:00:00 | 6,45 | 6,50 | 6,40 | 6,49 | 5.300 | | 2005-05-31 | 00:00:00 | 6,40 | 6,52 | 6,30 | 6,45 | 115.900 | | 2005-06-01 | 00:00:00 | 6,45 | 6,47 | 6,43 | 6,47 | 12.700 | | 2005-06-02 | 00:00:00 | 6,47 | 6,50 | 6,41 | 6,41 | 93.200 | | 2005-06-03 | 00:00:00 | 6,30 | 6,60 | 6,30 | 6,50 | 0 | | 2005-06-06 | 00:00:00 | 6,38 | 6,42 | 6,35 | 6,37 | 49.200 | | 2005-06-07 | 00:00:00 | 6,37 | 6,39 | 6,30 | 6,30 | 83.100 | | 2005-06-08 | 00:00:00 | 6,31 | 6,40 | 6,30 | 6,40 | 24.900 | | 2005-06-09 | 00:00:00 | 6,49 | 6,50 | 6,40 | 6,40 | 18.800 | | 2005-06-10 | 00:00:00 | 6,43 | 6,43 | 6,37 | 6,40 | 17.500 | | 2005-06-13 | 00:00:00 | 6,49 | 6,49 | 6,38 | 6,46 | 23.800 | | 2005-06-14 | 00:00:00 | 6,42 | 6,44 | 6,32 | 6,33 | 35.600 | | 2005-06-15 | 00:00:00 | 6,35 | 6,40 | 6,35 | 6,40 | 52.400 | | 2005-06-16 | 00:00:00 | 6,35 | 6,47 | 6,35 | 6,45 | 72.600 | | 2005-06-17 | 00:00:00 | 6,42 | 6,45 | 6,40 | 6,45 | 19.900 | | 2005-06-20 | 00:00:00 | 6,43 | 6,45 | 6,42 | 6,42 | 28.700 | | 2005-06-21 | 00:00:00 | 6,40 | 6,55 | 6,37 | 6,47 | 167.900 | | 2005-06-22 | 00:00:00 | 6,54 | 6,54 | 6,40 | 6,48 | 102.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
