Mercados españoles cerrados en 1 hr 21 mins
IBEX 35
10.872,80 +0,80 (+0,01%) Euro Stoxx 50
4.931,36 +40,75 (+0,83%) Dólar/Euro
1,0776 +0,0049 (+0,45%) Petróleo Brent
83,47 -0,20 (-0,24%) Oro
2.300,60 -9,00 (-0,39%) Bitcoin EUR
57.220,14 +2.832,81 (+5,21%)
Grupo Média Capital, SGPS, S.A. (MCP.LS)
Lisbon - Lisbon Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:30AM WEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 160 |
| 02 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 29 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 26 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 25 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 24 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 23 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 22 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 19 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 18 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 17 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 12 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 11 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 249 |
| 10 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1479 |
| 09 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 08 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 05 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 04 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 03 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 250 |
| 02 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 28 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 27 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 26 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 25 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1000 |
| 22 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 21 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 20 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 19 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 18 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 15 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 14 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 13 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 12 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1481 |
| 11 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 4105 |
| 08 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 07 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 06 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1014 |
| 04 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2000 |
| 01 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 2000 |
| 29 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 28 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 27 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 26 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1000 |
| 23 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 21 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 20 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 19 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 2597 |
| 16 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 15 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 14 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 13 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 12 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 09 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 2331 |
| 08 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 07 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 2499 |
| 06 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2500 |
| 05 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 02 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 19.930 |
| 01 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 31 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 29 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1 |
| 26 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 10 |
| 25 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 24 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 23 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 19 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1953 |
| 18 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 17 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 3450 |
| 16 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 15 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 11 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 10 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 09 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 08 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 05 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 04 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2597 |
| 03 ene 2024 | 1,1300 | 1,1300 | 1,0200 | 1,0200 | 1,0200 | 3210 |
| 02 ene 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 200 |
| 02 ene 2024 | 0.042 Dividendo | |||||
| 29 dic 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0680 | 2000 |
| 28 dic 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9814 | - |
| 27 dic 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9814 | 100 |
| 22 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9622 | - |
| 21 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9622 | - |
| 20 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9622 | - |
| 19 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9622 | - |
| 18 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9622 | - |
| 15 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9622 | - |
| 14 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9622 | - |
| 13 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9622 | - |
| 12 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9622 | - |
| 11 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9622 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.