Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Lisbon - Delayed Quote EUR

Grupo Média Capital, SGPS, S.A. (MCP.LS)

1.6200
-0.3300
(-16.92%)
At close: April 17 at 3:30:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.62001.62001.62001.62001.62001
Apr 16, 20251.95001.95001.95001.95001.9500-
Apr 15, 20251.95001.95001.95001.95001.9500-
Apr 14, 20251.95001.95001.95001.95001.9500-
Apr 11, 20251.95001.95001.95001.95001.9500-
Apr 10, 20251.95001.95001.95001.95001.9500-
Apr 9, 20251.95001.95001.95001.95001.9500-
Apr 8, 20251.95001.95001.95001.95001.9500-
Apr 7, 20251.95001.95001.95001.95001.9500-
Apr 4, 20251.95001.95001.95001.95001.9500-
Apr 3, 20251.95001.95001.95001.95001.9500-
Apr 2, 20251.95001.95001.95001.95001.95001,000
Apr 1, 20251.95001.95001.95001.95001.9500-
Mar 31, 20251.95001.95001.95001.95001.9500-
Mar 28, 20251.95001.95001.95001.95001.9500-
Mar 27, 20251.95001.95001.95001.95001.95001,000
Mar 26, 20252.00002.00002.00002.00002.0000-
Mar 25, 20252.00002.00002.00002.00002.0000-
Mar 24, 20252.00002.00002.00002.00002.0000-
Mar 21, 20252.00002.00002.00002.00002.0000-
Mar 20, 20252.00002.00002.00002.00002.0000-
Mar 19, 20252.00002.00002.00002.00002.00002
Mar 18, 20252.00002.00002.00002.00002.0000-
Mar 17, 20252.00002.00002.00002.00002.00001,000
Mar 14, 20252.00002.00002.00002.00002.0000-
Mar 13, 20252.00002.00002.00002.00002.0000-
Mar 12, 20252.00002.00002.00002.00002.0000-
Mar 11, 20252.00002.00002.00002.00002.00001,000
Mar 10, 20251.62001.62001.62001.62001.6200-
Mar 7, 20251.62001.62001.62001.62001.6200100
Mar 6, 20252.00002.00002.00002.00002.0000-
Mar 5, 20252.00002.00002.00002.00002.0000-
Mar 4, 20252.00002.00002.00002.00002.0000-
Mar 3, 20252.00002.00002.00002.00002.0000-
Feb 28, 20252.00002.00002.00002.00002.0000-
Feb 27, 20252.00002.00002.00002.00002.0000-
Feb 26, 20252.00002.00002.00002.00002.0000-
Feb 25, 20252.00002.00002.00002.00002.0000-
Feb 24, 20252.00002.00002.00002.00002.0000-
Feb 21, 20252.00002.00002.00002.00002.0000-
Feb 20, 20252.00002.00002.00002.00002.0000-
Feb 19, 20252.00002.00002.00002.00002.0000-
Feb 18, 20252.00002.00002.00002.00002.0000-
Feb 17, 20252.00002.00002.00002.00002.0000-
Feb 14, 20252.00002.00002.00002.00002.0000-
Feb 13, 20252.00002.00002.00002.00002.0000-
Feb 12, 20252.00002.00002.00002.00002.0000-
Feb 11, 20252.00002.00002.00002.00002.0000-
Feb 10, 20252.00002.00002.00002.00002.0000-
Feb 7, 20252.00002.00002.00002.00002.0000500
Feb 6, 20252.00002.00002.00002.00002.0000-
Feb 5, 20252.00002.00002.00002.00002.0000-
Feb 4, 20252.00002.00002.00002.00002.0000-
Feb 3, 20252.00002.00002.00002.00002.0000-
Jan 31, 20252.00002.00002.00002.00002.0000-
Jan 30, 20252.00002.00002.00002.00002.00001,000
Jan 29, 20251.62001.62001.62001.62001.6200-
Jan 28, 20251.62001.62001.62001.62001.6200-
Jan 27, 20251.62001.62001.62001.62001.620050
Jan 24, 20252.00002.00002.00002.00002.0000-
Jan 23, 20252.00002.00002.00002.00002.0000-
Jan 22, 20252.00002.00002.00002.00002.00001,000
Jan 21, 20252.00002.00002.00002.00002.00005
Jan 20, 20251.62001.62001.62001.62001.6200-
Jan 17, 20251.62001.62001.62001.62001.62003
Jan 16, 20252.00002.00002.00002.00002.0000-
Jan 15, 20252.00002.00002.00002.00002.0000-
Jan 14, 20252.00002.00002.00002.00002.0000-
Jan 13, 20252.00002.00002.00002.00002.0000-
Jan 10, 20252.00002.00002.00002.00002.0000-
Jan 9, 20252.00002.00002.00002.00002.00002,000
Jan 8, 20251.62001.62001.62001.62001.6200-
Jan 7, 20251.62001.62001.62001.62001.6200300
Jan 6, 20252.00002.00002.00002.00002.0000640
Jan 3, 20251.75001.75001.75001.75001.7500-
Jan 2, 20251.75001.75001.75001.75001.7500-
Dec 31, 20241.75001.75001.75001.75001.7500740
Dec 30, 20241.80001.80001.80001.80001.8000-
Dec 27, 20241.80001.80001.80001.80001.8000-
Dec 24, 20241.80001.80001.80001.80001.8000-
Dec 23, 20241.80001.80001.80001.80001.8000-
Dec 20, 20241.80001.80001.80001.80001.8000-
Dec 19, 20241.80001.80001.80001.80001.8000-
Dec 18, 20241.80001.80001.80001.80001.8000-
Dec 17, 20241.80001.80001.80001.80001.8000-
Dec 16, 20241.80001.80001.80001.80001.8000-
Dec 13, 20241.80001.80001.80001.80001.8000-
Dec 12, 20241.80001.80001.80001.80001.8000-
Dec 11, 20241.80001.80001.80001.80001.8000-
Dec 10, 20241.80001.80001.80001.80001.8000-
Dec 9, 20241.80001.80001.80001.80001.8000-
Dec 6, 20241.80001.80001.80001.80001.8000-
Dec 5, 20241.80001.80001.80001.80001.8000-
Dec 4, 20241.80001.80001.80001.80001.8000540
Dec 3, 20241.80001.80001.80001.80001.8000-
Dec 2, 20241.80001.80001.80001.80001.8000-
Nov 29, 20241.80001.80001.80001.80001.8000-
Nov 28, 20241.80001.80001.80001.80001.80001,000
Nov 27, 20241.58001.58001.58001.58001.5800-
Nov 26, 20241.58001.58001.58001.58001.5800-
Nov 25, 20241.58001.58001.58001.58001.5800-
Nov 22, 20241.58001.58001.58001.58001.5800-
Nov 21, 20241.58001.58001.58001.58001.5800-
Nov 20, 20241.58001.58001.58001.58001.5800-
Nov 19, 20241.58001.58001.58001.58001.5800-
Nov 18, 20241.58001.58001.58001.58001.5800-
Nov 15, 20241.58001.58001.58001.58001.5800-
Nov 14, 20241.58001.58001.58001.58001.5800-
Nov 13, 20241.58001.58001.58001.58001.5800-
Nov 12, 20241.58001.58001.58001.58001.5800620
Nov 11, 20241.94001.94001.94001.94001.9400-
Nov 8, 20241.94001.94001.94001.94001.940060
Nov 7, 20242.00002.00002.00002.00002.0000-
Nov 6, 20242.00002.00002.00002.00002.00001,522
Nov 5, 20241.80001.80001.80001.80001.8000-
Nov 4, 20241.80001.80001.80001.80001.8000-
Nov 1, 20241.80001.80001.80001.80001.8000-
Oct 31, 20241.80001.80001.80001.80001.8000-
Oct 30, 20241.80001.80001.80001.80001.8000-
Oct 29, 20241.80001.80001.80001.80001.8000-
Oct 28, 20241.80001.80001.80001.80001.8000-
Oct 25, 20241.80001.80001.80001.80001.8000-
Oct 24, 20241.80001.80001.80001.80001.8000-
Oct 23, 20241.80001.80001.80001.80001.8000-
Oct 22, 20241.80001.80001.80001.80001.8000-
Oct 21, 20241.80001.80001.80001.80001.8000-
Oct 18, 2024 0.083 Dividend
Oct 18, 20241.80001.80001.80001.80001.8000-
Oct 17, 20241.80001.80001.80001.80001.71701,000
Oct 16, 20241.80001.80001.80001.80001.7170-
Oct 15, 20241.80001.80001.80001.80001.7170-
Oct 14, 20241.80001.80001.80001.80001.7170-
Oct 11, 20241.80001.80001.80001.80001.7170-
Oct 10, 20241.80001.80001.80001.80001.7170-
Oct 9, 20241.80001.80001.80001.80001.7170-
Oct 8, 20241.80001.80001.80001.80001.7170-
Oct 7, 20241.80001.80001.80001.80001.7170-
Oct 4, 20241.80001.80001.80001.80001.7170-
Oct 3, 20241.80001.80001.80001.80001.7170-
Oct 2, 20241.80001.80001.80001.80001.7170-
Oct 1, 20241.80001.80001.80001.80001.7170-
Sep 30, 20241.80001.80001.80001.80001.7170-
Sep 27, 20241.80001.80001.80001.80001.7170-
Sep 26, 20241.80001.80001.80001.80001.7170-
Sep 25, 20241.80001.80001.80001.80001.717010,000
Sep 24, 20241.80001.80001.80001.80001.717045
Sep 23, 20241.80001.80001.80001.80001.7170-
Sep 20, 20241.80001.80001.80001.80001.7170-
Sep 19, 20241.80001.80001.80001.80001.7170572
Sep 18, 20241.80001.80001.80001.80001.7170450
Sep 17, 20241.20001.20001.20001.20001.1447-
Sep 16, 20241.20001.20001.20001.20001.144715
Sep 13, 20241.41001.41001.41001.41001.3450-
Sep 12, 20241.41001.41001.41001.41001.3450-
Sep 11, 20241.41001.41001.41001.41001.3450-
Sep 10, 20241.41001.41001.41001.41001.3450300
Sep 9, 20241.40001.40001.40001.40001.3354818
Sep 6, 20241.30001.30001.30001.30001.24012,079
Sep 5, 20241.30001.30001.30001.30001.24017,210
Sep 4, 20241.28001.28001.28001.28001.22101,005
Sep 3, 20241.30001.30001.30001.30001.2401-
Sep 2, 20241.30001.30001.30001.30001.2401-
Aug 30, 20241.30001.30001.30001.30001.24014,684
Aug 29, 20241.25001.25001.25001.25001.1924100
Aug 28, 20241.20001.20001.20001.20001.1447379
Aug 27, 20241.20001.20001.20001.20001.14471,100
Aug 26, 20241.20001.20001.20001.20001.1447-
Aug 23, 20241.20001.20001.20001.20001.1447-
Aug 22, 20241.20001.20001.20001.20001.1447-
Aug 21, 20241.20001.20001.20001.20001.1447-
Aug 20, 20241.20001.20001.20001.20001.1447-
Aug 19, 20241.20001.20001.20001.20001.1447-
Aug 16, 20241.20001.20001.20001.20001.1447-
Aug 15, 20241.20001.20001.20001.20001.1447-
Aug 14, 20241.20001.20001.20001.20001.1447-
Aug 13, 20241.20001.20001.20001.20001.1447-
Aug 12, 20241.20001.20001.20001.20001.1447-
Aug 9, 20241.20001.20001.20001.20001.1447-
Aug 8, 20241.20001.20001.20001.20001.1447-
Aug 7, 20241.20001.20001.20001.20001.1447-
Aug 6, 20241.20001.20001.20001.20001.1447-
Aug 5, 20241.20001.20001.20001.20001.1447-
Aug 2, 20241.20001.20001.20001.20001.1447-
Aug 1, 20241.20001.20001.20001.20001.1447-
Jul 31, 20241.20001.20001.20001.20001.1447-
Jul 30, 20241.20001.20001.20001.20001.1447-
Jul 29, 20241.20001.20001.20001.20001.1447-
Jul 26, 20241.20001.20001.20001.20001.1447-
Jul 25, 20241.20001.20001.20001.20001.1447-
Jul 24, 20241.20001.20001.20001.20001.1447200
Jul 23, 20241.20001.20001.20001.20001.1447-
Jul 22, 20241.20001.20001.20001.20001.1447-
Jul 19, 20241.20001.20001.20001.20001.1447-
Jul 18, 20241.20001.20001.20001.20001.1447-
Jul 17, 20241.20001.20001.20001.20001.1447-
Jul 16, 20241.20001.20001.20001.20001.1447-
Jul 15, 20241.20001.20001.20001.20001.1447-
Jul 12, 20241.20001.20001.20001.20001.1447-
Jul 11, 20241.20001.20001.20001.20001.1447-
Jul 10, 20241.20001.20001.20001.20001.1447-
Jul 9, 20241.20001.20001.20001.20001.1447-
Jul 8, 20241.20001.20001.20001.20001.1447-
Jul 5, 20241.20001.20001.20001.20001.14471,000
Jul 4, 20241.30001.30001.30001.30001.2401-
Jul 3, 20241.30001.30001.30001.30001.2401-
Jul 2, 20241.30001.30001.30001.30001.2401-
Jul 1, 20241.30001.30001.30001.30001.2401-
Jun 28, 20241.30001.30001.30001.30001.2401-
Jun 27, 20241.30001.30001.30001.30001.2401-
Jun 26, 20241.30001.30001.30001.30001.2401-
Jun 25, 20241.30001.30001.30001.30001.2401-
Jun 24, 20241.30001.30001.30001.30001.2401-
Jun 21, 20241.30001.30001.30001.30001.2401-
Jun 20, 20241.30001.30001.30001.30001.2401-
Jun 19, 20241.30001.30001.30001.30001.2401-
Jun 18, 20241.30001.30001.30001.30001.2401-
Jun 17, 20241.30001.30001.30001.30001.2401-
Jun 14, 20241.30001.30001.30001.30001.2401-
Jun 13, 20241.30001.30001.30001.30001.2401-
Jun 12, 20241.30001.30001.30001.30001.2401-
Jun 11, 20241.30001.30001.30001.30001.2401-
Jun 10, 20241.30001.30001.30001.30001.2401-
Jun 7, 20241.30001.30001.30001.30001.2401-
Jun 6, 20241.30001.30001.30001.30001.2401-
Jun 5, 20241.30001.30001.30001.30001.2401500
Jun 4, 20241.30001.30001.30001.30001.2401250
Jun 3, 20241.20001.20001.20001.20001.1447-
May 31, 20241.20001.20001.20001.20001.1447-
May 30, 20241.20001.20001.20001.20001.1447-
May 29, 20241.20001.20001.20001.20001.1447-
May 28, 20241.20001.20001.20001.20001.1447-
May 27, 20241.20001.20001.20001.20001.144736
May 24, 20241.20001.20001.20001.20001.1447100
May 23, 20241.20001.20001.20001.20001.1447-
May 22, 20241.20001.20001.20001.20001.1447-
May 21, 20241.20001.20001.20001.20001.1447-
May 20, 20241.20001.20001.20001.20001.1447-
May 17, 20241.20001.20001.20001.20001.144799
May 16, 20241.20001.20001.20001.20001.14471,000
May 15, 20241.05001.05001.05001.05001.0016497
May 14, 20241.26001.26001.26001.26001.2019-
May 13, 20241.26001.26001.26001.26001.2019-
May 10, 20241.26001.26001.26001.26001.2019-
May 9, 20241.26001.26001.26001.26001.2019-
May 8, 20241.26001.26001.26001.26001.2019397
May 7, 20241.26001.26001.26001.26001.2019-
May 6, 20241.26001.26001.26001.26001.2019-
May 3, 20241.26001.26001.26001.26001.2019160
May 2, 20241.26001.26001.26001.26001.2019-
Apr 30, 20241.26001.26001.26001.26001.2019-
Apr 29, 20241.26001.26001.26001.26001.2019-
Apr 26, 20241.26001.26001.26001.26001.2019-
Apr 25, 20241.26001.26001.26001.26001.2019-
Apr 24, 20241.26001.26001.26001.26001.2019-
Apr 23, 20241.26001.26001.26001.26001.2019-
Apr 22, 20241.26001.26001.26001.26001.2019-
Apr 19, 20241.26001.26001.26001.26001.2019-
Apr 18, 20241.26001.26001.26001.26001.2019-
Apr 17, 20241.26001.26001.26001.26001.2019-