1,750€
17,06%
Echtzeit-Aktienkurs Grupo Media Capital SGPS S.A.
Bid:
Ask:
Aktienkurse zur Grupo Media Capital SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 17,39% | - |
| 19.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 18.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 17.12.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,34% | - |
| 16.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 13.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 12.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 11.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 10.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 09.12.2024 | 1,09 | 1,49 | 1,09 | 1,49 | 0,00% | - |
| 06.12.2024 | 1,66 | 1,66 | 1,47 | 1,49 | -9,97% | - |
| 05.12.2024 | 1,60 | 1,68 | 1,60 | 1,66 | -8,06% | - |
| 04.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -5,51% | 540,00 |
| 03.12.2024 | 1,59 | 1,91 | 1,59 | 1,91 | 19,44% | - |
| 02.12.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 29.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -6,19% | - |
| 28.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 10,06% | - |
| 27.11.2024 | 1,33 | 1,54 | 1,33 | 1,54 | 15,57% | - |
| 26.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 25.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,57% | - |
| 22.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,56% | - |
| 21.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 20.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 19.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 18.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -9,35% | - |
| 15.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 14.11.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 13.11.2024 | 1,47 | 1,48 | 1,47 | 1,48 | -6,65% | - |
| 12.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 7,12% | 620,00 |
| 11.11.2024 | 1,85 | 1,85 | 1,47 | 1,48 | -23,97% | - |
| 08.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,77% | 60,00 |
| 07.11.2024 | 2,09 | 2,09 | 1,98 | 1,98 | 0,51% | - |
| 06.11.2024 | 1,00 | 1,97 | 1,00 | 1,97 | 39,36% | - |
| 05.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 04.11.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -0,88% | - |
| 01.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 11,35% | - |
| 31.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -15,95% | - |
| 30.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 29.10.2024 | 1,52 | 1,52 | 1,38 | 1,52 | 0,00% | - |
| 28.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 25.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 24.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 23.10.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -0,98% | - |
| 22.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 21.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 18.10.2024 | 1,66 | 1,66 | 1,53 | 1,54 | -8,90% | - |
| 17.10.2024 | 1,56 | 1,69 | 1,56 | 1,69 | 8,71% | - |
| 16.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 15.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 14.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 11.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 10.10.2024 | 1,55 | 1,56 | 1,55 | 1,55 | 0,00% | - |
| 09.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 08.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 07.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 04.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 03.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -5,78% | - |
| 02.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 6,13% | - |
| 01.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 30.09.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 2,99% | - |
| 27.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 26.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -16,39% | - |
| 25.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 10.000,00 |
| 24.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 18,81% | 45,00 |
| 23.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 20.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -15,83% | - |
| 19.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 572,00 |
| 18.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 56,52% | 450,00 |
| 17.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 16.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 20,00% | 15,00 |
| 13.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -25,09% | - |
| 12.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,19% | - |
| 11.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -5,14% | - |
| 10.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 300,00 |
| 09.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 7,69% | 818,00 |
| 06.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 2.079,00 |
| 05.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | 7.210,00 |
| 04.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 9,17% | 1.005,00 |
| 03.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 02.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -9,04% | - |
| 30.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 9,94% | 4.684,00 |
| 29.08.2024 | 1,18 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 28.08.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 4,88% | - |
| 27.08.2024 | 1,23 | 1,23 | 1,13 | 1,13 | 0,00% | - |
| 26.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,50% | - |
| 23.08.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -2,44% | - |
| 22.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 21.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 20.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 19.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,22% | - |
| 16.08.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -0,22% | - |
| 15.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 14.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 13.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 12.08.2024 | 1,00 | 1,13 | 1,00 | 1,13 | 0,22% | - |
| 09.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,22% | - |
| 08.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 07.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 06.08.2024 | 1,18 | 1,18 | 1,13 | 1,13 | 0,00% | - |
| 05.08.2024 | 1,18 | 1,18 | 1,13 | 1,13 | 0,22% | - |