1,515€
51,50%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,41 | 1,52 | 1,41 | 1,52 | 51,50% | - |
| 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% | - |
| 02.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,22% | - |
| 01.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 31.07.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -4,25% | - |
| 30.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 29.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,21% | - |
| 26.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -6,00% | - |
| 25.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 6,16% | - |
| 24.07.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 4,43% | - |
| 23.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 22.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,22% | - |
| 19.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,22% | - |
| 18.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 17.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 16.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 15.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,27% | - |
| 12.07.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -2,22% | - |
| 11.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 10.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 09.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 08.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -6,04% | - |
| 05.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 6,43% | 1.000,00 |
| 04.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 03.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 01.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,22% | - |
| 28.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,22% | - |
| 27.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,25% | - |
| 26.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 25.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 24.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,21% | - |
| 21.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,21% | - |
| 20.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 19.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 18.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 17.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,87% | - |
| 14.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 13.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 12.06.2024 | 1,27 | 1,27 | 1,21 | 1,21 | -5,12% | - |
| 11.06.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 10.06.2024 | 1,28 | 1,28 | 1,21 | 1,27 | -0,39% | - |
| 07.06.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 06.06.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -2,31% | - |
| 05.06.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 500,00 |
| 04.06.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 6,12% | 250,00 |
| 03.06.2024 | 1,17 | 1,23 | 1,17 | 1,23 | 4,70% | - |
| 31.05.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 30.05.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 29.05.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 28.05.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -2,08% | - |
| 27.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 36,00 |
| 24.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | 100,00 |
| 23.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 22.05.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,13% | - |
| 21.05.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 20.05.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -2,08% | - |
| 17.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 99,00 |
| 16.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 14,29% | 1.000,00 |
| 15.05.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -9,48% | 497,00 |
| 14.05.2024 | 1,16 | 1,21 | 1,16 | 1,16 | -0,22% | - |
| 13.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,22% | - |
| 10.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,22% | - |
| 09.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -7,74% | - |
| 08.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 8,39% | 397,00 |
| 07.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 06.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -7,74% | - |
| 03.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 8,39% | 160,00 |
| 02.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 29.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,22% | - |