1,163€
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 |
---|---|---|---|---|---|---|
03.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,22% | - |
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% | - |
26.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,22% | - |
25.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
24.04.2024 | 1,16 | 1,16 | 1,00 | 1,16 | 0,00% | - |
23.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
22.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,22% | - |
19.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,22% | - |
18.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
17.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
16.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
15.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,71% | - |
12.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
11.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 249,00 |
10.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | 1.479,00 |
09.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
08.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
05.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
04.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 16,67% | - |
03.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -14,46% | 250,00 |
02.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,08% | - |
28.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -5,31% | - |
27.03.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 5,61% | - |
26.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
25.03.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 6,65% | - |
22.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
21.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
20.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
19.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
18.03.2024 | 1,21 | 1,21 | 1,13 | 1,13 | -6,82% | - |
15.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,21% | - |
14.03.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
13.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -11,13% | - |
12.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 1.481,00 |
11.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 12,30% | 4.105,00 |
08.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,20% | - |
07.03.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | - |
06.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -11,96% | - |
05.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 1.014,00 |
04.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 23,89% | 2.000,00 |
01.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,43% | 2.000,00 |
29.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
28.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
27.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 4,05% | - |
26.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | 1.000,00 |
23.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,23% | - |
22.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
21.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
20.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
19.02.2024 | 1,15 | 1,15 | 1,09 | 1,09 | -13,47% | - |
16.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
15.02.2024 | 1,26 | 1,29 | 1,26 | 1,26 | 0,00% | - |
14.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
13.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
12.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 11,73% | - |
09.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,43% | 2.331,00 |
08.02.2024 | 1,09 | 1,12 | 1,09 | 1,09 | -1,58% | - |
07.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 2.499,00 |
06.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,99% | 2.500,00 |
05.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,57% | - |
02.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,45% | 19.930,00 |
01.02.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 1,40% | - |
31.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,23% | - |
30.01.2024 | 1,06 | 1,09 | 1,06 | 1,07 | -2,73% | - |
29.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 1,00 |
26.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,53% | 10,00 |
25.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
24.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
23.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
22.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -4,24% | - |
19.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 4,43% | 1.953,00 |
18.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
17.01.2024 | 1,07 | 1,13 | 1,07 | 1,07 | 0,00% | - |
16.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
15.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
12.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
11.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
10.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
09.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
08.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
05.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -4,24% | - |
04.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 9,80% | 2.597,00 |
03.01.2024 | 1,13 | 1,13 | 1,02 | 1,02 | -9,73% | 3.210,00 |
02.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | 200,00 |
29.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 2,54% | 2.000,00 |
28.12.2023 | 1,07 | 1,08 | 1,07 | 1,08 | 1,88% | - |
27.12.2023 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | - |
22.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | - |
21.12.2023 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | - |
20.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
19.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | - |
18.12.2023 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | - |
15.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
14.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
13.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
12.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
11.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
08.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |