Megacable Holdings (MEGACPO)

MEGACPO
🏛️ México →
59.13
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
07:30 58.21 58.21 58.19 58.19 1.8K
07:35 58.85 58.85 58.85 58.85 0.8K
07:40 58.84 59.34 58.83 58.93 1.7K
07:45 59.56 59.90 59.56 59.85 2.5K
07:50 59.78 59.78 59.76 59.76 1.1K
08:00 59.21 59.38 59.10 59.36 2.0K
08:10 59.26 59.68 59.26 59.68 3.4K
08:15 59.68 59.70 59.68 59.69 1.5K
08:20 59.68 59.79 59.67 59.79 2.4K
08:25 59.78 59.79 59.78 59.79 0.2K
08:30 59.77 59.77 59.76 59.76 0.3K
08:35 59.77 59.78 59.75 59.78 3.4K
08:40 59.77 59.79 59.77 59.78 0.9K
08:45 59.79 59.87 59.22 59.50 10.0K
08:50 59.98 60.14 59.59 59.90 6.9K
08:55 59.46 60.08 59.46 59.58 6.4K
09:00 59.59 60.02 59.50 59.59 5.0K
09:05 59.54 59.67 59.24 59.67 3.4K
09:10 59.51 59.57 59.49 59.56 4.9K
09:15 59.56 59.56 59.44 59.50 3.8K
09:20 59.48 59.55 59.46 59.53 4.5K
09:25 59.55 59.79 59.54 59.79 5.2K
09:30 59.77 59.78 59.58 59.71 2.5K
09:35 59.67 59.94 59.59 59.62 5.0K
09:40 59.62 59.71 59.58 59.63 4.8K
09:45 59.70 59.70 59.56 59.58 6.7K
09:50 59.59 59.59 59.42 59.47 8.6K
09:55 59.47 59.47 59.42 59.47 3.5K
10:00 59.47 59.79 59.46 59.48 3.8K
10:05 59.55 59.55 59.50 59.50 4.2K
10:10 59.80 60.00 59.53 59.58 4.7K
10:15 59.54 59.78 59.39 59.44 7.2K
10:20 59.45 59.52 59.44 59.44 5.2K
10:25 59.37 59.40 59.29 59.38 3.0K
10:30 59.35 59.38 59.31 59.34 4.7K
10:35 59.35 59.42 59.34 59.39 4.9K
10:40 59.43 59.51 59.37 59.45 3.6K
10:45 59.42 59.50 59.42 59.48 4.1K
10:50 59.45 59.45 59.34 59.36 5.8K
10:55 59.40 59.44 59.29 59.38 5.4K
11:00 59.45 59.45 59.45 59.45 0.7K
11:05 59.45 59.45 59.45 59.45 0.8K
11:10 59.50 59.50 59.49 59.49 2.0K
11:15 59.50 59.50 59.50 59.50 1.4K
11:20 59.50 59.51 59.41 59.41 2.1K
11:25 59.45 59.51 59.45 59.51 1.9K
11:30 59.51 59.51 59.51 59.51 1.3K
11:35 59.51 59.51 59.31 59.31 5.3K
11:45 59.27 59.33 59.25 59.27 9.2K
11:50 59.29 59.43 59.21 59.43 10.2K
11:55 59.34 59.40 59.30 59.36 11.0K
12:00 59.35 59.50 59.35 59.45 7.4K
12:05 59.35 59.50 59.31 59.50 7.8K
12:10 59.46 59.46 59.36 59.41 7.4K
12:15 59.40 59.51 59.38 59.51 9.5K
12:20 59.51 59.70 59.49 59.64 6.5K
12:25 59.64 59.69 59.52 59.63 6.3K
12:30 59.64 59.69 59.56 59.66 7.0K
12:35 59.68 59.71 59.49 59.49 7.4K
12:40 59.26 59.38 59.25 59.25 15.9K
12:45 59.24 59.34 59.23 59.33 13.5K
12:50 59.45 59.65 59.40 59.41 14.6K
12:55 59.40 59.57 59.31 59.45 22.5K
13:00 59.65 59.65 59.61 59.61 0.7K
13:05 59.60 59.60 59.45 59.47 4.2K
13:10 59.47 59.53 59.47 59.53 2.0K
13:15 59.53 59.65 59.43 59.65 10.6K
13:20 59.64 59.64 59.59 59.59 1.3K
13:25 59.58 59.58 59.47 59.51 4.9K
13:30 59.50 59.65 59.50 59.65 3.0K
13:35 59.65 59.65 59.48 59.61 4.7K
13:40 59.61 59.61 59.26 59.26 15.5K
13:45 59.36 59.36 59.00 59.00 23.6K
13:50 59.17 59.17 58.99 59.05 26.8K
13:55 59.05 59.41 59.00 59.01 48.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 58.34 60.15 58.19 59.13 0.5M
2025-09-25 58.39 58.87 57.70 58.22 0.4M
2025-09-24 62.50 62.50 57.73 58.40 0.6M
2025-09-23 62.00 62.50 61.15 62.17 0.4M
2025-09-22 59.72 63.28 59.21 62.80 0.3M
2025-09-19 59.50 60.33 58.19 59.72 2.2M
2025-09-18 59.50 59.50 57.80 58.42 0.6M
2025-09-17 58.20 59.20 58.20 59.09 0.8M
2025-09-15 58.84 59.57 57.21 58.99 0.5M
2025-09-12 59.06 59.83 58.80 59.29 0.3M
2025-09-11 59.00 59.80 57.40 59.36 1.1M
2025-09-10 57.81 59.05 57.56 58.73 0.6M
2025-09-09 57.47 58.40 56.87 57.65 0.7M
2025-09-08 56.80 57.55 56.02 57.23 0.3M
2025-09-05 56.13 56.77 55.81 56.52 0.2M
2025-09-04 55.37 56.05 54.77 55.87 0.3M
2025-09-03 55.20 55.90 54.72 55.37 0.9M
2025-09-02 55.81 56.32 54.86 55.46 0.5M
2025-09-01 53.98 56.50 53.98 55.81 0.1M
2025-08-29 53.62 54.94 53.62 54.09 0.7M
2025-08-28 54.47 55.60 53.11 54.04 1.0M
2025-08-27 53.33 55.49 52.20 54.75 0.4M
2025-08-26 53.62 54.30 53.10 53.67 0.5M
2025-08-25 53.40 54.00 52.85 53.33 0.4M
2025-08-22 52.55 53.47 52.16 52.91 0.3M
2025-08-21 51.79 53.79 51.79 52.40 0.7M
2025-08-20 52.82 52.91 51.85 52.03 0.6M
2025-08-19 51.97 53.36 51.97 52.56 0.5M
2025-08-18 52.22 52.45 51.44 51.97 0.5M
2025-08-15 51.83 52.60 51.62 51.80 0.4M
2025-08-14 51.99 52.43 51.15 51.50 0.3M
2025-08-13 52.30 52.61 51.72 52.25 2.1M
2025-08-12 51.85 52.46 51.70 51.80 1.2M
2025-08-11 52.60 52.89 51.68 52.06 0.9M
2025-08-08 52.66 53.57 51.86 52.46 0.5M
2025-08-07 51.54 52.83 51.50 52.65 0.8M
2025-08-06 52.40 52.54 51.01 51.80 0.7M
2025-08-05 51.34 52.59 51.26 52.28 0.7M
2025-08-04 53.00 53.00 50.40 51.55 0.6M
2025-08-01 52.42 53.00 51.93 52.67 0.5M
2025-07-31 52.06 54.00 51.66 52.43 2.9M
2025-07-30 55.00 55.70 51.64 51.81 1.2M
2025-07-29 54.34 55.54 53.56 54.98 0.7M
2025-07-28 54.80 54.99 53.54 53.97 1.5M
2025-07-25 55.28 56.99 54.49 54.67 0.6M
2025-07-24 56.82 56.82 54.50 55.56 0.4M
2025-07-23 54.04 57.00 54.04 56.25 0.9M
2025-07-22 54.04 55.42 53.89 54.43 0.4M
2025-07-21 53.82 54.40 53.21 53.90 0.6M
2025-07-18 54.88 55.99 53.99 54.12 0.6M
2025-07-17 56.94 57.30 54.65 55.04 0.6M
2025-07-16 56.68 57.50 56.21 56.99 0.7M
2025-07-15 57.00 57.20 55.89 56.11 0.6M
2025-07-14 55.00 56.98 55.00 56.56 0.8M
2025-07-11 53.48 55.45 52.81 54.92 0.7M
2025-07-10 56.98 57.57 52.52 53.47 1.4M
2025-07-09 55.73 57.00 55.47 56.72 1.4M
2025-07-08 55.60 55.92 54.44 55.55 0.6M
2025-07-07 54.99 56.87 54.99 55.48 0.8M
2025-07-04 55.23 55.99 55.23 55.71 0.4M
2025-07-03 53.00 55.91 53.00 55.56 0.8M
2025-07-02 53.05 53.30 52.31 52.96 0.9M
2025-07-01 52.17 53.64 52.17 53.31 0.5M
2025-06-30 52.60 53.26 52.33 52.59 0.6M
2025-06-27 52.34 53.60 52.11 52.32 0.9M
2025-06-26 52.28 53.06 51.91 52.02 1.9M
2025-06-25 50.93 53.05 50.93 52.55 2.8M
2025-06-24 50.75 51.93 50.41 51.18 1.3M
2025-06-23 51.40 52.29 49.93 50.34 1.2M
2025-06-20 52.14 53.67 50.41 51.79 24.0M
2025-06-19 52.35 52.55 51.65 52.05 0.6M
2025-06-18 52.84 53.78 51.19 51.55 3.1M
2025-06-17 53.08 54.18 52.29 52.65 1.2M
2025-06-16 53.04 54.15 52.81 53.18 1.0M
2025-06-13 54.40 54.79 52.47 53.02 1.0M
2025-06-12 55.00 55.71 53.87 54.18 1.6M
2025-06-11 55.50 56.49 53.51 55.31 1.1M
2025-06-10 55.16 55.50 54.39 55.25 1.2M
2025-06-09 54.52 55.25 53.88 55.03 1.4M
2025-06-06 52.50 54.86 52.03 54.46 1.5M
2025-06-05 52.15 52.75 51.83 52.33 2.1M
2025-06-04 50.99 52.47 50.35 52.19 1.8M
2025-06-03 52.00 52.00 50.83 51.01 0.7M
2025-06-02 51.16 52.33 50.73 51.17 1.4M
2025-05-30 51.49 52.60 51.07 51.52 1.3M
2025-05-29 51.15 52.49 49.43 51.53 1.1M
2025-05-28 48.68 51.28 47.94 50.96 1.3M
2025-05-27 47.85 49.10 47.06 48.42 1.3M
2025-05-26 48.28 48.28 47.41 47.51 0.5M
2025-05-23 48.86 49.12 47.61 47.84 0.6M
2025-05-22 50.68 51.48 49.00 49.31 0.6M
2025-05-21 53.35 53.35 50.05 50.97 0.8M
2025-05-20 53.86 54.79 53.50 53.79 0.7M
2025-05-19 52.59 54.09 52.28 53.50 1.6M
2025-05-16 52.81 53.70 51.99 52.37 0.7M
2025-05-15 54.50 54.50 52.35 52.76 0.5M
2025-05-14 52.58 54.00 51.70 53.71 0.8M
2025-05-13 53.99 53.99 51.84 52.58 0.8M
2025-05-12 55.63 55.63 53.25 53.81 0.4M
2025-05-09 51.73 53.47 51.22 53.25 0.7M
2025-05-08 51.55 52.47 51.18 51.94 0.4M
2025-05-07 50.88 51.97 50.70 51.71 1.2M
2025-05-06 48.80 51.50 48.01 51.14 0.9M
2025-05-05 49.49 49.70 48.69 49.22 0.3M
2025-05-02 47.83 50.00 47.83 49.88 0.5M
2025-04-30 46.51 48.47 46.51 47.99 0.5M
2025-04-29 47.50 48.44 46.72 47.04 0.6M
2025-04-28 48.40 49.49 46.81 47.07 0.8M
2025-04-25 45.83 48.85 45.11 48.42 0.8M
2025-04-24 45.77 46.03 44.20 45.31 0.7M
2025-04-23 44.00 46.05 43.72 46.00 0.9M
2025-04-22 43.00 43.70 42.50 43.32 0.8M
2025-04-21 42.80 43.00 40.55 42.36 0.5M
2025-04-16 42.81 44.00 42.17 42.26 0.6M
2025-04-15 43.16 44.00 42.40 43.18 0.4M
2025-04-14 42.96 44.00 42.23 43.02 0.6M
2025-04-11 42.84 43.49 41.51 42.71 0.7M
2025-04-10 45.00 45.00 42.09 42.39 1.1M
2025-04-09 41.79 45.23 40.85 44.89 1.0M
2025-04-08 40.60 42.81 40.21 42.10 1.4M
2025-04-07 42.50 43.05 39.80 40.83 0.8M
2025-04-04 44.55 45.06 41.60 43.44 0.8M
2025-04-03 43.73 46.47 43.26 45.39 1.3M
2025-04-02 44.25 45.00 43.06 44.25 0.7M
2025-04-01 42.95 44.62 41.81 44.41 0.7M
2025-03-31 42.57 43.41 41.24 42.95 0.6M
2025-03-28 42.78 42.83 41.20 42.34 1.0M
2025-03-27 43.11 43.49 42.26 42.75 0.5M
2025-03-26 43.46 43.84 42.94 43.20 0.4M
2025-03-25 41.30 43.53 41.30 43.32 1.3M
2025-03-24 40.27 41.52 40.23 41.30 1.0M
2025-03-21 41.28 41.46 39.50 40.16 13.9M
2025-03-20 42.69 43.13 41.03 41.15 0.8M
2025-03-19 42.99 43.41 42.25 42.65 2.2M
2025-03-18 43.00 44.51 41.62 42.95 2.0M
2025-03-14 42.19 43.90 41.86 43.09 1.1M
2025-03-13 42.19 42.88 41.40 42.13 0.8M
2025-03-12 43.02 43.10 41.52 42.42 1.1M
2025-03-11 41.97 43.10 41.17 42.59 0.9M
2025-03-10 43.54 43.54 39.51 41.51 3.0M
2025-03-07 43.57 43.92 42.20 43.54 0.5M
2025-03-06 43.59 44.72 42.90 43.33 0.8M
2025-03-05 43.00 43.76 42.62 43.33 1.6M
2025-03-04 42.94 44.00 41.20 43.30 0.6M
2025-03-03 44.74 45.35 41.11 43.12 0.7M
2025-02-28 43.91 44.62 43.40 44.35 0.8M
2025-02-27 44.54 45.37 42.01 43.70 0.8M
2025-02-26 43.55 44.60 43.55 44.46 0.6M
2025-02-25 45.55 45.89 43.53 43.67 1.3M
2025-02-24 44.32 45.66 44.00 45.37 0.7M
2025-02-21 42.77 44.26 42.23 43.89 0.7M
2025-02-20 42.03 43.99 41.82 42.10 0.5M
2025-02-19 42.87 43.47 41.20 42.00 1.4M
2025-02-18 43.67 44.85 42.00 42.44 1.0M
2025-02-17 44.00 44.00 42.65 43.84 0.2M
2025-02-14 43.02 45.44 42.62 44.84 1.3M
2025-02-13 43.15 43.74 42.25 43.24 0.7M
2025-02-12 42.00 43.19 41.41 42.83 0.9M
2025-02-11 40.58 41.89 40.38 41.69 0.3M
2025-02-10 41.47 41.52 40.02 40.50 0.3M
2025-02-07 40.11 41.50 39.96 41.28 0.4M
2025-02-06 41.28 41.28 39.75 40.51 0.6M
2025-02-05 41.41 41.92 39.08 41.06 0.6M
2025-02-04 40.50 42.25 40.20 41.22 0.7M
2025-01-31 40.67 42.04 40.11 40.86 0.7M
2025-01-30 42.23 43.50 39.71 40.62 0.6M
2025-01-29 40.20 42.80 39.40 41.57 0.8M
2025-01-28 38.90 40.69 38.83 40.25 0.7M
2025-01-27 37.69 39.45 36.50 38.85 0.9M
2025-01-24 37.35 37.93 36.73 37.28 1.8M
2025-01-23 37.16 37.83 36.91 37.35 1.0M
2025-01-22 36.22 38.00 36.21 36.97 1.1M
2025-01-21 36.40 39.00 36.23 36.44 1.1M
2025-01-20 36.26 36.84 36.22 36.59 0.4M
2025-01-17 36.24 36.90 35.54 35.84 2.3M
2025-01-16 35.49 36.54 34.97 36.39 1.0M
2025-01-15 35.55 35.96 34.51 35.35 1.0M
2025-01-14 35.69 36.76 34.02 35.52 2.6M
2025-01-13 36.60 37.26 35.50 35.69 0.7M
2025-01-10 36.83 36.88 35.96 36.31 1.0M
2025-01-09 37.39 37.62 36.48 36.70 0.5M
2025-01-08 38.33 38.39 36.53 36.81 1.3M
2025-01-07 38.50 39.55 37.47 38.21 0.7M
2025-01-06 37.71 38.61 37.09 38.31 2.1M
2025-01-03 36.21 37.81 35.95 37.53 1.0M
2025-01-02 34.14 36.74 33.99 36.03 3.0M