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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 37.38 38.21 37.38 37.92 0.7M
2023-12-28 37.92 38.17 37.11 37.33 0.8M
2023-12-27 37.35 38.06 37.21 37.92 1.2M
2023-12-26 39.79 40.19 36.40 37.32 2.3M
2023-12-22 41.07 41.50 39.61 39.75 0.5M
2023-12-21 42.10 42.36 40.36 40.99 0.4M
2023-12-20 42.28 43.58 41.55 41.95 1.0M
2023-12-19 41.80 43.26 41.80 42.27 1.2M
2023-12-18 43.63 43.90 40.38 41.90 2.2M
2023-12-15 43.09 44.18 42.79 43.37 2.1M
2023-12-14 40.61 44.12 40.46 42.88 3.3M
2023-12-13 41.06 42.33 40.40 40.61 1.4M
2023-12-11 42.08 42.11 40.00 40.39 0.4M
2023-12-08 43.31 43.31 41.87 42.04 1.1M
2023-12-07 45.29 45.30 43.24 43.51 0.8M
2023-12-06 45.20 46.32 44.73 44.97 1.3M
2023-12-05 45.99 46.88 44.79 45.20 0.9M
2023-12-04 43.80 46.21 43.65 45.86 1.9M
2023-12-01 41.03 44.12 41.03 43.90 1.5M
2023-11-30 37.30 41.37 37.30 40.99 1.7M
2023-11-29 37.26 39.79 37.26 37.80 1.5M
2023-11-28 37.24 39.40 36.53 37.27 1.4M
2023-11-27 34.67 37.22 34.23 37.01 1.1M
2023-11-24 36.49 36.49 34.33 34.68 0.4M
2023-11-23 36.00 37.13 35.54 36.18 0.1M
2023-11-22 35.86 36.21 35.33 36.00 0.9M
2023-11-21 34.85 36.00 34.35 35.86 0.9M
2023-11-17 34.73 35.00 34.45 34.89 0.8M
2023-11-16 34.76 35.88 34.45 34.59 0.9M
2023-11-15 34.90 35.19 34.01 34.64 1.4M
2023-11-14 34.40 34.81 33.99 34.63 1.7M
2023-11-13 34.30 34.39 33.79 33.93 0.5M
2023-11-10 34.10 34.49 33.73 34.30 0.9M
2023-11-09 33.90 34.29 33.71 34.14 0.8M
2023-11-08 33.63 34.53 33.63 33.91 1.1M
2023-11-07 34.19 34.37 33.50 33.76 1.2M
2023-11-06 34.47 34.78 33.66 34.05 0.9M
2023-11-03 34.55 35.25 34.00 34.19 0.6M
2023-11-01 34.99 35.20 33.65 34.23 1.6M
2023-10-31 35.21 35.71 34.81 35.26 1.3M
2023-10-30 34.69 35.38 34.69 35.06 0.2M
2023-10-27 35.27 35.93 33.28 35.02 1.2M
2023-10-26 36.05 36.27 35.20 35.55 0.9M
2023-10-25 35.02 36.45 34.90 36.03 2.0M
2023-10-24 35.61 36.40 35.49 35.94 1.3M
2023-10-23 35.76 35.76 34.91 35.59 0.9M
2023-10-20 35.86 35.94 35.25 35.76 1.4M
2023-10-19 37.28 37.28 34.44 35.71 1.8M
2023-10-18 38.03 38.38 36.96 37.58 4.5M
2023-10-17 38.06 38.25 37.65 37.97 1.4M
2023-10-16 38.12 38.29 37.93 38.02 1.4M
2023-10-13 38.09 38.49 37.62 38.07 1.1M
2023-10-12 38.55 38.66 37.94 38.15 0.6M
2023-10-11 38.72 39.20 38.45 38.60 1.7M
2023-10-10 38.73 38.78 37.70 38.57 1.6M
2023-10-09 38.66 39.19 38.51 38.66 1.1M
2023-10-06 38.60 39.00 37.94 38.85 1.0M
2023-10-05 38.83 39.18 38.02 38.66 0.9M
2023-10-04 38.68 39.09 38.52 38.90 0.5M
2023-10-03 39.31 40.33 38.52 38.90 1.1M
2023-10-02 38.59 39.57 37.07 39.14 2.1M
2023-09-29 39.31 39.51 38.08 38.36 1.1M
2023-09-28 39.40 39.75 39.03 39.31 0.9M
2023-09-27 39.27 39.60 39.00 39.36 0.5M
2023-09-26 39.80 40.00 39.01 39.26 0.8M
2023-09-25 40.69 40.69 39.43 39.80 0.7M
2023-09-22 41.06 41.19 40.54 40.71 1.1M
2023-09-21 41.51 41.57 40.95 41.05 0.8M
2023-09-20 40.72 42.00 40.72 41.74 0.6M
2023-09-19 41.07 42.48 40.70 41.86 1.1M
2023-09-18 40.73 41.03 40.18 40.74 0.8M
2023-09-15 40.28 40.91 40.10 40.57 1.2M
2023-09-14 40.03 40.70 40.00 40.50 0.8M
2023-09-13 40.40 40.57 39.89 40.01 1.1M
2023-09-12 41.00 41.05 39.91 40.38 0.8M
2023-09-11 41.43 41.43 39.86 41.03 0.5M
2023-09-08 41.00 41.65 41.00 41.26 0.8M
2023-09-07 41.17 41.39 41.00 41.07 0.2M
2023-09-06 40.78 41.34 40.55 41.14 0.8M
2023-09-05 40.89 41.91 40.42 40.99 0.8M
2023-09-04 41.28 41.28 40.49 40.97 0.3M
2023-09-01 41.35 41.64 40.64 40.93 0.9M
2023-08-31 41.97 41.97 41.25 41.37 0.7M
2023-08-30 41.41 42.11 41.17 41.96 2.0M
2023-08-29 40.28 41.57 40.28 41.41 0.7M
2023-08-28 40.00 40.85 40.00 40.72 0.6M
2023-08-25 39.75 40.55 39.75 39.96 1.0M
2023-08-24 40.29 40.49 39.75 39.83 0.7M
2023-08-23 40.04 41.03 39.95 40.20 1.2M
2023-08-22 40.08 40.60 39.84 40.02 1.0M
2023-08-21 40.66 40.97 40.08 40.38 0.8M
2023-08-18 41.39 41.39 40.29 40.64 1.0M
2023-08-17 41.91 42.06 41.01 41.39 0.9M
2023-08-16 43.05 43.19 41.96 42.12 0.9M
2023-08-15 43.58 43.63 43.02 43.23 0.8M
2023-08-14 43.47 43.98 43.02 43.47 0.6M
2023-08-11 44.26 44.35 42.72 43.47 0.9M
2023-08-10 43.95 44.76 43.64 44.10 0.7M
2023-08-09 43.97 44.85 43.78 43.95 1.1M
2023-08-08 42.75 44.35 42.22 44.00 2.2M
2023-08-07 42.67 43.43 42.16 42.93 1.5M
2023-08-04 41.26 42.69 40.95 42.37 0.6M
2023-08-03 42.03 42.03 40.30 40.95 0.3M
2023-08-02 42.09 42.70 41.62 41.79 0.2M
2023-08-01 42.45 43.07 41.69 42.16 0.7M
2023-07-31 42.22 42.81 41.45 42.49 1.8M
2023-07-28 42.24 42.54 42.00 42.14 0.6M
2023-07-27 41.97 42.60 41.44 42.24 1.7M
2023-07-26 41.74 42.71 40.51 42.13 2.0M
2023-07-25 40.84 42.01 40.73 41.86 1.0M
2023-07-24 39.46 41.09 39.28 40.87 1.4M
2023-07-21 40.11 40.11 39.28 39.46 0.5M
2023-07-20 40.98 40.98 39.69 39.95 1.9M
2023-07-19 41.26 41.26 40.45 40.70 1.2M
2023-07-18 41.03 41.52 40.85 41.17 0.5M
2023-07-17 41.35 41.66 40.52 41.06 0.4M
2023-07-14 41.28 41.73 41.07 41.52 1.3M
2023-07-13 40.72 41.50 40.50 41.23 1.4M
2023-07-12 40.89 41.16 40.41 40.64 1.9M
2023-07-11 40.63 41.07 40.30 40.79 0.8M
2023-07-10 40.59 40.62 40.02 40.50 0.5M
2023-07-07 40.28 41.27 39.62 40.63 2.0M
2023-07-06 41.18 41.64 39.82 40.24 5.6M
2023-07-05 40.00 41.57 39.67 41.27 2.2M
2023-07-04 40.38 40.51 39.26 39.88 0.2M
2023-07-03 39.53 40.50 39.50 40.06 0.7M
2023-06-30 40.13 40.15 39.24 39.48 0.9M
2023-06-29 40.16 40.67 39.72 39.95 1.0M
2023-06-28 40.50 40.71 40.00 40.23 0.8M
2023-06-27 40.44 41.12 39.63 40.45 1.4M
2023-06-26 40.62 40.76 40.00 40.11 0.7M
2023-06-23 40.70 40.86 40.37 40.46 0.2M
2023-06-22 41.01 41.61 40.56 40.88 0.4M
2023-06-21 41.51 41.54 41.14 41.19 0.9M
2023-06-20 42.48 42.64 41.07 41.49 0.8M
2023-06-19 42.91 42.99 42.03 42.11 0.4M
2023-06-16 43.72 43.72 42.32 42.55 3.4M
2023-06-15 42.00 43.74 41.88 43.50 1.5M
2023-06-14 41.37 42.09 41.37 41.93 2.2M
2023-06-13 41.00 41.43 40.93 41.18 3.3M
2023-06-12 41.64 42.18 40.79 40.93 1.3M
2023-06-09 41.94 42.00 41.42 41.50 1.1M
2023-06-08 42.10 42.18 41.50 41.82 1.5M
2023-06-07 41.96 42.24 41.61 41.95 1.8M
2023-06-06 41.79 41.95 40.99 41.81 1.3M
2023-06-05 41.35 41.80 41.15 41.46 0.3M
2023-06-02 40.87 41.52 40.78 41.07 0.8M
2023-06-01 41.20 41.81 40.44 40.66 1.6M
2023-05-31 42.05 42.49 40.35 41.00 8.0M
2023-05-30 43.20 43.20 41.40 42.05 2.9M
2023-05-29 42.42 42.50 41.70 42.39 0.6M
2023-05-26 42.20 42.87 41.64 42.34 2.4M
2023-05-25 42.12 42.78 41.85 42.06 0.6M
2023-05-24 43.00 43.19 41.82 41.96 0.7M
2023-05-23 44.68 44.68 42.50 42.69 2.8M
2023-05-22 45.95 46.40 44.97 45.57 0.5M
2023-05-19 45.72 46.09 45.55 45.59 0.7M
2023-05-18 45.65 45.95 45.54 45.72 0.5M
2023-05-17 46.18 46.18 45.19 45.65 0.6M
2023-05-16 46.15 46.19 45.80 45.89 1.0M
2023-05-15 46.25 46.94 45.60 45.92 3.2M
2023-05-12 47.07 47.19 45.74 46.25 1.4M
2023-05-11 46.95 47.29 46.51 46.92 0.4M
2023-05-10 47.00 47.20 46.79 47.06 0.6M
2023-05-09 46.25 47.29 46.25 46.87 0.8M
2023-05-08 46.78 47.23 45.55 46.44 0.9M
2023-05-05 46.94 47.01 46.20 46.35 0.5M
2023-05-04 46.83 46.83 45.91 46.43 0.7M
2023-05-03 48.00 48.00 46.40 46.66 0.4M
2023-05-02 48.75 48.75 46.39 47.80 0.5M
2023-04-28 48.07 50.38 47.53 48.63 0.9M
2023-04-27 47.12 48.03 46.99 47.86 0.3M
2023-04-26 46.55 47.44 45.78 47.17 0.9M
2023-04-25 46.12 46.90 45.70 46.67 0.5M
2023-04-24 45.53 46.37 45.44 46.27 1.1M
2023-04-21 46.57 46.68 45.20 45.53 1.1M
2023-04-20 46.06 47.66 45.82 46.49 1.3M
2023-04-19 46.40 46.45 45.50 45.74 1.2M
2023-04-18 47.00 47.05 45.81 46.09 0.8M
2023-04-17 46.51 47.50 45.97 46.82 0.8M
2023-04-14 45.89 46.94 45.24 46.59 0.6M
2023-04-13 45.45 45.89 44.70 45.60 2.5M
2023-04-12 45.61 45.61 45.13 45.32 0.8M
2023-04-11 45.19 45.68 44.77 45.37 1.9M
2023-04-10 45.34 45.68 44.90 45.00 2.1M
2023-04-05 45.60 45.92 44.92 45.26 0.3M
2023-04-04 46.75 46.75 45.35 45.59 0.6M
2023-04-03 46.25 46.75 45.65 46.30 0.4M
2023-03-31 45.83 46.10 45.40 45.91 2.0M
2023-03-30 45.40 45.54 44.85 45.29 4.3M
2023-03-29 45.25 45.47 44.74 44.99 1.8M
2023-03-28 45.43 45.82 44.70 44.96 0.6M
2023-03-27 44.79 45.28 44.67 44.94 1.0M
2023-03-24 45.25 45.57 44.74 44.93 0.5M
2023-03-23 45.55 45.55 44.83 44.93 0.7M
2023-03-22 45.30 47.17 45.12 45.29 0.6M
2023-03-21 47.00 47.00 45.16 45.88 0.8M
2023-03-17 47.48 47.64 45.88 46.03 1.5M
2023-03-16 48.50 48.50 46.67 46.84 0.7M
2023-03-15 49.25 49.41 48.18 48.38 0.5M
2023-03-14 49.79 52.29 49.44 49.60 1.0M
2023-03-13 48.98 50.28 48.72 49.47 0.6M
2023-03-10 49.10 50.27 49.00 49.09 0.3M
2023-03-09 49.28 50.28 49.00 49.37 0.4M
2023-03-08 48.88 49.43 48.50 49.22 0.4M
2023-03-07 49.37 49.74 48.54 48.77 1.1M
2023-03-06 47.62 49.99 47.56 48.91 2.7M
2023-03-03 47.57 48.17 46.88 47.67 0.6M
2023-03-02 47.59 48.05 46.96 47.20 0.4M
2023-03-01 47.00 48.50 46.85 47.12 1.6M
2023-02-28 49.70 49.79 46.49 47.02 1.4M
2023-02-27 50.40 50.59 49.22 49.39 0.9M
2023-02-24 53.41 53.60 49.76 50.19 0.9M
2023-02-23 53.80 53.80 52.21 52.72 0.4M
2023-02-22 55.23 55.37 51.79 52.41 0.7M
2023-02-21 55.97 55.97 53.77 54.39 0.6M
2023-02-20 55.32 55.70 55.20 55.46 0.0M
2023-02-17 55.64 56.43 54.53 55.32 0.7M
2023-02-16 56.66 56.66 54.79 55.42 0.6M
2023-02-15 56.92 57.00 55.41 56.38 0.4M
2023-02-14 59.60 61.20 56.25 56.65 1.3M
2023-02-13 58.44 60.72 58.15 60.52 0.6M
2023-02-10 58.25 59.21 56.66 58.45 1.0M
2023-02-09 57.21 59.44 57.21 58.75 3.2M
2023-02-08 59.04 59.22 56.34 57.66 0.8M
2023-02-07 58.95 59.42 57.80 59.13 1.0M
2023-02-03 57.78 59.50 57.32 59.15 0.8M
2023-02-02 58.34 59.39 57.50 57.86 0.4M
2023-02-01 59.28 59.70 57.68 58.00 0.7M
2023-01-31 60.02 60.02 58.19 58.81 0.9M
2023-01-30 58.40 60.02 57.74 59.78 0.5M
2023-01-27 58.78 58.88 57.52 58.60 0.7M
2023-01-26 57.90 58.75 57.49 57.83 4.2M
2023-01-25 58.20 58.80 56.72 57.87 1.6M
2023-01-24 58.79 58.79 56.75 57.39 1.1M
2023-01-23 58.69 58.83 57.80 58.19 0.4M
2023-01-20 58.81 58.83 57.88 58.64 0.3M
2023-01-19 58.40 58.83 57.78 58.73 0.8M
2023-01-18 57.70 58.88 57.70 58.20 0.8M
2023-01-17 57.95 58.41 56.62 57.44 1.2M
2023-01-16 58.76 58.76 57.89 58.00 0.1M
2023-01-13 57.70 58.59 57.65 58.18 0.3M
2023-01-12 57.31 58.54 57.12 57.51 0.5M
2023-01-11 57.50 58.22 56.83 57.35 1.2M
2023-01-10 60.00 60.00 56.90 57.65 0.9M
2023-01-09 56.51 60.29 56.45 59.82 0.9M
2023-01-06 55.49 56.93 54.36 56.79 0.5M
2023-01-05 53.85 55.98 53.42 54.84 0.6M
2023-01-04 53.80 54.36 53.41 53.52 0.3M
2023-01-03 52.05 54.34 51.80 53.48 1.2M
2023-01-02 52.49 52.49 51.79 52.31 0.0M