Mercados españoles cerrados

Megacable Holdings, S. A. B. de C. V. (MEGACPO.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
54,33+0,39 (+0,72%)
Al cierre: 01:59PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202454,0054,6154,0054,3554,35492.716
16 may 202454,1354,4853,7454,0654,06805.146
15 may 202451,7054,5051,3554,1254,121.778.058
14 may 202453,3053,3050,2351,2151,21949.260
13 may 202453,3454,4452,5752,9252,92850.603
10 may 202453,0854,6252,8353,1053,10911.697
09 may 202451,0453,5850,6452,8552,85788.646
08 may 202451,0452,4350,2951,4151,411.316.058
07 may 202452,0052,0050,6350,8050,80584.424
06 may 202450,4451,8850,0051,5751,57565.510
03 may 202450,6051,3150,0950,4150,41930.628
02 may 202450,7451,2149,6050,5950,595.388.543
30 abr 202450,5250,9449,5150,0050,00345.450
29 abr 202450,9051,5050,2050,5050,50966.685
26 abr 202449,3051,5648,8050,8050,80520.690
25 abr 202449,5150,1048,9949,2049,20856.356
24 abr 202449,4351,1749,0550,6050,601.436.182
23 abr 202449,2650,0048,7649,3349,33856.739
22 abr 202448,3449,7548,0549,0049,001.261.290
19 abr 202449,9149,9148,3348,8548,85417.180
18 abr 202449,0150,1748,0849,1249,12731.065
17 abr 202449,9550,0448,5949,0149,01818.741
16 abr 202448,7950,1748,5749,6949,69835.401
15 abr 202448,9549,7948,5948,5948,59429.945
12 abr 202448,8949,9448,7149,1049,10786.723
11 abr 202451,9251,9248,5248,8048,80752.254
10 abr 202450,3752,1848,0351,4351,43822.652
09 abr 202451,8551,9850,4951,5051,501.330.055
08 abr 202449,7752,0049,5552,0052,00475.934
05 abr 202449,3251,3148,5649,5049,508.928.799
04 abr 202449,5050,1646,7049,7049,701.432.346
03 abr 202448,6949,9848,6649,6549,65569.076
02 abr 202448,4549,4847,3448,4748,47995.863
01 abr 202446,9649,7346,0348,7148,71695.809
27 mar 202447,3448,3246,1246,2046,20655.241
26 mar 202448,6649,2047,6247,8847,88650.861
25 mar 202449,2449,3148,3548,5048,50232.089
22 mar 202448,4049,2348,3749,0049,00372.719
21 mar 202448,9348,9348,1648,5448,54149.831
20 mar 202447,9048,9247,7448,8648,86659.508
19 mar 202448,0748,4947,1047,9047,90461.834
15 mar 202447,3148,4647,3148,1448,1410.657.438
14 mar 202447,0147,6346,6347,2047,20577.170
13 mar 202447,2947,4046,7747,0247,02777.901
12 mar 202447,8347,8347,1347,2947,29647.018
11 mar 202447,9747,9747,4947,5447,54412.901
08 mar 202446,9047,9446,9047,4347,43605.894
07 mar 202447,6848,0047,0547,5347,53942.400
06 mar 202447,0547,9347,0047,6647,661.584.291
05 mar 202448,0048,0046,7947,0347,032.728.784
04 mar 202445,0047,3145,0047,0247,021.298.964
01 mar 202445,4045,7344,2144,9944,991.189.443
29 feb 202443,1644,2843,1643,7543,752.143.384
28 feb 202443,0843,5842,5043,5843,58577.919
27 feb 202444,2244,2242,9043,1643,161.563.014
26 feb 202445,7345,9844,0044,0244,022.113.355
23 feb 202443,7045,9943,7045,4845,48334.721
22 feb 202445,6646,4942,7243,8643,863.701.577
21 feb 202446,1046,7645,0346,0046,001.435.180
20 feb 202447,1847,3246,1846,3946,39826.560
19 feb 202446,9047,5546,2947,1847,18133.119
16 feb 202443,5646,9043,5446,2846,281.075.274
15 feb 202440,3043,6840,0243,5643,56997.711
14 feb 202440,7540,7739,8540,0340,03175.682
13 feb 202439,6741,4339,4740,9340,93852.218
12 feb 202440,7840,9039,5139,6639,66287.819
09 feb 202442,1542,1539,8240,4940,491.039.470
08 feb 202442,8143,3541,6741,9541,95463.112
07 feb 202443,0343,5542,2442,6942,69485.321
06 feb 202442,1643,6541,9742,7542,75935.437
02 feb 202443,5743,5741,4642,0042,00426.981
01 feb 202444,0446,1543,0543,6743,671.115.413
31 ene 202444,4044,6943,4044,0044,001.789.052
30 ene 202444,8345,2542,5144,4544,451.303.945
29 ene 202446,5247,0844,0644,5844,581.016.316
26 ene 202447,2847,3546,3046,7846,781.288.755
25 ene 202444,4847,4143,7447,2847,281.645.331
24 ene 202443,2644,7943,2644,0644,06536.921
23 ene 202443,0743,8642,1443,5043,50964.026
22 ene 202441,4643,9841,4543,0043,00430.806
19 ene 202439,9241,5039,4641,2441,24387.436
18 ene 202439,8040,2939,2139,9239,92940.332
17 ene 202439,3339,6137,5539,4639,46660.049
16 ene 202439,7040,2838,8039,6639,66326.932
15 ene 202439,6739,9039,5039,7039,70133.255
12 ene 202438,3239,9538,1539,3539,35427.337
11 ene 202437,8038,3037,7037,9437,94390.872
10 ene 202438,3838,5037,1537,7637,76536.836
09 ene 202438,9838,9837,8538,3538,35286.335
08 ene 202438,1238,9938,1138,7438,74219.079
05 ene 202437,6038,2237,5638,1938,19236.276
04 ene 202438,2238,7037,4537,9137,91963.014
03 ene 202439,1139,1138,0038,0238,02731.084
02 ene 202437,9239,1837,6339,1839,18395.054
29 dic 202337,3838,2137,3837,8537,85661.459
28 dic 202337,9238,1737,1137,1637,16847.372
27 dic 202337,3538,0637,2137,9937,991.205.389
26 dic 202339,7940,1936,4037,1137,112.334.373
22 dic 202341,0741,5039,6139,7239,72489.075
21 dic 202342,1042,3640,3641,0741,07359.929
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...