Megacable Holdings

MEGACPO
🏛️ mexico →
59.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.00 69.99 68.00 69.76 0.1M
2021-12-30 69.00 69.19 67.90 68.69 0.8M
2021-12-29 69.80 69.80 68.06 68.95 0.7M
2021-12-28 68.25 69.99 68.02 69.28 0.5M
2021-12-27 67.15 68.67 66.98 68.49 0.1M
2021-12-24 67.13 67.13 66.00 66.88 0.1M
2021-12-23 65.80 67.19 65.80 66.96 0.6M
2021-12-22 66.27 67.18 65.58 65.89 0.7M
2021-12-21 66.53 67.20 65.50 66.13 0.5M
2021-12-20 66.24 66.42 64.88 66.27 1.1M
2021-12-17 65.62 67.40 65.62 66.86 2.4M
2021-12-16 64.61 66.50 64.61 66.04 1.2M
2021-12-15 64.87 65.30 63.61 65.05 0.6M
2021-12-14 64.93 65.90 64.02 65.00 0.7M
2021-12-13 63.79 65.65 63.60 65.27 1.8M
2021-12-10 63.75 64.03 63.72 63.82 0.7M
2021-12-09 64.26 64.26 63.35 63.71 0.3M
2021-12-08 63.42 64.59 63.42 64.38 0.3M
2021-12-07 63.46 64.81 62.76 63.75 2.5M
2021-12-06 63.00 63.84 62.15 62.98 0.6M
2021-12-03 62.13 63.78 62.13 63.11 1.5M
2021-12-02 60.19 62.35 59.48 62.12 0.9M
2021-12-01 59.56 60.57 59.18 60.02 2.5M
2021-11-30 58.65 59.70 58.65 59.44 3.0M
2021-11-29 57.14 59.05 56.86 58.79 1.4M
2021-11-26 56.80 57.97 56.40 57.05 0.5M
2021-11-25 57.22 57.49 56.90 57.10 0.0M
2021-11-24 57.86 57.91 56.80 57.36 1.0M
2021-11-23 58.43 58.70 57.17 58.02 1.6M
2021-11-22 57.03 58.65 57.00 58.15 1.2M
2021-11-19 57.63 58.29 57.00 57.35 1.3M
2021-11-18 58.20 59.07 57.50 57.62 0.7M
2021-11-17 57.80 58.44 57.80 58.06 1.9M
2021-11-16 58.50 58.76 57.80 57.87 1.3M
2021-11-12 57.89 59.36 57.78 58.39 1.6M
2021-11-11 58.55 58.92 57.68 58.17 1.0M
2021-11-10 59.63 59.63 58.50 59.01 0.5M
2021-11-09 60.18 60.39 59.09 59.30 0.7M
2021-11-08 59.96 60.65 59.46 59.94 0.4M
2021-11-05 60.84 61.00 59.21 59.37 0.6M
2021-11-04 61.10 61.44 60.38 60.65 0.6M
2021-11-03 60.99 61.46 60.69 61.10 1.7M
2021-11-01 61.33 62.55 60.37 60.58 0.8M
2021-10-29 60.30 60.87 60.30 60.66 0.6M
2021-10-28 62.21 62.21 60.30 60.40 0.8M
2021-10-27 62.59 62.64 61.21 61.97 1.3M
2021-10-26 62.48 63.09 61.81 62.27 1.0M
2021-10-25 64.09 64.09 61.99 62.31 2.4M
2021-10-22 65.14 65.16 62.95 64.09 1.5M
2021-10-21 63.85 65.58 63.23 65.19 3.9M
2021-10-20 62.50 64.60 62.50 64.17 1.6M
2021-10-19 63.00 63.44 62.22 62.48 1.2M
2021-10-18 63.32 63.59 62.70 63.05 1.2M
2021-10-15 60.85 63.72 60.59 63.01 0.9M
2021-10-14 61.64 62.32 60.26 60.55 0.8M
2021-10-13 60.38 62.44 60.25 61.44 1.0M
2021-10-12 58.70 60.40 58.70 60.13 1.2M
2021-10-11 59.79 59.79 59.03 59.31 0.7M
2021-10-08 60.38 60.53 58.76 59.83 1.3M
2021-10-07 59.60 60.45 59.01 60.38 2.5M
2021-10-06 59.94 59.94 57.82 59.24 1.8M
2021-10-05 60.43 60.79 59.35 59.82 7.5M
2021-10-04 61.79 61.79 60.24 60.43 0.4M
2021-10-01 63.00 63.00 61.01 61.24 2.0M
2021-09-30 63.60 64.50 62.80 63.10 1.1M
2021-09-29 64.07 64.63 63.10 63.59 1.2M
2021-09-28 65.67 66.37 63.61 63.87 1.4M
2021-09-27 66.27 66.40 64.61 65.58 0.5M
2021-09-24 66.46 66.97 65.00 66.47 0.7M
2021-09-23 67.49 67.97 65.80 66.25 0.6M
2021-09-22 65.55 68.50 65.45 66.98 0.3M
2021-09-21 65.78 67.50 64.22 65.54 0.8M
2021-09-20 65.67 67.89 65.20 65.64 0.4M
2021-09-17 68.41 68.70 60.00 66.02 2.6M
2021-09-15 68.98 69.88 67.86 68.13 0.3M
2021-09-14 68.66 70.00 68.22 68.82 0.8M
2021-09-13 69.07 70.00 68.12 68.65 0.3M
2021-09-10 69.00 69.67 68.02 69.07 2.3M
2021-09-09 68.17 69.50 67.91 69.09 0.4M
2021-09-08 68.31 69.95 67.60 68.31 0.6M
2021-09-07 69.87 69.98 68.10 68.28 0.4M
2021-09-06 70.00 70.90 68.30 68.78 0.2M
2021-09-03 69.61 70.41 68.76 69.61 0.3M
2021-09-02 69.70 70.48 69.55 70.14 0.4M
2021-09-01 70.17 70.50 69.42 69.79 1.4M
2021-08-31 70.50 70.50 69.60 69.93 2.0M
2021-08-30 69.79 70.50 69.28 70.04 1.4M
2021-08-27 70.24 70.42 69.06 69.77 0.7M
2021-08-26 70.50 71.00 69.46 70.03 0.7M
2021-08-25 70.69 71.00 70.01 70.16 0.9M
2021-08-24 70.70 71.49 70.00 70.21 0.6M
2021-08-23 71.76 72.08 71.43 71.49 1.2M
2021-08-20 71.23 71.90 70.74 71.52 0.6M
2021-08-19 71.12 71.55 69.58 70.83 0.7M
2021-08-18 70.61 73.50 69.94 71.04 1.3M
2021-08-17 68.30 71.00 68.29 70.56 1.1M
2021-08-16 67.16 68.93 67.16 68.30 0.2M
2021-08-13 67.46 69.46 67.07 68.34 0.5M
2021-08-12 68.62 68.95 66.19 67.46 1.9M
2021-08-11 70.00 70.44 68.31 68.62 0.5M
2021-08-10 70.25 70.45 69.14 70.01 1.1M
2021-08-09 70.25 70.79 70.00 70.12 1.2M
2021-08-06 70.05 70.96 70.05 70.50 0.3M
2021-08-05 70.02 71.00 67.48 70.83 2.1M
2021-08-04 69.51 70.99 69.51 70.49 0.6M
2021-08-03 69.91 70.99 68.65 69.34 1.0M
2021-08-02 69.81 70.75 69.19 70.02 0.7M
2021-07-30 70.34 71.58 69.52 69.80 1.2M
2021-07-29 71.47 71.47 70.48 70.70 1.5M
2021-07-28 72.91 72.96 70.72 71.45 0.7M
2021-07-27 72.10 73.38 71.53 72.96 0.5M
2021-07-26 70.44 73.99 70.44 72.40 1.1M
2021-07-23 69.98 70.99 69.98 70.19 0.6M
2021-07-22 68.98 69.60 67.50 69.08 2.1M
2021-07-21 70.49 70.49 68.09 68.34 1.1M
2021-07-20 71.13 72.60 69.61 69.99 1.3M
2021-07-19 70.50 71.02 68.80 70.92 0.5M
2021-07-16 71.00 71.56 70.30 70.64 0.6M
2021-07-15 71.25 72.50 70.51 70.78 1.9M
2021-07-14 72.12 72.12 70.24 70.84 1.1M
2021-07-13 71.70 72.59 71.10 71.52 1.4M
2021-07-12 71.92 72.17 70.66 71.63 1.6M
2021-07-09 70.54 72.02 70.54 71.85 0.9M
2021-07-08 69.93 71.99 69.77 70.85 1.7M
2021-07-07 70.44 70.97 68.97 69.93 1.3M
2021-07-06 71.69 72.00 69.55 70.22 3.9M
2021-07-05 71.65 72.00 70.73 71.33 0.1M
2021-07-02 71.63 72.69 70.52 71.23 0.6M
2021-07-01 70.86 72.73 70.16 71.71 0.6M
2021-06-30 70.32 71.47 69.62 70.54 0.6M
2021-06-29 71.00 71.06 70.02 70.31 1.5M
2021-06-28 71.16 71.84 70.03 71.23 0.5M
2021-06-25 71.80 72.25 70.00 70.91 0.9M
2021-06-24 72.22 72.72 71.19 71.59 0.3M
2021-06-23 72.45 73.25 72.10 72.49 0.2M
2021-06-22 72.30 73.45 72.03 72.57 0.4M
2021-06-21 72.60 72.95 72.01 72.51 1.8M
2021-06-18 72.44 72.91 71.72 72.60 2.0M
2021-06-17 72.40 73.28 71.76 72.38 2.4M
2021-06-16 72.98 72.98 71.65 72.35 1.0M
2021-06-15 73.34 73.35 72.00 72.17 0.2M
2021-06-14 73.10 74.01 72.66 72.95 0.4M
2021-06-11 73.15 73.70 72.59 73.04 0.3M
2021-06-10 73.81 73.91 73.02 73.14 0.2M
2021-06-09 73.22 74.15 73.22 73.56 0.7M
2021-06-08 74.55 74.65 73.03 73.91 1.0M
2021-06-07 74.24 75.40 74.21 74.54 0.8M
2021-06-04 74.98 75.38 73.04 74.62 2.5M
2021-06-03 74.72 74.99 72.50 74.71 1.9M
2021-06-02 75.97 76.67 74.52 74.96 0.8M
2021-06-01 75.91 75.91 74.09 75.40 0.5M
2021-05-31 75.01 76.49 74.60 75.91 0.2M
2021-05-28 73.59 75.96 73.37 74.68 3.7M
2021-05-27 72.96 73.80 72.94 73.11 1.9M
2021-05-26 73.70 73.92 72.85 73.00 0.9M
2021-05-25 73.26 73.70 72.66 73.28 0.9M
2021-05-24 73.73 74.00 72.53 73.33 0.4M
2021-05-21 71.80 75.00 71.03 73.89 0.4M
2021-05-20 72.57 72.76 70.80 71.53 2.7M
2021-05-19 72.00 72.98 71.51 72.13 0.5M
2021-05-18 72.47 72.99 71.60 72.19 0.4M
2021-05-17 74.18 74.98 73.61 73.99 0.3M
2021-05-14 74.39 75.00 73.18 74.00 0.2M
2021-05-13 75.56 76.24 73.65 73.89 0.4M
2021-05-12 74.47 75.40 73.55 75.07 0.2M
2021-05-11 74.22 75.70 73.53 74.47 0.3M
2021-05-10 74.19 75.79 73.17 74.53 0.3M
2021-05-07 73.97 74.80 72.94 73.88 0.9M
2021-05-06 74.09 74.60 73.05 73.80 0.4M
2021-05-05 74.00 74.50 73.00 73.53 0.6M
2021-05-04 74.14 75.30 73.22 73.59 0.6M
2021-05-03 75.00 75.01 73.75 74.14 0.5M
2021-04-30 75.77 75.77 73.60 74.11 0.5M
2021-04-29 76.32 77.87 73.31 74.28 1.6M
2021-04-28 78.30 78.53 75.63 75.97 0.3M
2021-04-27 78.52 79.24 78.05 78.30 0.6M
2021-04-26 78.93 80.00 77.11 77.99 0.3M
2021-04-23 80.89 80.89 78.12 78.74 0.5M
2021-04-22 80.70 81.97 79.50 79.90 0.8M
2021-04-21 77.35 81.40 76.25 80.53 1.2M
2021-04-20 77.67 79.04 76.00 77.13 0.6M
2021-04-19 77.94 78.48 76.00 77.58 0.3M
2021-04-16 76.02 80.50 75.87 77.93 0.9M
2021-04-15 76.78 78.00 75.24 75.88 2.4M
2021-04-14 75.25 79.60 74.45 76.67 8.3M
2021-04-13 73.94 74.90 73.69 74.26 0.5M
2021-04-12 73.54 74.80 73.46 73.94 0.4M
2021-04-09 74.96 75.15 73.68 73.86 0.2M
2021-04-08 75.33 75.33 74.51 74.78 0.7M
2021-04-07 73.06 74.99 73.06 74.65 0.5M
2021-04-06 73.54 73.99 73.03 73.16 0.5M
2021-04-05 73.50 73.82 73.03 73.54 0.5M
2021-03-31 73.97 73.97 72.39 73.24 3.3M
2021-03-30 74.67 74.67 73.34 73.97 1.7M
2021-03-29 74.54 75.00 73.67 74.76 0.8M
2021-03-26 73.57 73.94 73.04 73.67 1.4M
2021-03-25 73.50 74.45 73.04 73.52 1.4M
2021-03-24 74.50 74.98 73.49 73.59 1.6M
2021-03-23 73.88 74.92 73.54 74.36 1.4M
2021-03-22 74.62 74.62 73.52 73.88 0.4M
2021-03-19 73.05 74.39 73.05 74.08 4.6M
2021-03-18 74.26 74.60 73.16 73.47 0.6M
2021-03-17 75.57 76.57 73.84 74.14 1.0M
2021-03-16 74.50 76.18 73.84 75.50 1.7M
2021-03-12 72.97 73.69 72.97 73.54 1.0M
2021-03-11 73.15 73.89 72.58 72.97 1.9M
2021-03-10 71.84 73.80 71.82 73.14 1.3M
2021-03-09 73.00 73.18 71.86 72.07 1.4M
2021-03-08 72.29 73.04 71.71 72.44 1.6M
2021-03-05 73.85 73.85 71.53 72.29 1.1M
2021-03-04 72.99 73.80 72.61 72.99 3.4M
2021-03-03 72.93 73.27 72.41 72.57 1.4M
2021-03-02 72.27 72.70 71.53 72.00 3.6M
2021-03-01 72.30 73.00 72.27 72.36 0.8M
2021-02-26 72.61 73.48 72.00 72.24 1.7M
2021-02-25 73.99 75.20 72.23 72.59 1.4M
2021-02-24 73.06 73.70 72.50 73.19 2.1M
2021-02-23 73.99 75.96 73.03 73.30 3.2M
2021-02-22 73.05 75.97 73.05 74.08 0.9M
2021-02-19 74.35 75.99 74.00 75.49 0.7M
2021-02-18 75.74 76.90 73.05 74.12 0.5M
2021-02-17 75.80 76.99 75.74 75.82 5.0M
2021-02-16 76.43 76.43 75.77 75.85 0.3M
2021-02-15 77.15 77.15 75.89 76.06 0.0M
2021-02-12 76.80 76.80 75.86 76.09 0.4M
2021-02-11 77.65 77.99 75.02 76.03 0.9M
2021-02-10 78.77 79.38 77.59 77.84 0.3M
2021-02-09 78.50 79.48 76.68 78.38 0.5M
2021-02-08 79.01 79.01 77.68 78.70 0.2M
2021-02-05 77.77 78.87 77.70 78.62 0.8M
2021-02-04 78.74 79.00 77.04 77.37 1.0M
2021-02-03 77.93 79.27 76.30 78.36 1.0M
2021-02-02 75.38 78.18 75.38 77.78 0.9M
2021-01-29 76.37 76.37 73.50 74.12 1.6M
2021-01-28 75.81 77.09 74.24 76.99 1.1M
2021-01-27 74.77 77.60 73.50 75.64 1.1M
2021-01-26 75.31 76.34 73.50 75.62 0.8M
2021-01-25 74.40 76.50 73.50 75.36 0.4M
2021-01-22 74.24 74.70 73.31 73.99 0.3M
2021-01-21 73.31 74.89 73.31 74.51 1.9M
2021-01-20 73.50 73.60 72.84 73.30 1.2M
2021-01-19 73.10 73.70 72.70 73.47 0.9M
2021-01-18 73.31 73.67 73.20 73.34 0.5M
2021-01-15 74.17 74.17 73.00 73.33 0.8M
2021-01-14 74.03 74.20 73.13 73.87 1.0M
2021-01-13 73.11 73.90 72.80 73.71 0.6M
2021-01-12 74.72 74.72 72.50 73.57 0.7M
2021-01-11 74.57 74.75 72.24 74.50 0.3M
2021-01-08 74.38 75.00 70.70 74.14 3.5M
2021-01-07 73.89 74.90 73.42 74.56 0.4M
2021-01-06 74.66 74.69 73.05 73.30 0.4M
2021-01-05 73.95 74.85 72.76 73.90 1.0M
2021-01-04 72.64 73.93 72.64 73.62 0.4M