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
2022-12-30 51.01 52.31 50.83 51.78 0.2M
2022-12-29 52.18 52.48 50.59 52.03 1.2M
2022-12-28 53.51 53.51 51.08 51.89 0.4M
2022-12-27 53.88 53.88 52.14 52.84 0.2M
2022-12-26 53.28 53.63 53.28 53.30 0.0M
2022-12-23 53.06 53.20 51.88 53.10 0.6M
2022-12-22 52.91 53.25 52.41 52.82 0.8M
2022-12-21 53.73 54.20 51.73 53.75 2.3M
2022-12-20 54.06 54.14 53.04 53.23 1.4M
2022-12-19 54.27 56.07 53.75 54.06 2.3M
2022-12-16 50.60 56.38 49.01 54.42 3.6M
2022-12-15 52.80 52.80 50.15 50.59 1.1M
2022-12-14 54.49 54.49 52.11 52.31 1.3M
2022-12-13 51.85 57.01 51.85 56.18 2.6M
2022-12-09 49.59 50.52 48.69 49.66 0.6M
2022-12-08 50.00 50.83 49.65 49.94 1.4M
2022-12-07 51.75 51.97 48.51 49.35 1.9M
2022-12-06 50.55 52.20 50.18 51.75 2.9M
2022-12-05 50.27 50.71 49.09 50.38 1.5M
2022-12-02 49.31 50.55 48.55 50.44 1.5M
2022-12-01 49.10 49.81 48.44 49.56 1.6M
2022-11-30 47.19 49.34 46.00 49.15 1.8M
2022-11-29 48.22 48.80 47.00 47.13 1.3M
2022-11-28 48.45 49.36 47.70 48.22 1.2M
2022-11-25 48.00 48.84 47.59 48.40 0.9M
2022-11-24 47.78 48.10 47.12 47.64 0.5M
2022-11-23 47.86 48.41 47.03 47.63 2.3M
2022-11-22 48.00 48.44 46.99 47.93 1.3M
2022-11-18 47.30 48.10 46.41 47.82 1.7M
2022-11-17 48.26 48.26 46.47 46.91 1.1M
2022-11-16 48.30 49.33 47.82 48.51 1.5M
2022-11-15 48.45 48.59 48.05 48.34 2.8M
2022-11-14 46.90 48.19 46.73 48.05 4.2M
2022-11-11 46.58 47.16 45.59 46.81 1.1M
2022-11-10 45.64 47.23 44.87 46.57 1.4M
2022-11-09 45.04 45.79 44.54 45.31 2.1M
2022-11-08 43.57 45.35 43.10 45.08 1.3M
2022-11-07 43.35 44.54 42.98 43.59 1.9M
2022-11-04 42.71 43.73 42.13 43.12 1.2M
2022-11-03 41.94 43.67 41.66 42.64 2.5M
2022-11-01 41.48 42.25 41.01 41.95 1.3M
2022-10-31 41.95 42.22 40.51 41.61 1.0M
2022-10-28 43.10 43.10 41.11 41.58 1.3M
2022-10-27 43.02 43.47 42.52 42.76 0.6M
2022-10-26 42.03 42.97 41.89 42.70 0.7M
2022-10-25 41.43 42.40 41.17 42.01 0.4M
2022-10-24 41.58 41.79 41.22 41.39 0.9M
2022-10-21 42.74 42.82 41.08 41.27 0.9M
2022-10-20 43.56 43.56 42.01 42.49 10.0M
2022-10-19 43.20 43.88 42.36 43.63 1.3M
2022-10-18 42.30 43.39 42.01 43.23 1.3M
2022-10-17 41.31 42.72 40.70 41.90 0.7M
2022-10-14 41.48 41.72 40.77 40.97 1.0M
2022-10-13 42.37 42.75 41.23 41.41 1.1M
2022-10-12 41.92 42.83 41.38 42.59 0.8M
2022-10-11 40.98 42.00 40.42 41.87 0.9M
2022-10-10 41.29 42.06 40.38 40.51 0.5M
2022-10-07 41.95 42.35 40.12 41.53 2.5M
2022-10-06 41.61 43.13 40.30 42.02 0.8M
2022-10-05 41.94 41.94 40.29 41.32 0.9M
2022-10-04 40.68 43.69 40.55 41.99 1.4M
2022-10-03 40.88 40.90 40.05 40.25 0.5M
2022-09-30 41.12 41.39 39.68 40.58 2.8M
2022-09-29 41.72 41.78 40.51 41.19 1.7M
2022-09-28 42.03 42.56 41.26 41.66 0.7M
2022-09-27 42.43 42.45 41.20 41.79 2.2M
2022-09-26 43.20 43.30 42.02 42.42 0.3M
2022-09-23 43.69 43.69 42.60 42.98 0.4M
2022-09-22 44.38 44.38 43.03 43.34 0.5M
2022-09-21 44.29 45.15 44.03 44.43 1.2M
2022-09-20 44.45 44.98 44.10 44.42 0.7M
2022-09-19 45.00 45.30 43.91 44.21 0.7M
2022-09-15 44.17 45.30 43.80 45.00 1.6M
2022-09-14 44.19 44.34 43.55 43.98 0.3M
2022-09-13 44.75 44.75 43.03 43.96 0.6M
2022-09-12 44.44 45.48 44.44 44.83 0.2M
2022-09-09 44.45 44.99 43.73 44.20 0.4M
2022-09-08 44.10 44.46 43.43 44.19 0.3M
2022-09-07 44.73 45.13 43.42 44.16 0.7M
2022-09-06 43.41 45.30 42.90 45.06 0.7M
2022-09-05 43.25 43.25 42.55 42.76 0.1M
2022-09-02 42.09 43.64 42.09 43.30 0.9M
2022-09-01 42.07 43.09 42.05 42.31 0.7M
2022-08-31 42.94 43.02 41.33 42.25 0.9M
2022-08-30 42.90 43.42 42.38 42.92 0.7M
2022-08-29 42.63 43.23 42.17 42.91 1.1M
2022-08-26 43.43 43.83 42.25 42.95 0.7M
2022-08-25 44.88 44.92 43.29 43.46 0.8M
2022-08-24 43.91 44.64 43.43 44.45 0.7M
2022-08-23 44.67 44.83 43.50 44.23 1.7M
2022-08-22 44.77 45.16 44.27 44.58 0.6M
2022-08-19 45.06 45.06 44.02 44.61 0.4M
2022-08-18 45.01 45.12 44.28 44.82 0.7M
2022-08-17 45.45 45.45 44.57 44.90 0.8M
2022-08-16 45.46 45.81 44.42 45.09 2.1M
2022-08-15 45.95 46.39 45.25 45.42 1.1M
2022-08-12 45.94 46.49 45.47 46.08 0.7M
2022-08-11 45.88 46.07 45.10 45.90 1.1M
2022-08-10 45.22 46.74 45.13 45.87 1.3M
2022-08-09 44.97 45.65 44.75 45.23 0.5M
2022-08-08 45.96 45.96 44.25 44.92 1.5M
2022-08-05 45.81 46.61 45.34 45.70 1.2M
2022-08-04 46.60 47.65 45.35 46.24 1.1M
2022-08-03 46.47 47.75 46.16 46.95 1.2M
2022-08-02 46.89 46.90 45.57 46.64 1.8M
2022-08-01 47.52 48.67 46.50 46.66 0.6M
2022-07-29 47.65 47.80 46.71 47.41 0.8M
2022-07-28 48.35 48.35 46.70 47.78 0.6M
2022-07-27 47.90 48.44 47.50 48.20 0.6M
2022-07-26 48.00 48.50 47.13 47.69 0.3M
2022-07-25 48.29 48.54 47.52 48.05 0.3M
2022-07-22 47.85 48.70 47.47 48.17 0.3M
2022-07-21 47.86 48.42 47.19 47.93 1.1M
2022-07-20 47.50 48.10 46.75 47.70 0.5M
2022-07-19 47.20 47.50 46.48 47.35 0.3M
2022-07-18 46.50 47.70 46.50 47.02 0.6M
2022-07-15 46.72 47.77 46.50 46.72 0.4M
2022-07-14 47.63 48.00 46.65 46.90 0.4M
2022-07-13 47.34 48.07 46.88 47.77 0.5M
2022-07-12 47.58 47.96 46.88 47.65 2.6M
2022-07-11 48.63 48.63 47.25 47.68 1.1M
2022-07-08 48.49 48.95 48.18 48.58 0.7M
2022-07-07 48.39 48.83 47.94 48.70 2.5M
2022-07-06 48.38 48.56 48.00 48.16 0.8M
2022-07-05 49.59 49.96 47.93 48.02 0.5M
2022-07-04 49.08 49.92 48.93 49.74 0.1M
2022-07-01 48.88 49.81 48.27 49.00 1.0M
2022-06-30 50.16 50.79 48.72 48.87 0.8M
2022-06-29 51.10 51.10 49.95 50.24 0.8M
2022-06-28 50.73 51.49 50.36 50.71 1.0M
2022-06-27 50.70 51.28 50.38 51.20 1.0M
2022-06-24 50.77 51.64 50.48 50.61 1.1M
2022-06-23 51.43 51.43 50.44 50.81 3.1M
2022-06-22 51.44 51.62 50.15 51.30 1.0M
2022-06-21 53.02 53.02 50.24 51.39 0.4M
2022-06-20 52.08 53.80 52.00 52.89 0.1M
2022-06-17 50.99 52.51 49.56 52.07 1.7M
2022-06-16 50.63 50.81 49.15 50.48 0.4M
2022-06-15 51.42 51.63 50.31 50.89 0.9M
2022-06-14 50.90 51.48 50.73 51.00 0.8M
2022-06-13 52.96 53.00 50.71 50.85 1.6M
2022-06-10 53.50 53.50 52.28 52.87 1.7M
2022-06-09 54.64 54.75 53.51 53.65 1.0M
2022-06-08 53.89 55.00 53.12 54.55 1.4M
2022-06-07 53.00 53.75 52.90 53.48 1.0M
2022-06-06 53.17 53.82 53.05 53.27 0.8M
2022-06-03 53.54 53.89 52.85 53.06 2.3M
2022-06-02 54.84 54.89 52.85 53.36 2.3M
2022-06-01 56.21 56.81 54.56 54.90 2.0M
2022-05-31 56.95 57.38 55.44 55.83 53.7M
2022-05-30 57.58 57.58 55.60 56.19 1.8M
2022-05-27 56.67 58.24 56.67 57.76 2.7M
2022-05-26 55.08 56.99 56.25 56.58 1.7M
2022-05-25 55.35 55.88 53.80 55.20 5.1M
2022-05-24 56.00 56.24 54.97 55.40 2.3M
2022-05-23 57.90 58.64 57.60 58.23 2.0M
2022-05-20 58.00 58.40 57.15 57.39 1.8M
2022-05-19 57.24 58.82 57.08 57.70 3.2M
2022-05-18 58.56 58.85 56.98 57.32 1.7M
2022-05-17 58.03 58.73 57.34 58.45 2.4M
2022-05-16 56.85 58.69 56.23 57.81 2.0M
2022-05-13 58.41 58.41 55.81 56.82 3.4M
2022-05-12 58.89 59.00 57.25 58.09 1.7M
2022-05-11 59.09 59.75 58.58 59.01 2.2M
2022-05-10 59.49 59.95 58.22 59.24 3.5M
2022-05-09 60.40 60.42 58.03 58.70 1.4M
2022-05-06 59.13 61.60 59.01 60.73 1.6M
2022-05-05 57.58 59.49 56.51 59.36 1.9M
2022-05-04 56.63 58.48 56.25 57.82 1.1M
2022-05-03 57.86 57.86 56.01 56.77 2.5M
2022-05-02 57.80 58.59 57.47 57.89 6.5M
2022-04-29 58.33 58.64 57.50 58.13 0.7M
2022-04-28 58.92 59.05 56.88 58.36 1.9M
2022-04-27 59.89 60.39 58.00 58.32 2.3M
2022-04-26 59.99 60.69 59.53 59.82 1.1M
2022-04-25 60.64 60.64 59.68 59.78 1.7M
2022-04-22 60.71 61.39 59.97 60.64 1.1M
2022-04-21 62.11 62.11 59.60 60.62 1.7M
2022-04-20 59.94 62.21 59.49 61.86 1.3M
2022-04-19 59.29 60.13 58.72 59.80 1.6M
2022-04-18 59.70 59.96 58.68 59.05 1.3M
2022-04-13 59.15 59.83 59.06 59.70 1.0M
2022-04-12 59.48 60.05 58.73 59.76 1.0M
2022-04-11 58.73 59.31 58.28 59.01 3.0M
2022-04-08 58.44 59.89 58.42 58.70 1.3M
2022-04-07 59.11 59.20 58.22 58.44 0.4M
2022-04-06 59.41 59.72 58.54 58.77 0.7M
2022-04-05 61.67 61.67 59.09 59.45 0.7M
2022-04-04 62.17 62.17 61.02 61.79 0.9M
2022-04-01 59.94 62.15 59.61 61.99 1.7M
2022-03-31 61.22 61.49 59.39 59.93 1.3M
2022-03-30 61.00 61.03 60.33 60.71 1.1M
2022-03-29 59.50 61.24 59.24 60.50 1.3M
2022-03-28 59.65 59.82 59.06 59.40 0.9M
2022-03-25 60.69 60.69 59.08 59.22 1.3M
2022-03-24 59.17 60.93 59.07 60.24 1.7M
2022-03-23 59.70 59.72 57.91 58.55 0.6M
2022-03-22 59.76 61.19 58.45 59.21 1.9M
2022-03-18 60.03 61.59 59.81 60.36 2.7M
2022-03-17 58.82 60.78 58.23 60.32 1.1M
2022-03-16 57.20 59.59 57.20 58.45 2.1M
2022-03-15 59.18 59.28 58.30 58.98 0.7M
2022-03-14 61.00 61.00 58.21 58.68 0.7M
2022-03-11 61.69 61.69 59.90 60.34 0.5M
2022-03-10 61.01 62.11 60.70 61.03 0.5M
2022-03-09 62.19 62.78 61.64 61.91 0.7M
2022-03-08 61.65 62.23 60.02 61.97 1.1M
2022-03-07 62.35 62.88 60.71 62.19 0.7M
2022-03-04 63.00 63.08 61.12 62.94 2.2M
2022-03-03 61.75 63.73 61.74 62.58 1.1M
2022-03-02 61.25 62.69 60.58 61.98 0.9M
2022-03-01 60.36 61.40 59.81 61.10 0.9M
2022-02-28 59.90 60.88 59.50 60.32 1.4M
2022-02-25 58.96 59.83 58.57 59.51 0.4M
2022-02-24 59.10 60.17 57.88 58.50 0.6M
2022-02-23 61.38 61.51 59.10 59.38 0.6M
2022-02-22 59.62 61.73 59.59 61.48 0.6M
2022-02-21 60.40 60.40 59.85 59.98 0.0M
2022-02-18 60.55 60.98 59.80 60.17 0.5M
2022-02-17 63.45 63.68 60.55 61.11 0.7M
2022-02-16 62.33 64.59 61.46 63.58 0.5M
2022-02-15 60.39 62.79 59.86 62.41 1.6M
2022-02-14 61.30 61.46 59.08 60.07 1.6M
2022-02-11 62.49 62.78 61.08 61.23 0.7M
2022-02-10 63.63 64.59 62.10 62.49 0.7M
2022-02-09 64.48 64.48 63.16 64.01 0.8M
2022-02-08 66.27 66.27 64.01 64.16 1.5M
2022-02-04 66.12 67.82 64.37 66.61 0.5M
2022-02-03 64.52 67.18 64.03 66.64 0.8M
2022-02-02 65.20 65.79 64.52 65.41 0.6M
2022-02-01 67.65 67.65 65.41 65.58 0.5M
2022-01-31 66.48 67.10 65.81 66.44 1.2M
2022-01-28 63.82 67.17 63.78 66.71 2.2M
2022-01-27 63.78 64.92 63.45 64.34 0.9M
2022-01-26 64.58 64.58 63.13 63.77 1.4M
2022-01-25 64.10 65.92 62.08 64.16 1.4M
2022-01-24 66.34 66.34 61.18 64.19 1.3M
2022-01-21 67.49 67.49 63.49 66.75 0.8M
2022-01-20 66.26 67.90 66.24 67.22 0.6M
2022-01-19 68.67 68.67 65.65 66.09 0.8M
2022-01-18 69.95 70.00 67.80 68.49 0.8M
2022-01-17 66.49 70.00 65.96 69.41 0.5M
2022-01-14 66.75 67.46 65.51 66.38 0.8M
2022-01-13 66.44 66.96 65.91 66.50 0.8M
2022-01-12 65.93 67.45 65.52 66.15 0.9M
2022-01-11 65.21 66.70 65.21 65.44 0.9M
2022-01-10 65.35 66.67 65.35 65.60 0.6M
2022-01-07 65.99 66.89 65.50 65.84 1.0M
2022-01-06 66.99 67.35 65.55 66.06 0.5M
2022-01-05 67.01 67.80 65.02 66.85 0.4M
2022-01-04 67.09 68.03 64.74 66.66 2.7M
2022-01-03 69.78 69.78 66.59 66.89 0.2M