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

Mexico - Mexico Delayed price. Currency in MXN

Add to watchlist

49.87

-0.73

(-1.44%)

At close: 01:59PM CST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MXNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	50.52	50.94	49.51	50.00	50.00	345,450
29 Apr 2024	50.90	51.50	50.20	50.50	50.50	966,685
26 Apr 2024	49.30	51.56	48.80	50.80	50.80	520,690
25 Apr 2024	49.51	50.10	48.99	49.20	49.20	856,356
24 Apr 2024	49.43	51.17	49.05	50.60	50.60	1,436,182
23 Apr 2024	49.26	50.00	48.76	49.33	49.33	856,739
22 Apr 2024	48.34	49.75	48.05	49.00	49.00	1,261,290
19 Apr 2024	49.91	49.91	48.33	48.85	48.85	417,180
18 Apr 2024	49.01	50.17	48.08	49.12	49.12	731,065
17 Apr 2024	49.95	50.04	48.59	49.01	49.01	818,741
16 Apr 2024	48.79	50.17	48.57	49.69	49.69	835,401
15 Apr 2024	48.95	49.79	48.59	48.59	48.59	429,945
12 Apr 2024	48.89	49.94	48.71	49.10	49.10	786,723
11 Apr 2024	51.92	51.92	48.52	48.80	48.80	752,254
10 Apr 2024	50.37	52.18	48.03	51.43	51.43	822,652
09 Apr 2024	51.85	51.98	50.49	51.50	51.50	1,330,055
08 Apr 2024	49.77	52.00	49.55	52.00	52.00	475,934
05 Apr 2024	49.32	51.31	48.56	49.50	49.50	8,928,799
04 Apr 2024	49.50	50.16	46.70	49.70	49.70	1,432,346
03 Apr 2024	48.69	49.98	48.66	49.65	49.65	569,076
02 Apr 2024	48.45	49.48	47.34	48.47	48.47	995,863
01 Apr 2024	46.96	49.73	46.03	48.71	48.71	695,809
27 Mar 2024	47.34	48.32	46.12	46.20	46.20	655,241
26 Mar 2024	48.66	49.20	47.62	47.88	47.88	650,861
25 Mar 2024	49.24	49.31	48.35	48.50	48.50	232,089
22 Mar 2024	48.40	49.23	48.37	49.00	49.00	372,719
21 Mar 2024	48.93	48.93	48.16	48.54	48.54	149,831
20 Mar 2024	47.90	48.92	47.74	48.86	48.86	659,508
19 Mar 2024	48.07	48.49	47.10	47.90	47.90	461,834
15 Mar 2024	47.31	48.46	47.31	48.14	48.14	10,657,438
14 Mar 2024	47.01	47.63	46.63	47.20	47.20	577,170
13 Mar 2024	47.29	47.40	46.77	47.02	47.02	777,901
12 Mar 2024	47.83	47.83	47.13	47.29	47.29	647,018
11 Mar 2024	47.97	47.97	47.49	47.54	47.54	412,901
08 Mar 2024	46.90	47.94	46.90	47.43	47.43	605,894
07 Mar 2024	47.68	48.00	47.05	47.53	47.53	942,400
06 Mar 2024	47.05	47.93	47.00	47.66	47.66	1,584,291
05 Mar 2024	48.00	48.00	46.79	47.03	47.03	2,728,784
04 Mar 2024	45.00	47.31	45.00	47.02	47.02	1,298,964
01 Mar 2024	45.40	45.73	44.21	44.99	44.99	1,189,443
29 Feb 2024	43.16	44.28	43.16	43.75	43.75	2,143,384
28 Feb 2024	43.08	43.58	42.50	43.58	43.58	577,919
27 Feb 2024	44.22	44.22	42.90	43.16	43.16	1,563,014
26 Feb 2024	45.73	45.98	44.00	44.02	44.02	2,113,355
23 Feb 2024	43.70	45.99	43.70	45.48	45.48	334,721
22 Feb 2024	45.66	46.49	42.72	43.86	43.86	3,701,577
21 Feb 2024	46.10	46.76	45.03	46.00	46.00	1,435,180
20 Feb 2024	47.18	47.32	46.18	46.39	46.39	826,560
19 Feb 2024	46.90	47.55	46.29	47.18	47.18	133,119
16 Feb 2024	43.56	46.90	43.54	46.28	46.28	1,075,274
15 Feb 2024	40.30	43.68	40.02	43.56	43.56	997,711
14 Feb 2024	40.75	40.77	39.85	40.03	40.03	175,682
13 Feb 2024	39.67	41.43	39.47	40.93	40.93	852,218
12 Feb 2024	40.78	40.90	39.51	39.66	39.66	287,819
09 Feb 2024	42.15	42.15	39.82	40.49	40.49	1,039,470
08 Feb 2024	42.81	43.35	41.67	41.95	41.95	463,112
07 Feb 2024	43.03	43.55	42.24	42.69	42.69	485,321
06 Feb 2024	42.16	43.65	41.97	42.75	42.75	935,437
02 Feb 2024	43.57	43.57	41.46	42.00	42.00	426,981
01 Feb 2024	44.04	46.15	43.05	43.67	43.67	1,115,413
31 Jan 2024	44.40	44.69	43.40	44.00	44.00	1,789,052
30 Jan 2024	44.83	45.25	42.51	44.45	44.45	1,303,945
29 Jan 2024	46.52	47.08	44.06	44.58	44.58	1,016,316
26 Jan 2024	47.28	47.35	46.30	46.78	46.78	1,288,755
25 Jan 2024	44.48	47.41	43.74	47.28	47.28	1,645,331
24 Jan 2024	43.26	44.79	43.26	44.06	44.06	536,921
23 Jan 2024	43.07	43.86	42.14	43.50	43.50	964,026
22 Jan 2024	41.46	43.98	41.45	43.00	43.00	430,806
19 Jan 2024	39.92	41.50	39.46	41.24	41.24	387,436
18 Jan 2024	39.80	40.29	39.21	39.92	39.92	940,332
17 Jan 2024	39.33	39.61	37.55	39.46	39.46	660,049
16 Jan 2024	39.70	40.28	38.80	39.66	39.66	326,932
15 Jan 2024	39.67	39.90	39.50	39.70	39.70	133,255
12 Jan 2024	38.32	39.95	38.15	39.35	39.35	427,337
11 Jan 2024	37.80	38.30	37.70	37.94	37.94	390,872
10 Jan 2024	38.38	38.50	37.15	37.76	37.76	536,836
09 Jan 2024	38.98	38.98	37.85	38.35	38.35	286,335
08 Jan 2024	38.12	38.99	38.11	38.74	38.74	219,079
05 Jan 2024	37.60	38.22	37.56	38.19	38.19	236,276
04 Jan 2024	38.22	38.70	37.45	37.91	37.91	963,014
03 Jan 2024	39.11	39.11	38.00	38.02	38.02	731,084
02 Jan 2024	37.92	39.18	37.63	39.18	39.18	395,054
29 Dec 2023	37.38	38.21	37.38	37.85	37.85	661,459
28 Dec 2023	37.92	38.17	37.11	37.16	37.16	847,372
27 Dec 2023	37.35	38.06	37.21	37.99	37.99	1,205,389
26 Dec 2023	39.79	40.19	36.40	37.11	37.11	2,334,373
22 Dec 2023	41.07	41.50	39.61	39.72	39.72	489,075
21 Dec 2023	42.10	42.36	40.36	41.07	41.07	359,929
20 Dec 2023	42.28	43.58	41.55	41.60	41.60	957,041
19 Dec 2023	41.80	43.26	41.80	42.20	42.20	1,240,666
18 Dec 2023	43.63	43.90	40.38	41.79	41.79	2,173,760
15 Dec 2023	43.09	44.18	42.79	43.61	43.61	2,088,710
14 Dec 2023	40.61	44.12	40.46	42.69	42.69	3,329,648
13 Dec 2023	41.06	42.33	40.40	40.44	40.44	1,362,647
11 Dec 2023	42.08	42.11	40.00	40.44	40.44	430,038
08 Dec 2023	43.31	43.31	41.87	42.36	42.36	1,091,082
07 Dec 2023	45.29	45.30	43.24	43.32	43.32	765,493
06 Dec 2023	45.20	46.32	44.73	44.99	44.99	1,293,460
05 Dec 2023	45.99	46.88	44.79	45.20	45.20	903,501
04 Dec 2023	43.80	46.21	43.65	45.94	45.94	1,890,891
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,846.10-21.48(-0.18%)

NZD/USD0.5923-0.0005(-0.08%)

NZD/EUR0.5526-0.0003(-0.05%)

ALL ORDS7,844.40+12.50(+0.16%)

ASX 2007,581.30+11.40(+0.15%)

OIL79.29+0.29(+0.37%)

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

NZX 50
11,846.10
-21.48(-0.18%)

NZD/USD
0.5923
-0.0005(-0.08%)

NZD/EUR
0.5526
-0.0003(-0.05%)

ALL ORDS
7,844.40
+12.50(+0.16%)

ASX 200
7,581.30
+11.40(+0.15%)

OIL
79.29
+0.29(+0.37%)