Mercado abrirá em 2 h 54 min

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
48,93+0,04 (+0,08%)
No fechamento: 01:59PM CST
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202448,3449,7548,0549,0049,001.261.290
19 de abr. de 202449,9149,9148,3348,8548,85417.180
18 de abr. de 202449,0150,1748,0849,1249,12731.065
17 de abr. de 202449,9550,0448,5949,0149,01818.741
16 de abr. de 202448,7950,1748,5749,6949,69835.401
15 de abr. de 202448,9549,7948,5948,5948,59429.945
12 de abr. de 202448,8949,9448,7149,1049,10786.723
11 de abr. de 202451,9251,9248,5248,8048,80752.254
10 de abr. de 202450,3752,1848,0351,4351,43822.652
09 de abr. de 202451,8551,9850,4951,5051,501.330.055
08 de abr. de 202449,7752,0049,5552,0052,00475.934
05 de abr. de 202449,3251,3148,5649,5049,508.928.799
04 de abr. de 202449,5050,1646,7049,7049,701.432.346
03 de abr. de 202448,6949,9848,6649,6549,65569.076
02 de abr. de 202448,4549,4847,3448,4748,47995.863
01 de abr. de 202446,9649,7346,0348,7148,71695.809
27 de mar. de 202447,3448,3246,1246,2046,20655.241
26 de mar. de 202448,6649,2047,6247,8847,88650.861
25 de mar. de 202449,2449,3148,3548,5048,50232.089
22 de mar. de 202448,4049,2348,3749,0049,00372.719
21 de mar. de 202448,9348,9348,1648,5448,54149.831
20 de mar. de 202447,9048,9247,7448,8648,86659.508
19 de mar. de 202448,0748,4947,1047,9047,90461.834
15 de mar. de 202447,3148,4647,3148,1448,1410.657.438
14 de mar. de 202447,0147,6346,6347,2047,20577.170
13 de mar. de 202447,2947,4046,7747,0247,02777.901
12 de mar. de 202447,8347,8347,1347,2947,29647.018
11 de mar. de 202447,9747,9747,4947,5447,54412.901
08 de mar. de 202446,9047,9446,9047,4347,43605.894
07 de mar. de 202447,6848,0047,0547,5347,53942.400
06 de mar. de 202447,0547,9347,0047,6647,661.584.291
05 de mar. de 202448,0048,0046,7947,0347,032.728.784
04 de mar. de 202445,0047,3145,0047,0247,021.298.964
01 de mar. de 202445,4045,7344,2144,9944,991.189.443
29 de fev. de 202443,1644,2843,1643,7543,752.143.384
28 de fev. de 202443,0843,5842,5043,5843,58577.919
27 de fev. de 202444,2244,2242,9043,1643,161.563.014
26 de fev. de 202445,7345,9844,0044,0244,022.113.355
23 de fev. de 202443,7045,9943,7045,4845,48334.721
22 de fev. de 202445,6646,4942,7243,8643,863.701.577
21 de fev. de 202446,1046,7645,0346,0046,001.435.180
20 de fev. de 202447,1847,3246,1846,3946,39826.560
19 de fev. de 202446,9047,5546,2947,1847,18133.119
16 de fev. de 202443,5646,9043,5446,2846,281.075.274
15 de fev. de 202440,3043,6840,0243,5643,56997.711
14 de fev. de 202440,7540,7739,8540,0340,03175.682
13 de fev. de 202439,6741,4339,4740,9340,93852.218
12 de fev. de 202440,7840,9039,5139,6639,66287.819
09 de fev. de 202442,1542,1539,8240,4940,491.039.470
08 de fev. de 202442,8143,3541,6741,9541,95463.112
07 de fev. de 202443,0343,5542,2442,6942,69485.321
06 de fev. de 202442,1643,6541,9742,7542,75935.437
02 de fev. de 202443,5743,5741,4642,0042,00426.981
01 de fev. de 202444,0446,1543,0543,6743,671.115.413
31 de jan. de 202444,4044,6943,4044,0044,001.789.052
30 de jan. de 202444,8345,2542,5144,4544,451.303.945
29 de jan. de 202446,5247,0844,0644,5844,581.016.316
26 de jan. de 202447,2847,3546,3046,7846,781.288.755
25 de jan. de 202444,4847,4143,7447,2847,281.645.331
24 de jan. de 202443,2644,7943,2644,0644,06536.921
23 de jan. de 202443,0743,8642,1443,5043,50964.026
22 de jan. de 202441,4643,9841,4543,0043,00430.806
19 de jan. de 202439,9241,5039,4641,2441,24387.436
18 de jan. de 202439,8040,2939,2139,9239,92940.332
17 de jan. de 202439,3339,6137,5539,4639,46660.049
16 de jan. de 202439,7040,2838,8039,6639,66326.932
15 de jan. de 202439,6739,9039,5039,7039,70133.255
12 de jan. de 202438,3239,9538,1539,3539,35427.337
11 de jan. de 202437,8038,3037,7037,9437,94390.872
10 de jan. de 202438,3838,5037,1537,7637,76536.836
09 de jan. de 202438,9838,9837,8538,3538,35286.335
08 de jan. de 202438,1238,9938,1138,7438,74219.079
05 de jan. de 202437,6038,2237,5638,1938,19236.276
04 de jan. de 202438,2238,7037,4537,9137,91963.014
03 de jan. de 202439,1139,1138,0038,0238,02731.084
02 de jan. de 202437,9239,1837,6339,1839,18395.054
29 de dez. de 202337,3838,2137,3837,8537,85661.459
28 de dez. de 202337,9238,1737,1137,1637,16847.372
27 de dez. de 202337,3538,0637,2137,9937,991.205.389
26 de dez. de 202339,7940,1936,4037,1137,112.334.373
22 de dez. de 202341,0741,5039,6139,7239,72489.075
21 de dez. de 202342,1042,3640,3641,0741,07359.929
20 de dez. de 202342,2843,5841,5541,6041,60957.041
19 de dez. de 202341,8043,2641,8042,2042,201.240.666
18 de dez. de 202343,6343,9040,3841,7941,792.173.760
15 de dez. de 202343,0944,1842,7943,6143,612.088.710
14 de dez. de 202340,6144,1240,4642,6942,693.329.648
13 de dez. de 202341,0642,3340,4040,4440,441.362.647
11 de dez. de 202342,0842,1140,0040,4440,44430.038
08 de dez. de 202343,3143,3141,8742,3642,361.091.082
07 de dez. de 202345,2945,3043,2443,3243,32765.493
06 de dez. de 202345,2046,3244,7344,9944,991.293.460
05 de dez. de 202345,9946,8844,7945,2045,20903.501
04 de dez. de 202343,8046,2143,6545,9445,941.890.891
01 de dez. de 202341,0344,1241,0344,0644,061.464.894
30 de nov. de 202337,3041,3737,3041,3141,311.723.090
29 de nov. de 202337,2639,7937,2637,8437,841.465.581
28 de nov. de 202337,2439,4036,5337,5637,561.424.559
27 de nov. de 202334,6737,2234,2336,7736,771.129.223
24 de nov. de 202336,4936,4934,3334,8934,89424.003
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...