BMV · MXN
Datos históricos de Megacable Holdings, S. A. B. de C. V.
Megacable Holdings, S. A. B. de C. V. · MEGACPO.MX
MXN 52.92
▲ +0.17 (+0.32%)
Última operación · 9/10/2026, 19:59:38 UTC
- Variación en el periodo
- +4.75%
- Máximo
- US$69.32
- 18 de febrero de 2026
- Mínimo
- US$49.21
- 8 de septiembre de 2026
- Volumen medio diario
- 0.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.90 | 53.88 | 52.28 | 52.91 | +0.30% | 1.81 M |
| 8 oct 2026 | 52.39 | 53.20 | 52.15 | 52.75 | +0.74% | 1.78 M |
| 7 oct 2026 | 52.87 | 52.93 | 51.87 | 52.36 | −0.80% | 734,455 |
| 6 oct 2026 | 51.62 | 53.65 | 51.56 | 52.78 | +1.81% | 864,109 |
| 5 oct 2026 | 52.13 | 52.33 | 50.80 | 51.84 | −0.08% | 1.06 M |
| 2 oct 2026 | 50.98 | 52.20 | 50.47 | 51.88 | +2.11% | 977,464 |
| 1 oct 2026 | 51.88 | 52.89 | 50.65 | 50.81 | −1.30% | 1.25 M |
| 30 sep 2026 | 52.13 | 53.04 | 51.18 | 51.48 | −0.79% | 1.14 M |
| 29 sep 2026 | 51.99 | 53.48 | 51.48 | 51.89 | −0.29% | 1.32 M |
| 28 sep 2026 | 52.28 | 52.83 | 51.70 | 52.04 | −0.97% | 1.07 M |
| 25 sep 2026 | 52.65 | 52.93 | 52.14 | 52.55 | −0.11% | 775,317 |
| 24 sep 2026 | 51.95 | 52.73 | 51.72 | 52.61 | +0.84% | 1.41 M |
| 23 sep 2026 | 51.80 | 52.54 | 51.59 | 52.17 | +0.93% | 586,745 |
| 22 sep 2026 | 51.53 | 51.85 | 51.05 | 51.69 | −0.56% | 627,817 |
| 21 sep 2026 | 51.65 | 52.30 | 50.99 | 51.98 | +1.38% | 751,152 |
| 18 sep 2026 | 51.11 | 51.67 | 51.11 | 51.27 | −1.23% | 4.55 M |
| 17 sep 2026 | 51.68 | 52.26 | 51.30 | 51.91 | +0.60% | 701,249 |
| 15 sep 2026 | 51.62 | 52.32 | 51.34 | 51.60 | −0.56% | 779,493 |
| 14 sep 2026 | 51.00 | 52.10 | 50.74 | 51.89 | +1.92% | 717,881 |
| 11 sep 2026 | 51.66 | 51.66 | 50.33 | 50.91 | −1.45% | 833,013 |
| 10 sep 2026 | 51.33 | 52.38 | 50.78 | 51.66 | +0.12% | 1.01 M |
| 9 sep 2026 | 50.20 | 51.81 | 50.20 | 51.60 | +3.18% | 6.36 M |
| 8 sep 2026 | 50.97 | 50.97 | 49.21 | 50.01 | +0.16% | 1.45 M |
| 7 sep 2026 | 50.80 | 51.59 | 49.65 | 49.93 | −1.71% | 409,516 |
| 4 sep 2026 | 51.89 | 52.00 | 50.52 | 50.80 | −1.40% | 2.29 M |
| 3 sep 2026 | 51.45 | 52.78 | 50.84 | 51.52 | −0.31% | 2.08 M |
| 2 sep 2026 | 52.66 | 52.67 | 51.55 | 51.68 | −2.21% | 1.04 M |
| 1 sep 2026 | 52.37 | 53.00 | 52.26 | 52.85 | +0.40% | 773,836 |
| 31 ago 2026 | 54.50 | 54.50 | 51.96 | 52.64 | −3.13% | 4.05 M |
| 28 ago 2026 | 54.45 | 55.18 | 54.03 | 54.34 | −0.49% | 674,844 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.