Italia markets open in 1 hour 57 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.041,55 +413,07 (+1,10%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
59.884,79 -107,95 (-0,18%) CMC Crypto 200
1.387,52 +4,95 (+0,36%)
Megacable Holdings, S. A. B. de C. V. (MEGACPO.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 gen 2024 | 44,40 | 44,69 | 43,40 | 44,00 | 44,00 | 1.789.052 |
| 30 gen 2024 | 44,83 | 45,25 | 42,51 | 44,45 | 44,45 | 1.303.945 |
| 29 gen 2024 | 46,52 | 47,08 | 44,06 | 44,58 | 44,58 | 1.016.316 |
| 26 gen 2024 | 47,28 | 47,35 | 46,30 | 46,78 | 46,78 | 1.288.755 |
| 25 gen 2024 | 44,48 | 47,41 | 43,74 | 47,28 | 47,28 | 1.645.331 |
| 24 gen 2024 | 43,26 | 44,79 | 43,26 | 44,06 | 44,06 | 536.921 |
| 23 gen 2024 | 43,07 | 43,86 | 42,14 | 43,50 | 43,50 | 964.026 |
| 22 gen 2024 | 41,46 | 43,98 | 41,45 | 43,00 | 43,00 | 430.806 |
| 19 gen 2024 | 39,92 | 41,50 | 39,46 | 41,24 | 41,24 | 387.436 |
| 18 gen 2024 | 39,80 | 40,29 | 39,21 | 39,92 | 39,92 | 940.332 |
| 17 gen 2024 | 39,33 | 39,61 | 37,55 | 39,46 | 39,46 | 660.049 |
| 16 gen 2024 | 39,70 | 40,28 | 38,80 | 39,66 | 39,66 | 326.932 |
| 15 gen 2024 | 39,67 | 39,90 | 39,50 | 39,70 | 39,70 | 133.255 |
| 12 gen 2024 | 38,32 | 39,95 | 38,15 | 39,35 | 39,35 | 427.337 |
| 11 gen 2024 | 37,80 | 38,30 | 37,70 | 37,94 | 37,94 | 390.872 |
| 10 gen 2024 | 38,38 | 38,50 | 37,15 | 37,76 | 37,76 | 536.836 |
| 09 gen 2024 | 38,98 | 38,98 | 37,85 | 38,35 | 38,35 | 286.335 |
| 08 gen 2024 | 38,12 | 38,99 | 38,11 | 38,74 | 38,74 | 219.079 |
| 05 gen 2024 | 37,60 | 38,22 | 37,56 | 38,19 | 38,19 | 236.276 |
| 04 gen 2024 | 38,22 | 38,70 | 37,45 | 37,91 | 37,91 | 963.014 |
| 03 gen 2024 | 39,11 | 39,11 | 38,00 | 38,02 | 38,02 | 731.084 |
| 02 gen 2024 | 37,92 | 39,18 | 37,63 | 39,18 | 39,18 | 395.054 |
| 29 dic 2023 | 37,38 | 38,21 | 37,38 | 37,85 | 37,85 | 661.459 |
| 28 dic 2023 | 37,92 | 38,17 | 37,11 | 37,16 | 37,16 | 847.372 |
| 27 dic 2023 | 37,35 | 38,06 | 37,21 | 37,99 | 37,99 | 1.205.389 |
| 26 dic 2023 | 39,79 | 40,19 | 36,40 | 37,11 | 37,11 | 2.334.373 |
| 22 dic 2023 | 41,07 | 41,50 | 39,61 | 39,72 | 39,72 | 489.075 |
| 21 dic 2023 | 42,10 | 42,36 | 40,36 | 41,07 | 41,07 | 359.929 |
| 20 dic 2023 | 42,28 | 43,58 | 41,55 | 41,60 | 41,60 | 957.041 |
| 19 dic 2023 | 41,80 | 43,26 | 41,80 | 42,20 | 42,20 | 1.240.666 |
| 18 dic 2023 | 43,63 | 43,90 | 40,38 | 41,79 | 41,79 | 2.173.760 |
| 15 dic 2023 | 43,09 | 44,18 | 42,79 | 43,61 | 43,61 | 2.088.710 |
| 14 dic 2023 | 40,61 | 44,12 | 40,46 | 42,69 | 42,69 | 3.329.648 |
| 13 dic 2023 | 41,06 | 42,33 | 40,40 | 40,44 | 40,44 | 1.362.647 |
| 11 dic 2023 | 42,08 | 42,11 | 40,00 | 40,44 | 40,44 | 430.038 |
| 08 dic 2023 | 43,31 | 43,31 | 41,87 | 42,36 | 42,36 | 1.091.082 |
| 07 dic 2023 | 45,29 | 45,30 | 43,24 | 43,32 | 43,32 | 765.493 |
| 06 dic 2023 | 45,20 | 46,32 | 44,73 | 44,99 | 44,99 | 1.293.460 |
| 05 dic 2023 | 45,99 | 46,88 | 44,79 | 45,20 | 45,20 | 903.501 |
| 04 dic 2023 | 43,80 | 46,21 | 43,65 | 45,94 | 45,94 | 1.890.891 |
| 01 dic 2023 | 41,03 | 44,12 | 41,03 | 44,06 | 44,06 | 1.464.894 |
| 30 nov 2023 | 37,30 | 41,37 | 37,30 | 41,31 | 41,31 | 1.723.090 |
| 29 nov 2023 | 37,26 | 39,79 | 37,26 | 37,84 | 37,84 | 1.465.581 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.