Banamex 30 (BMX)

Banamex
🏛️ México →
12,087.74
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 11,300.10 11,328.86 11,269.54 11,300.10 0.0M
2021-12-30 11,280.67 11,280.83 11,193.80 11,280.67 0.0M
2021-12-29 11,193.80 11,302.30 11,186.53 11,193.80 0.0M
2021-12-28 11,273.06 11,315.95 11,261.88 11,273.06 0.0M
2021-12-27 11,266.09 11,282.75 11,229.52 11,266.09 0.0M
2021-12-24 11,250.17 11,252.43 11,219.29 11,250.17 0.0M
2021-12-23 11,221.25 11,230.86 11,147.73 11,221.25 0.0M
2021-12-22 11,151.38 11,154.63 11,074.29 11,151.38 0.0M
2021-12-21 11,085.33 11,097.91 11,015.61 11,085.33 0.0M
2021-12-20 11,015.61 11,123.96 10,956.06 11,015.61 0.0M
2021-12-17 11,123.96 11,135.15 11,023.12 11,123.96 0.0M
2021-12-16 11,034.65 11,114.27 10,995.74 11,034.65 0.0M
2021-12-15 11,029.96 11,039.64 10,968.38 11,029.96 0.0M
2021-12-14 11,038.83 11,053.55 10,905.78 11,038.83 0.0M
2021-12-13 10,932.60 11,026.29 10,931.83 10,932.60 0.0M
2021-12-10 11,026.29 11,058.00 10,988.12 11,026.29 0.0M
2021-12-09 11,029.02 11,056.29 11,008.82 11,029.02 0.0M
2021-12-08 11,031.47 11,067.56 10,999.72 11,031.47 0.0M
2021-12-07 11,064.75 11,073.77 11,000.09 11,064.75 0.0M
2021-12-06 11,006.52 11,021.52 10,956.11 11,006.52 0.0M
2021-12-03 10,979.39 11,072.59 10,978.89 10,979.39 0.0M
2021-12-02 11,006.10 11,006.88 10,845.15 11,006.10 0.0M
2021-12-01 10,846.50 10,969.89 10,830.30 10,846.50 0.0M
2021-11-30 10,830.30 10,850.98 10,744.82 10,830.30 0.0M
2021-11-29 10,850.98 10,853.74 10,763.02 10,850.98 0.0M
2021-11-26 10,798.47 10,935.39 10,691.31 10,798.47 0.0M
2021-11-25 10,935.39 10,963.08 10,926.75 10,935.39 0.0M
2021-11-24 10,959.92 11,027.48 10,932.76 10,959.92 0.0M
2021-11-23 11,012.93 11,021.06 10,945.11 11,012.93 0.0M
2021-11-22 11,051.44 11,032.41 10,961.91 10,962.74 0.0M
2021-11-19 11,010.29 11,053.68 10,996.96 11,010.29 0.0M
2021-11-18 11,051.44 11,109.05 10,994.58 11,051.44 0.0M
2021-11-17 11,093.25 11,190.76 11,052.16 11,093.25 0.0M
2021-11-16 11,126.31 11,176.26 11,103.61 11,126.31 0.0M
2021-11-15 11,151.13 11,151.13 11,151.13 11,151.13 0.0M
2021-11-12 11,151.13 11,258.24 11,142.42 11,151.13 0.0M
2021-11-11 11,195.64 11,238.66 11,167.60 11,195.64 0.0M
2021-11-10 11,221.47 11,279.48 11,199.90 11,221.47 0.0M
2021-11-09 11,269.89 11,301.47 11,212.25 11,269.89 0.0M
2021-11-08 11,283.87 11,322.59 11,242.57 11,283.87 0.0M
2021-11-05 11,244.73 11,280.69 11,229.01 11,244.73 0.0M
2021-11-04 11,254.49 11,262.92 11,180.40 11,254.49 0.0M
2021-11-03 11,227.41 11,255.33 11,181.14 11,227.41 0.0M
2021-11-02 11,205.86 11,205.86 11,205.86 11,205.86 0.0M
2021-11-01 11,205.86 11,239.49 11,136.10 11,205.86 0.0M
2021-10-29 11,136.10 11,182.98 11,106.43 11,136.10 0.0M
2021-10-28 11,145.46 11,203.17 11,138.54 11,145.46 0.0M
2021-10-27 11,192.92 11,252.29 11,180.95 11,192.92 0.0M
2021-10-26 11,248.28 11,274.07 11,220.49 11,248.28 0.0M
2021-10-25 11,243.69 11,266.35 11,220.66 11,243.69 0.0M
2021-10-22 11,250.45 11,293.90 11,223.68 11,250.45 0.0M
2021-10-21 11,267.91 11,284.21 11,199.19 11,267.91 0.0M
2021-10-20 11,284.21 11,313.34 11,262.53 11,284.21 0.0M
2021-10-19 11,279.84 11,338.25 11,264.26 11,279.84 0.0M
2021-10-18 11,325.06 11,333.43 11,294.47 11,325.06 0.0M
2021-10-15 11,321.57 11,324.80 11,214.35 11,321.57 0.0M
2021-10-14 11,214.35 11,240.74 11,157.17 11,214.35 0.0M
2021-10-13 11,158.48 11,192.44 11,126.06 11,158.48 0.0M
2021-10-12 11,172.32 11,196.11 11,107.68 11,172.32 0.0M
2021-10-11 11,118.14 11,145.19 11,062.13 11,118.14 0.0M
2021-10-08 11,062.51 11,106.92 11,013.66 11,062.51 0.0M
2021-10-07 11,017.07 11,090.95 11,011.71 11,017.07 0.0M
2021-10-06 11,011.97 11,024.46 10,930.85 11,011.97 0.0M
2021-10-05 11,000.89 11,008.92 10,969.79 11,000.89 0.0M
2021-10-04 10,978.49 11,003.08 10,946.43 10,978.49 0.0M
2021-10-01 10,981.98 11,013.30 10,952.69 10,981.98 0.0M
2021-09-30 11,013.30 11,017.49 10,916.08 11,013.30 0.0M
2021-09-29 10,935.00 10,962.93 10,916.49 10,935.00 0.0M
2021-09-28 10,934.46 11,007.99 10,933.58 10,934.46 0.0M
2021-09-27 11,002.30 11,005.86 10,941.34 11,002.30 0.0M
2021-09-24 10,949.08 11,014.48 10,948.61 10,949.08 0.0M
2021-09-23 11,014.48 11,048.72 11,006.63 11,014.48 0.0M
2021-09-22 10,951.15 10,995.80 10,917.88 10,948.42 0.0M
2021-09-21 10,948.42 10,995.80 10,917.88 10,948.42 0.0M
2021-09-20 10,951.15 11,063.07 10,914.16 10,951.15 0.0M
2021-09-17 11,063.07 11,153.04 11,056.73 11,063.07 0.0M
2021-09-15 11,126.49 11,138.19 11,052.32 11,126.49 0.0M
2021-09-14 11,063.92 11,112.03 11,000.11 11,063.92 0.0M
2021-09-13 11,031.04 11,101.86 11,014.27 11,031.04 0.0M
2021-09-10 11,055.94 11,056.54 10,985.43 11,024.74 0.0M
2021-09-09 11,024.74 11,056.54 10,985.43 11,024.74 0.0M
2021-09-08 11,055.94 11,130.34 11,047.90 11,055.94 0.0M
2021-09-07 11,130.34 11,134.05 11,074.18 11,130.34 0.0M
2021-09-06 11,106.09 11,114.21 11,062.98 11,106.09 0.0M
2021-09-03 11,066.92 11,127.98 11,057.33 11,066.92 0.0M
2021-09-02 11,113.14 11,123.42 11,083.21 11,113.14 0.0M
2021-09-01 11,102.88 11,213.49 11,092.44 11,102.88 0.0M
2021-08-31 11,196.59 11,203.10 11,122.17 11,196.59 0.0M
2021-08-30 11,127.95 11,145.78 11,060.17 11,127.95 0.0M
2021-08-27 11,107.95 11,108.16 11,066.58 11,107.95 0.0M
2021-08-26 11,066.58 11,092.66 11,017.48 11,066.58 0.0M
2021-08-25 11,082.31 11,085.34 11,017.73 11,082.31 0.0M
2021-08-24 11,045.31 11,082.29 10,998.47 11,045.31 0.0M
2021-08-23 11,040.82 11,070.37 10,950.98 11,040.82 0.0M
2021-08-20 10,952.40 10,984.98 10,879.60 10,952.40 0.0M
2021-08-19 10,920.67 11,016.00 10,862.89 10,920.67 0.0M
2021-08-18 11,016.00 11,045.86 10,938.75 11,016.00 0.0M
2021-08-17 10,961.28 10,989.19 10,907.55 10,961.28 0.0M
2021-08-16 10,958.91 11,001.34 10,899.45 10,958.91 0.0M
2021-08-13 10,974.89 10,975.19 10,912.11 10,974.89 0.0M
2021-08-12 10,927.77 10,988.81 10,925.84 10,927.77 0.0M
2021-08-11 10,987.48 11,008.38 10,962.94 10,987.48 0.0M
2021-08-10 10,962.94 10,985.61 10,933.27 10,962.94 0.0M
2021-08-09 10,946.16 10,989.26 10,920.49 10,946.16 0.0M
2021-08-06 10,979.71 11,023.53 10,972.60 10,979.71 0.0M
2021-08-05 11,001.11 11,041.64 10,971.43 11,001.11 0.0M
2021-08-04 11,015.75 11,065.03 10,983.55 11,015.75 0.0M
2021-08-03 11,063.76 11,073.36 10,938.00 11,063.76 0.0M
2021-08-02 10,976.95 11,031.33 10,967.89 10,976.95 0.0M
2021-07-30 11,023.51 11,140.35 11,055.92 11,106.67 0.0M
2021-07-29 11,106.67 11,140.35 11,055.92 11,106.67 0.0M
2021-07-28 11,002.76 11,077.77 11,012.61 11,023.51 0.0M
2021-07-27 11,023.51 11,077.77 11,012.61 11,023.51 0.0M
2021-07-26 10,949.72 11,027.84 10,977.44 11,002.76 0.0M
2021-07-23 11,002.76 11,027.84 10,977.44 11,002.76 0.0M
2021-07-21 10,949.72 10,963.82 10,817.02 10,949.72 0.0M
2021-07-19 10,792.44 10,963.35 10,732.33 10,792.44 0.0M
2021-07-16 10,963.35 10,993.46 10,931.81 10,963.35 0.0M
2021-07-15 10,991.32 11,009.10 10,902.02 10,991.32 0.0M
2021-07-14 10,902.02 10,931.38 10,867.95 10,902.02 0.0M
2021-07-13 10,904.98 11,004.07 10,895.34 10,904.98 0.0M
2021-07-12 10,990.41 11,011.89 10,946.30 10,990.41 0.0M
2021-07-09 10,988.86 11,030.81 10,932.80 10,988.86 0.0M
2021-07-08 10,950.73 11,008.38 10,914.29 10,950.73 0.0M
2021-07-07 11,008.38 11,028.88 10,944.73 11,008.38 0.0M
2021-07-06 10,988.28 11,069.19 10,939.99 10,988.28 0.0M
2021-07-05 11,055.90 11,060.85 11,006.82 11,055.90 0.0M
2021-07-02 11,006.82 11,016.52 10,982.54 11,006.82 0.0M
2021-07-01 10,995.36 11,036.26 10,977.90 10,995.36 0.0M
2021-06-30 11,005.59 11,021.21 10,926.89 11,005.59 0.0M
2021-06-29 10,984.54 11,008.62 10,967.63 10,984.54 0.0M
2021-06-28 10,997.26 11,078.97 10,979.20 10,997.26 0.0M
2021-06-25 11,054.13 11,082.40 11,035.74 11,054.13 0.0M
2021-06-24 11,057.46 11,079.08 10,994.05 11,057.46 0.0M
2021-06-23 11,019.54 11,076.38 11,007.63 11,019.54 0.0M
2021-06-22 11,021.26 11,082.41 10,983.45 11,021.26 0.0M
2021-06-18 11,056.90 11,099.47 10,979.94 11,056.90 0.0M
2021-06-17 11,044.08 11,149.47 11,027.63 11,044.08 0.0M
2021-06-16 11,098.78 11,137.63 11,075.74 11,098.78 0.0M
2021-06-15 11,125.72 11,173.88 11,092.70 11,125.72 0.0M
2021-06-14 11,147.69 11,206.35 11,144.73 11,147.69 0.0M
2021-06-11 11,182.68 11,190.08 11,115.11 11,182.68 0.0M
2021-06-10 11,115.11 11,156.25 11,089.07 11,115.11 0.0M
2021-06-09 11,104.19 11,138.55 11,094.85 11,104.19 0.0M
2021-06-08 11,119.99 11,148.83 11,060.81 11,119.99 0.0M
2021-06-07 11,148.83 11,189.73 10,994.15 11,148.83 0.0M
2021-06-04 10,994.15 10,998.22 10,925.64 10,994.15 0.0M
2021-06-03 10,994.15 10,994.15 10,919.03 10,994.15 0.0M
2021-06-02 11,052.97 11,052.97 10,994.15 10,994.15 0.0M
2021-05-28 10,824.00 10,894.89 10,823.79 10,882.17 0.0M
2021-05-27 10,882.17 10,894.89 10,823.79 10,882.17 0.0M
2021-05-26 10,823.79 10,843.72 10,770.63 10,823.79 0.0M
2021-05-25 10,770.63 10,889.83 10,757.55 10,770.63 0.0M
2021-05-24 10,877.28 10,908.44 10,844.95 10,877.28 0.0M
2021-05-21 10,844.95 10,891.61 10,789.05 10,844.95 0.0M
2021-05-20 10,873.01 10,886.12 10,746.02 10,873.01 0.0M
2021-05-19 10,787.17 10,873.50 10,755.41 10,787.17 0.0M
2021-05-18 10,873.50 10,896.56 10,795.35 10,873.50 0.0M
2021-05-17 10,795.35 10,803.48 10,757.59 10,795.35 0.0M
2021-05-14 10,758.70 10,791.89 10,715.87 10,758.70 0.0M
2021-05-13 10,715.87 10,773.75 10,707.24 10,715.87 0.0M
2021-05-12 10,709.61 10,841.53 10,708.69 10,709.61 0.0M
2021-05-11 10,841.53 10,882.31 10,793.66 10,841.53 0.0M
2021-05-10 10,882.31 10,913.05 10,802.00 10,882.31 0.0M
2021-05-07 10,802.00 10,860.55 10,787.12 10,802.00 0.0M
2021-05-06 10,791.57 10,804.96 10,721.53 10,791.57 0.0M
2021-05-05 10,721.53 10,790.27 10,719.56 10,721.53 0.0M
2021-05-04 10,727.28 10,752.80 10,702.37 10,727.28 0.0M
2021-05-03 10,748.29 10,760.09 10,654.26 10,748.29 0.0M
2021-04-30 10,654.26 10,808.12 10,652.65 10,654.26 0.0M
2021-04-29 10,793.30 10,885.97 10,755.32 10,793.30 0.0M
2021-04-28 10,755.32 10,792.86 10,752.31 10,755.32 0.0M
2021-04-27 10,752.31 10,836.98 10,745.44 10,752.31 0.0M
2021-04-26 10,779.67 10,865.67 10,766.74 10,779.67 0.0M
2021-04-23 10,829.81 10,850.48 10,784.52 10,829.81 0.0M
2021-04-22 10,830.25 10,841.61 10,778.35 10,830.25 0.0M
2021-04-21 10,813.60 10,838.61 10,720.69 10,813.60 0.0M
2021-04-20 10,720.69 10,721.84 10,594.21 10,720.69 0.0M
2021-04-19 10,633.74 10,743.29 10,632.69 10,633.74 0.0M
2021-04-16 10,721.08 10,756.88 10,670.82 10,721.08 0.0M
2021-04-15 10,674.40 10,690.32 10,620.10 10,674.40 0.0M
2021-04-14 10,634.50 10,646.72 10,492.69 10,634.50 0.0M
2021-04-13 10,492.69 10,498.00 10,417.65 10,492.69 0.0M
2021-04-12 10,433.98 10,511.94 10,430.24 10,433.98 0.0M
2021-04-09 10,479.28 10,553.84 10,478.75 10,479.28 0.0M
2021-04-08 10,548.80 10,579.36 10,503.54 10,548.80 0.0M
2021-04-07 10,503.54 10,530.53 10,431.17 10,503.54 0.0M
2021-04-06 10,478.61 10,482.24 10,419.15 10,478.61 0.0M
2021-04-05 10,465.81 10,484.68 10,335.42 10,465.81 0.0M
2021-03-31 10,335.42 10,467.32 10,324.35 10,335.42 0.0M
2021-03-30 10,467.32 10,489.75 10,407.69 10,467.32 0.0M
2021-03-29 10,482.17 10,482.27 10,386.31 10,482.17 0.0M
2021-03-26 10,401.84 10,425.30 10,323.33 10,401.84 0.0M
2021-03-25 10,370.01 10,374.26 10,281.92 10,370.01 0.0M
2021-03-24 10,344.53 10,385.91 10,336.48 10,344.53 0.0M
2021-03-23 10,360.24 10,472.90 10,360.04 10,360.24 0.0M
2021-03-22 10,467.99 10,539.15 10,439.11 10,467.99 0.0M
2021-03-19 10,439.11 10,535.15 10,438.75 10,439.11 0.0M
2021-03-18 10,507.02 10,565.85 10,507.02 10,507.02 0.0M
2021-03-17 10,519.95 10,578.71 10,515.41 10,519.95 0.0M
2021-03-16 10,554.94 10,588.22 10,467.91 10,554.94 0.0M
2021-03-12 10,467.91 10,510.16 10,423.93 10,467.91 0.0M
2021-03-11 10,469.32 10,504.13 10,441.15 10,469.32 0.0M
2021-03-10 10,441.81 10,441.81 10,363.58 10,441.81 0.0M
2021-03-09 10,371.90 10,447.79 10,361.55 10,371.90 0.0M
2021-03-08 10,382.61 10,408.78 10,279.47 10,382.61 0.0M
2021-03-05 10,317.70 10,363.73 10,235.49 10,317.70 0.0M
2021-03-04 10,246.94 10,389.26 10,246.57 10,246.94 0.0M
2021-03-03 10,305.23 10,328.13 10,220.54 10,305.23 0.0M
2021-03-02 10,220.54 10,245.29 10,107.28 10,220.54 0.0M
2021-03-01 10,119.21 10,217.31 10,106.16 10,119.21 0.0M
2021-02-26 10,106.16 10,141.26 9,980.18 10,106.16 0.0M
2021-02-25 9,999.94 10,193.67 9,999.94 9,999.94 0.0M
2021-02-24 10,076.78 10,125.22 10,020.77 10,076.78 0.0M
2021-02-23 10,051.11 10,103.11 9,936.89 10,051.11 0.0M
2021-02-22 10,021.75 10,131.88 10,021.75 10,021.75 0.0M
2021-02-19 10,088.35 10,128.41 10,040.49 10,088.35 0.0M
2021-02-18 10,040.49 10,040.49 9,956.64 10,040.49 0.0M
2021-02-17 10,040.49 10,071.48 10,007.37 10,040.49 0.0M
2021-02-16 10,040.49 10,125.15 10,022.46 10,040.49 0.0M
2021-02-15 10,040.49 10,065.56 10,032.49 10,040.49 0.0M
2021-02-12 10,040.49 10,084.21 10,024.84 10,040.49 0.0M
2021-02-11 10,040.49 10,216.87 10,027.65 10,040.49 0.0M
2021-02-10 10,147.81 10,203.23 10,145.30 10,147.81 0.0M
2021-02-09 10,170.60 10,189.26 10,071.94 10,170.60 0.0M
2021-02-08 10,073.33 10,112.92 10,030.52 10,073.33 0.0M
2021-02-05 10,073.33 10,150.32 10,067.41 10,073.33 0.0M
2021-02-04 10,073.33 10,121.18 10,037.96 10,073.33 0.0M
2021-02-03 10,069.14 10,083.05 10,057.78 10,069.14 0.0M
2021-02-02 10,080.19 10,163.87 9,934.39 10,080.19 0.0M
2021-01-29 9,934.39 10,082.65 9,930.60 9,934.39 0.0M
2021-01-28 10,079.40 10,120.09 10,038.11 10,079.40 0.0M
2021-01-27 10,079.40 10,237.71 10,019.01 10,079.40 0.0M
2021-01-26 10,237.71 10,246.81 10,141.64 10,237.71 0.0M
2021-01-25 10,209.53 10,231.88 10,038.70 10,209.53 0.0M
2021-01-22 10,149.54 10,198.75 10,080.98 10,149.54 0.0M
2021-01-21 10,197.05 10,325.00 10,191.19 10,197.05 0.0M
2021-01-20 10,267.19 10,325.00 10,198.87 10,267.19 0.0M
2021-01-19 10,276.53 10,475.59 10,276.47 10,276.53 0.0M
2021-01-18 10,442.75 10,443.13 10,351.58 10,442.75 0.0M
2021-01-15 10,351.58 10,394.89 10,327.16 10,351.58 0.0M
2021-01-14 10,391.06 10,452.43 10,379.82 10,391.06 0.0M
2021-01-13 10,399.07 10,483.68 10,352.39 10,399.07 0.0M
2021-01-12 10,457.20 10,580.54 10,436.63 10,457.20 0.0M
2021-01-11 10,522.06 10,580.13 10,459.97 10,522.06 0.0M
2021-01-08 10,573.71 10,668.07 10,567.43 10,573.71 0.0M
2021-01-07 10,571.45 10,596.38 10,450.46 10,571.45 0.0M
2021-01-06 10,450.46 10,555.11 10,331.93 10,450.46 0.0M
2021-01-05 10,331.93 10,333.76 10,279.10 10,331.93 0.0M
2021-01-04 10,314.68 10,389.15 10,229.25 10,314.68 0.0M