FTSE BIVA Índice de Rendimiento Total al Cierre (TFTFTBIVAU)

TFTFTBIVAU
🏛️ México →
1,706.48
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
2022-12-30 1,177.21 1,177.21 1,177.21 1,177.21 0.0M
2022-12-29 1,212.14 1,212.14 1,212.14 1,212.14 0.0M
2022-12-28 1,209.36 1,209.36 1,209.36 1,209.36 0.0M
2022-12-27 1,227.99 1,227.99 1,227.99 1,227.99 0.0M
2022-12-23 1,230.62 1,230.62 1,230.62 1,230.62 0.0M
2022-12-22 1,209.70 1,209.70 1,209.70 1,209.70 0.0M
2022-12-21 1,208.27 1,208.27 1,208.27 1,208.27 0.0M
2022-12-20 1,198.86 1,198.86 1,198.86 1,198.86 0.0M
2022-12-19 1,192.47 1,192.47 1,192.47 1,192.47 0.0M
2022-12-16 1,183.03 1,183.03 1,183.03 1,183.03 0.0M
2022-12-15 1,176.73 1,176.73 1,176.73 1,176.73 0.0M
2022-12-14 1,197.60 1,197.60 1,197.60 1,197.60 0.0M
2022-12-13 1,209.60 1,209.60 1,209.60 1,209.60 0.0M
2022-12-12 1,199.39 1,199.39 1,199.39 1,199.39 0.0M
2022-12-09 1,200.03 1,200.03 1,200.03 1,200.03 0.0M
2022-12-08 1,223.99 1,223.99 1,223.99 1,223.99 0.0M
2022-12-07 1,210.90 1,210.90 1,210.90 1,210.90 0.0M
2022-12-06 1,214.25 1,214.25 1,214.25 1,214.25 0.0M
2022-12-05 1,206.75 1,206.75 1,206.75 1,206.75 0.0M
2022-12-02 1,240.78 1,240.78 1,240.78 1,240.78 0.0M
2022-12-01 1,261.32 1,261.32 1,261.32 1,261.32 0.0M
2022-11-30 1,251.03 1,251.03 1,251.03 1,251.03 0.0M
2022-11-29 1,227.73 1,227.73 1,227.73 1,227.73 0.0M
2022-11-28 1,244.20 1,244.20 1,244.20 1,244.20 0.0M
2022-11-25 1,257.86 1,257.86 1,257.86 1,257.86 0.0M
2022-11-24 1,261.77 1,261.77 1,261.77 1,261.77 0.0M
2022-11-23 1,260.91 1,260.91 1,260.91 1,260.91 0.0M
2022-11-22 1,248.91 1,248.91 1,248.91 1,248.91 0.0M
2022-11-21 1,243.00 1,243.00 1,243.00 1,243.00 0.0M
2022-11-18 1,242.20 1,242.20 1,242.20 1,242.20 0.0M
2022-11-17 1,239.51 1,239.51 1,239.51 1,239.51 0.0M
2022-11-16 1,249.89 1,249.89 1,249.89 1,249.89 0.0M
2022-11-15 1,249.50 1,249.50 1,249.50 1,249.50 0.0M
2022-11-14 1,248.99 1,248.99 1,248.99 1,248.99 0.0M
2022-11-11 1,244.68 1,244.68 1,244.68 1,244.68 0.0M
2022-11-10 1,234.28 1,234.28 1,234.28 1,234.28 0.0M
2022-11-09 1,209.53 1,209.53 1,209.53 1,209.53 0.0M
2022-11-08 1,225.83 1,225.83 1,225.83 1,225.83 0.0M
2022-11-07 1,224.50 1,224.50 1,224.50 1,224.50 0.0M
2022-11-04 1,228.37 1,228.37 1,228.37 1,228.37 0.0M
2022-11-03 1,196.11 1,196.11 1,196.11 1,196.11 0.0M
2022-11-02 1,208.90 1,208.90 1,208.90 1,208.90 0.0M
2022-11-01 1,204.83 1,204.83 1,204.83 1,204.83 0.0M
2022-10-31 1,176.07 1,176.07 1,176.07 1,176.07 0.0M
2022-10-28 1,158.42 1,158.42 1,158.42 1,158.42 0.0M
2022-10-27 1,151.73 1,151.73 1,151.73 1,151.73 0.0M
2022-10-26 1,159.47 1,159.47 1,159.47 1,159.47 0.0M
2022-10-25 1,142.09 1,142.09 1,142.09 1,142.09 0.0M
2022-10-24 1,118.84 1,118.84 1,118.84 1,118.84 0.0M
2022-10-21 1,102.15 1,102.15 1,102.15 1,102.15 0.0M
2022-10-20 1,080.62 1,080.62 1,080.62 1,080.62 0.0M
2022-10-19 1,074.13 1,074.13 1,074.13 1,074.13 0.0M
2022-10-18 1,080.43 1,080.43 1,080.43 1,080.43 0.0M
2022-10-17 1,080.09 1,080.09 1,080.09 1,080.09 0.0M
2022-10-14 1,057.02 1,057.02 1,057.02 1,057.02 0.0M
2022-10-13 1,064.41 1,064.41 1,064.41 1,064.41 0.0M
2022-10-12 1,063.51 1,063.51 1,063.51 1,063.51 0.0M
2022-10-11 1,067.76 1,067.76 1,067.76 1,067.76 0.0M
2022-10-10 1,060.66 1,060.66 1,060.66 1,060.66 0.0M
2022-10-07 1,063.94 1,063.94 1,063.94 1,063.94 0.0M
2022-10-06 1,072.50 1,072.50 1,072.50 1,072.50 0.0M
2022-10-05 1,058.89 1,058.89 1,058.89 1,058.89 0.0M
2022-10-04 1,072.34 1,072.34 1,072.34 1,072.34 0.0M
2022-10-03 1,059.34 1,059.34 1,059.34 1,059.34 0.0M
2022-09-30 1,035.59 1,035.59 1,035.59 1,035.59 0.0M
2022-09-29 1,042.42 1,042.42 1,042.42 1,042.42 0.0M
2022-09-28 1,046.28 1,046.28 1,046.28 1,046.28 0.0M
2022-09-27 1,035.89 1,035.89 1,035.89 1,035.89 0.0M
2022-09-26 1,030.76 1,030.76 1,030.76 1,030.76 0.0M
2022-09-23 1,054.01 1,054.01 1,054.01 1,054.01 0.0M
2022-09-22 1,084.98 1,084.98 1,084.98 1,084.98 0.0M
2022-09-21 1,097.05 1,097.05 1,097.05 1,097.05 0.0M
2022-09-20 1,098.72 1,098.72 1,098.72 1,098.72 0.0M
2022-09-19 1,089.02 1,089.02 1,089.02 1,089.02 0.0M
2022-09-16 1,086.92 1,086.92 1,086.92 1,086.92 0.0M
2022-09-15 1,084.62 1,084.62 1,084.62 1,084.62 0.0M
2022-09-14 1,086.28 1,086.28 1,086.28 1,086.28 0.0M
2022-09-13 1,089.29 1,089.29 1,089.29 1,089.29 0.0M
2022-09-12 1,121.96 1,121.96 1,121.96 1,121.96 0.0M
2022-09-09 1,097.68 1,097.68 1,097.68 1,097.68 0.0M
2022-09-08 1,072.59 1,072.59 1,072.59 1,072.59 0.0M
2022-09-07 1,067.87 1,067.87 1,067.87 1,067.87 0.0M
2022-09-06 1,058.94 1,058.94 1,058.94 1,058.94 0.0M
2022-09-05 1,070.51 1,070.51 1,070.51 1,070.51 0.0M
2022-09-02 1,068.66 1,068.66 1,068.66 1,068.66 0.0M
2022-09-01 1,040.57 1,040.57 1,040.57 1,040.57 0.0M
2022-08-31 1,037.99 1,037.99 1,037.99 1,037.99 0.0M
2022-08-30 1,059.51 1,059.51 1,059.51 1,059.51 0.0M
2022-08-29 1,073.13 1,073.13 1,073.13 1,073.13 0.0M
2022-08-26 1,100.12 1,100.12 1,100.12 1,100.12 0.0M
2022-08-25 1,111.84 1,111.84 1,111.84 1,111.84 0.0M
2022-08-24 1,101.25 1,101.25 1,101.25 1,101.25 0.0M
2022-08-23 1,106.06 1,106.06 1,106.06 1,106.06 0.0M
2022-08-22 1,100.54 1,100.54 1,100.54 1,100.54 0.0M
2022-08-19 1,108.47 1,108.47 1,108.47 1,108.47 0.0M
2022-08-18 1,122.05 1,122.05 1,122.05 1,122.05 0.0M
2022-08-17 1,122.14 1,122.14 1,122.14 1,122.14 0.0M
2022-08-16 1,130.89 1,130.89 1,130.89 1,130.89 0.0M
2022-08-15 1,132.51 1,132.51 1,132.51 1,132.51 0.0M
2022-08-12 1,134.57 1,134.57 1,134.57 1,134.57 0.0M
2022-08-11 1,121.17 1,121.17 1,121.17 1,121.17 0.0M
2022-08-10 1,108.88 1,108.88 1,108.88 1,108.88 0.0M
2022-08-09 1,078.09 1,078.09 1,078.09 1,078.09 0.0M
2022-08-08 1,080.13 1,080.13 1,080.13 1,080.13 0.0M
2022-08-05 1,060.03 1,060.03 1,060.03 1,060.03 0.0M
2022-08-04 1,064.48 1,064.48 1,064.48 1,064.48 0.0M
2022-08-03 1,049.35 1,049.35 1,049.35 1,049.35 0.0M
2022-08-02 1,057.82 1,057.82 1,057.82 1,057.82 0.0M
2022-08-01 1,079.45 1,079.45 1,079.45 1,079.45 0.0M
2022-07-29 1,091.34 1,091.34 1,091.34 1,091.34 0.0M
2022-07-28 1,091.05 1,091.05 1,091.05 1,091.05 0.0M
2022-07-27 1,054.32 1,054.32 1,054.32 1,054.32 0.0M
2022-07-26 1,056.52 1,056.52 1,056.52 1,056.52 0.0M
2022-07-25 1,064.73 1,064.73 1,064.73 1,064.73 0.0M
2022-07-22 1,064.69 1,064.69 1,064.69 1,064.69 0.0M
2022-07-21 1,060.24 1,060.24 1,060.24 1,060.24 0.0M
2022-07-20 1,063.76 1,063.76 1,063.76 1,063.76 0.0M
2022-07-19 1,069.98 1,069.98 1,069.98 1,069.98 0.0M
2022-07-18 1,062.95 1,062.95 1,062.95 1,062.95 0.0M
2022-07-15 1,054.30 1,054.30 1,054.30 1,054.30 0.0M
2022-07-14 1,031.26 1,031.26 1,031.26 1,031.26 0.0M
2022-07-13 1,055.89 1,055.89 1,055.89 1,055.89 0.0M
2022-07-12 1,055.70 1,055.70 1,055.70 1,055.70 0.0M
2022-07-11 1,054.03 1,054.03 1,054.03 1,054.03 0.0M
2022-07-08 1,077.38 1,077.38 1,077.38 1,077.38 0.0M
2022-07-07 1,061.38 1,061.38 1,061.38 1,061.38 0.0M
2022-07-06 1,063.20 1,063.20 1,063.20 1,063.20 0.0M
2022-07-05 1,065.62 1,065.62 1,065.62 1,065.62 0.0M
2022-07-04 1,092.02 1,092.02 1,092.02 1,092.02 0.0M
2022-07-01 1,078.88 1,078.88 1,078.88 1,078.88 0.0M
2022-06-30 1,085.83 1,085.83 1,085.83 1,085.83 0.0M
2022-06-29 1,097.80 1,097.80 1,097.80 1,097.80 0.0M
2022-06-28 1,116.05 1,116.05 1,116.05 1,116.05 0.0M
2022-06-27 1,117.64 1,117.64 1,117.64 1,117.64 0.0M
2022-06-24 1,103.81 1,103.81 1,103.81 1,103.81 0.0M
2022-06-23 1,072.33 1,072.33 1,072.33 1,072.33 0.0M
2022-06-22 1,081.41 1,081.41 1,081.41 1,081.41 0.0M
2022-06-21 1,094.37 1,094.37 1,094.37 1,094.37 0.0M
2022-06-20 1,085.33 1,085.33 1,085.33 1,085.33 0.0M
2022-06-17 1,074.41 1,074.41 1,074.41 1,074.41 0.0M
2022-06-16 1,056.90 1,056.90 1,056.90 1,056.90 0.0M
2022-06-15 1,074.38 1,074.38 1,074.38 1,074.38 0.0M
2022-06-14 1,073.73 1,073.73 1,073.73 1,073.73 0.0M
2022-06-13 1,086.73 1,086.73 1,086.73 1,086.73 0.0M
2022-06-10 1,118.98 1,118.98 1,118.98 1,118.98 0.0M
2022-06-09 1,155.08 1,155.08 1,155.08 1,155.08 0.0M
2022-06-08 1,166.15 1,166.15 1,166.15 1,166.15 0.0M
2022-06-07 1,175.38 1,175.38 1,175.38 1,175.38 0.0M
2022-06-06 1,175.11 1,175.11 1,175.11 1,175.11 0.0M
2022-06-03 1,187.83 1,187.83 1,187.83 1,187.83 0.0M
2022-06-02 1,195.87 1,195.87 1,195.87 1,195.87 0.0M
2022-06-01 1,196.85 1,196.85 1,196.85 1,196.85 0.0M
2022-05-31 1,204.07 1,204.07 1,204.07 1,204.07 0.0M
2022-05-30 1,225.50 1,225.50 1,225.50 1,225.50 0.0M
2022-05-27 1,226.75 1,226.75 1,226.75 1,226.75 0.0M
2022-05-26 1,200.96 1,200.96 1,200.96 1,200.96 0.0M
2022-05-25 1,188.41 1,188.41 1,188.41 1,188.41 0.0M
2022-05-24 1,172.41 1,172.41 1,172.41 1,172.41 0.0M
2022-05-23 1,178.49 1,178.49 1,178.49 1,178.49 0.0M
2022-05-20 1,178.16 1,178.16 1,178.16 1,178.16 0.0M
2022-05-19 1,170.18 1,170.18 1,170.18 1,170.18 0.0M
2022-05-18 1,146.92 1,146.92 1,146.92 1,146.92 0.0M
2022-05-17 1,171.07 1,171.07 1,171.07 1,171.07 0.0M
2022-05-16 1,144.14 1,144.14 1,144.14 1,144.14 0.0M
2022-05-13 1,119.54 1,119.54 1,119.54 1,119.54 0.0M
2022-05-12 1,107.08 1,107.08 1,107.08 1,107.08 0.0M
2022-05-11 1,106.37 1,106.37 1,106.37 1,106.37 0.0M
2022-05-10 1,097.90 1,097.90 1,097.90 1,097.90 0.0M
2022-05-09 1,100.47 1,100.47 1,100.47 1,100.47 0.0M
2022-05-06 1,124.40 1,124.40 1,124.40 1,124.40 0.0M
2022-05-05 1,138.24 1,138.24 1,138.24 1,138.24 0.0M
2022-05-04 1,155.53 1,155.53 1,155.53 1,155.53 0.0M
2022-05-03 1,141.61 1,141.61 1,141.61 1,141.61 0.0M
2022-05-02 1,154.97 1,154.97 1,154.97 1,154.97 0.0M
2022-04-28 1,160.24 1,160.24 1,160.24 1,160.24 0.0M
2022-04-27 1,160.65 1,160.65 1,160.65 1,160.65 0.0M
2022-04-26 1,168.93 1,168.93 1,168.93 1,168.93 0.0M
2022-04-25 1,176.09 1,176.09 1,176.09 1,176.09 0.0M
2022-04-22 1,188.08 1,188.08 1,188.08 1,188.08 0.0M
2022-04-21 1,197.42 1,197.42 1,197.42 1,197.42 0.0M
2022-04-20 1,220.50 1,220.50 1,220.50 1,220.50 0.0M
2022-04-19 1,235.70 1,235.70 1,235.70 1,235.70 0.0M
2022-04-18 1,230.95 1,230.95 1,230.95 1,230.95 0.0M
2022-04-15 1,229.04 1,229.04 1,229.04 1,229.04 0.0M
2022-04-14 1,229.04 1,229.04 1,229.04 1,229.04 0.0M
2022-04-13 1,238.77 1,238.77 1,238.77 1,238.77 0.0M
2022-04-12 1,229.66 1,229.66 1,229.66 1,229.66 0.0M
2022-04-11 1,230.29 1,230.29 1,230.29 1,230.29 0.0M
2022-04-08 1,231.28 1,231.28 1,231.28 1,231.28 0.0M
2022-04-07 1,239.64 1,239.64 1,239.64 1,239.64 0.0M
2022-04-06 1,252.14 1,252.14 1,252.14 1,252.14 0.0M
2022-04-01 1,290.40 1,290.40 1,290.40 1,290.40 0.0M
2022-03-31 1,280.08 1,280.08 1,280.08 1,280.08 0.0M
2022-03-30 1,271.01 1,271.01 1,271.01 1,271.01 0.0M
2022-03-29 1,268.39 1,268.39 1,268.39 1,268.39 0.0M
2022-03-28 1,249.62 1,249.62 1,249.62 1,249.62 0.0M
2022-03-25 1,256.37 1,256.37 1,256.37 1,256.37 0.0M
2022-03-24 1,253.54 1,253.54 1,253.54 1,253.54 0.0M
2022-03-23 1,235.06 1,235.06 1,235.06 1,235.06 0.0M
2022-03-22 1,241.85 1,241.85 1,241.85 1,241.85 0.0M
2022-03-21 1,235.93 1,235.93 1,235.93 1,235.93 0.0M
2022-03-18 1,228.94 1,228.94 1,228.94 1,228.94 0.0M
2022-03-17 1,194.99 1,194.99 1,194.99 1,194.99 0.0M
2022-03-16 1,164.45 1,164.45 1,164.45 1,164.45 0.0M
2022-03-15 1,145.63 1,145.63 1,145.63 1,145.63 0.0M
2022-03-14 1,139.26 1,139.26 1,139.26 1,139.26 0.0M
2022-03-11 1,148.36 1,148.36 1,148.36 1,148.36 0.0M
2022-03-10 1,147.72 1,147.72 1,147.72 1,147.72 0.0M
2022-03-09 1,158.08 1,158.08 1,158.08 1,158.08 0.0M
2022-03-08 1,119.18 1,119.18 1,119.18 1,119.18 0.0M
2022-03-07 1,111.21 1,111.21 1,111.21 1,111.21 0.0M
2022-03-04 1,146.50 1,146.50 1,146.50 1,146.50 0.0M
2022-03-03 1,163.90 1,163.90 1,163.90 1,163.90 0.0M
2022-03-02 1,157.00 1,157.00 1,157.00 1,157.00 0.0M
2022-03-01 1,167.18 1,167.18 1,167.18 1,167.18 0.0M
2022-02-28 1,176.78 1,176.78 1,176.78 1,176.78 0.0M
2022-02-25 1,158.16 1,158.16 1,158.16 1,158.16 0.0M
2022-02-24 1,121.28 1,121.28 1,121.28 1,121.28 0.0M
2022-02-23 1,144.16 1,144.16 1,144.16 1,144.16 0.0M
2022-02-22 1,169.13 1,169.13 1,169.13 1,169.13 0.0M
2022-02-21 1,157.29 1,157.29 1,157.29 1,157.29 0.0M
2022-02-18 1,160.67 1,160.67 1,160.67 1,160.67 0.0M
2022-02-17 1,170.29 1,170.29 1,170.29 1,170.29 0.0M
2022-02-16 1,189.42 1,189.42 1,189.42 1,189.42 0.0M
2022-02-15 1,175.83 1,175.83 1,175.83 1,175.83 0.0M
2022-02-14 1,156.69 1,156.69 1,156.69 1,156.69 0.0M
2022-02-11 1,176.69 1,176.69 1,176.69 1,176.69 0.0M
2022-02-10 1,163.03 1,163.03 1,163.03 1,163.03 0.0M
2022-02-09 1,160.26 1,160.26 1,160.26 1,160.26 0.0M
2022-02-08 1,140.19 1,140.19 1,140.19 1,140.19 0.0M
2022-02-07 1,121.13 1,121.13 1,121.13 1,121.13 0.0M
2022-02-04 1,112.68 1,112.68 1,112.68 1,112.68 0.0M
2022-02-02 1,136.89 1,136.89 1,136.89 1,136.89 0.0M
2022-02-01 1,135.52 1,135.52 1,135.52 1,135.52 0.0M
2022-01-31 1,120.33 1,120.33 1,120.33 1,120.33 0.0M
2022-01-28 1,092.32 1,092.32 1,092.32 1,092.32 0.0M
2022-01-27 1,096.61 1,096.61 1,096.61 1,096.61 0.0M
2022-01-26 1,113.76 1,113.76 1,113.76 1,113.76 0.0M
2022-01-25 1,113.93 1,113.93 1,113.93 1,113.93 0.0M
2022-01-24 1,112.60 1,112.60 1,112.60 1,112.60 0.0M
2022-01-21 1,137.65 1,137.65 1,137.65 1,137.65 0.0M
2022-01-20 1,158.30 1,158.30 1,158.30 1,158.30 0.0M
2022-01-19 1,162.61 1,162.61 1,162.61 1,162.61 0.0M
2022-01-18 1,176.08 1,176.08 1,176.08 1,176.08 0.0M
2022-01-17 1,197.78 1,197.78 1,197.78 1,197.78 0.0M
2022-01-14 1,192.42 1,192.42 1,192.42 1,192.42 0.0M
2022-01-13 1,193.08 1,193.08 1,193.08 1,193.08 0.0M
2022-01-12 1,192.65 1,192.65 1,192.65 1,192.65 0.0M
2022-01-11 1,172.60 1,172.60 1,172.60 1,172.60 0.0M
2022-01-10 1,161.88 1,161.88 1,161.88 1,161.88 0.0M
2022-01-07 1,172.87 1,172.87 1,172.87 1,172.87 0.0M
2022-01-06 1,169.41 1,169.41 1,169.41 1,169.41 0.0M
2022-01-05 1,170.14 1,170.14 1,170.14 1,170.14 0.0M
2022-01-04 1,167.39 1,167.39 1,167.39 1,167.39 0.0M
2022-01-03 1,157.50 1,157.50 1,157.50 1,157.50 0.0M