FTSE BIVA Índice de Precios en Tiempo Real (FTFTBIVA)

FTFTBIVA
🏛️ México →
1,244.68
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
2023-12-29 1,184.90 1,186.32 1,179.13 1,183.20 0.0M
2023-12-28 1,186.51 1,192.12 1,179.91 1,184.90 0.0M
2023-12-27 1,191.11 1,195.53 1,185.14 1,186.51 0.0M
2023-12-26 1,181.91 1,195.99 1,181.64 1,191.11 0.0M
2023-12-25 1,185.83 1,190.38 1,180.07 1,181.91 0.0M
2023-12-22 1,185.83 1,190.38 1,180.07 1,181.91 0.0M
2023-12-21 1,173.98 1,188.61 1,173.98 1,185.83 0.0M
2023-12-20 1,189.56 1,193.47 1,171.87 1,173.98 0.0M
2023-12-19 1,190.98 1,203.16 1,183.11 1,189.56 0.0M
2023-12-18 1,178.04 1,194.93 1,171.18 1,190.98 0.0M
2023-12-15 1,177.51 1,186.15 1,170.70 1,178.04 0.0M
2023-12-14 1,139.31 1,178.53 1,138.98 1,177.51 0.0M
2023-12-13 1,124.51 1,141.83 1,114.31 1,139.31 0.0M
2023-12-12 1,123.29 1,127.70 1,118.45 1,124.51 0.0M
2023-12-11 1,123.29 1,127.70 1,118.45 1,124.51 0.0M
2023-12-08 1,124.69 1,126.85 1,115.68 1,123.29 0.0M
2023-12-07 1,117.58 1,126.17 1,115.12 1,124.69 0.0M
2023-12-06 1,117.23 1,124.43 1,115.26 1,117.58 0.0M
2023-12-05 1,115.52 1,118.16 1,102.74 1,117.23 0.0M
2023-12-04 1,112.32 1,120.01 1,109.78 1,115.52 0.0M
2023-12-01 1,115.41 1,115.99 1,107.33 1,112.32 0.0M
2023-11-30 1,090.60 1,117.42 1,088.33 1,115.41 0.0M
2023-11-29 1,083.90 1,092.76 1,081.00 1,090.60 0.0M
2023-11-28 1,081.06 1,089.03 1,079.95 1,083.90 0.0M
2023-11-27 1,096.14 1,096.41 1,079.28 1,081.06 0.0M
2023-11-24 1,098.77 1,100.87 1,089.09 1,096.14 0.0M
2023-11-23 1,090.59 1,099.86 1,090.59 1,098.77 0.0M
2023-11-22 1,087.19 1,094.55 1,086.94 1,090.59 0.0M
2023-11-21 1,089.74 1,091.51 1,076.00 1,087.19 0.0M
2023-11-20 1,085.53 1,092.70 1,084.81 1,089.74 0.0M
2023-11-17 1,085.53 1,092.70 1,084.81 1,089.74 0.0M
2023-11-16 1,092.41 1,092.41 1,082.47 1,085.53 0.0M
2023-11-15 1,085.87 1,094.59 1,085.59 1,092.41 0.0M
2023-11-14 1,057.43 1,087.05 1,057.43 1,085.87 0.0M
2023-11-13 1,060.89 1,062.01 1,056.52 1,057.43 0.0M
2023-11-10 1,056.82 1,062.36 1,054.78 1,060.89 0.0M
2023-11-09 1,055.90 1,060.16 1,051.34 1,056.82 0.0M
2023-11-08 1,059.38 1,066.10 1,052.69 1,055.90 0.0M
2023-11-07 1,068.23 1,069.53 1,053.99 1,059.38 0.0M
2023-11-06 1,059.78 1,078.45 1,056.93 1,068.23 0.0M
2023-11-03 1,029.38 1,073.83 1,029.14 1,059.78 0.0M
2023-11-02 1,014.00 1,031.62 1,011.57 1,029.38 0.0M
2023-11-01 1,014.00 1,031.62 1,011.57 1,029.38 0.0M
2023-10-31 1,018.01 1,018.11 1,008.46 1,014.00 0.0M
2023-10-30 1,013.29 1,022.12 1,013.19 1,018.01 0.0M
2023-10-27 1,018.02 1,026.23 1,011.46 1,013.29 0.0M
2023-10-26 1,010.16 1,020.98 1,007.39 1,018.02 0.0M
2023-10-25 1,000.45 1,011.25 999.51 1,010.16 0.0M
2023-10-24 998.84 1,006.01 998.71 1,000.45 0.0M
2023-10-23 999.78 1,002.22 989.89 998.84 0.0M
2023-10-20 1,010.67 1,012.24 998.58 999.78 0.0M
2023-10-19 1,019.72 1,020.51 1,009.70 1,010.67 0.0M
2023-10-18 1,028.00 1,028.49 1,014.96 1,019.72 0.0M
2023-10-17 1,031.46 1,032.59 1,024.69 1,028.00 0.0M
2023-10-16 1,022.44 1,034.99 1,021.92 1,031.46 0.0M
2023-10-13 1,029.47 1,030.94 1,018.16 1,022.44 0.0M
2023-10-12 1,041.80 1,041.93 1,024.31 1,029.47 0.0M
2023-10-11 1,040.70 1,043.29 1,037.41 1,041.80 0.0M
2023-10-10 1,021.19 1,043.58 1,020.70 1,040.70 0.0M
2023-10-09 1,027.75 1,028.96 1,015.30 1,021.19 0.0M
2023-10-06 1,022.59 1,030.80 1,008.90 1,027.75 0.0M
2023-10-05 1,046.70 1,046.70 1,002.99 1,022.59 0.0M
2023-10-04 1,039.86 1,047.48 1,034.41 1,046.70 0.0M
2023-10-03 1,058.87 1,059.73 1,037.49 1,039.86 0.0M
2023-10-02 1,051.84 1,059.57 1,043.40 1,058.87 0.0M
2023-09-29 1,064.16 1,066.00 1,049.98 1,051.84 0.0M
2023-09-28 1,061.73 1,068.02 1,060.56 1,064.16 0.0M
2023-09-27 1,055.65 1,065.19 1,055.65 1,061.73 0.0M
2023-09-26 1,059.64 1,061.14 1,054.78 1,055.65 0.0M
2023-09-25 1,066.78 1,069.99 1,058.65 1,059.64 0.0M
2023-09-22 1,071.51 1,073.02 1,065.90 1,066.78 0.0M
2023-09-21 1,082.65 1,082.67 1,070.13 1,071.51 0.0M
2023-09-20 1,076.50 1,090.82 1,074.91 1,082.65 0.0M
2023-09-19 1,065.99 1,078.42 1,062.17 1,076.50 0.0M
2023-09-18 1,059.99 1,066.76 1,051.80 1,065.99 0.0M
2023-09-15 1,068.85 1,068.99 1,055.22 1,059.99 0.0M
2023-09-14 1,064.32 1,071.48 1,063.99 1,068.85 0.0M
2023-09-13 1,071.14 1,071.15 1,060.99 1,064.32 0.0M
2023-09-12 1,078.64 1,079.42 1,070.19 1,071.14 0.0M
2023-09-11 1,083.14 1,088.42 1,077.84 1,078.64 0.0M
2023-09-08 1,078.59 1,085.32 1,073.15 1,083.14 0.0M
2023-09-07 1,088.47 1,090.22 1,077.87 1,078.59 0.0M
2023-09-06 1,087.70 1,091.21 1,083.19 1,088.47 0.0M
2023-09-05 1,089.64 1,093.52 1,085.40 1,087.70 0.0M
2023-09-04 1,092.23 1,095.57 1,088.73 1,089.64 0.0M
2023-09-01 1,089.41 1,102.14 1,089.38 1,092.23 0.0M
2023-08-31 1,117.52 1,117.64 1,085.87 1,089.41 0.0M
2023-08-30 1,114.75 1,121.62 1,112.58 1,117.52 0.0M
2023-08-29 1,098.51 1,116.08 1,096.53 1,114.75 0.0M
2023-08-28 1,093.30 1,105.42 1,093.25 1,098.51 0.0M
2023-08-25 1,092.40 1,099.54 1,087.60 1,093.30 0.0M
2023-08-24 1,103.36 1,104.92 1,087.62 1,092.40 0.0M
2023-08-23 1,093.27 1,106.40 1,092.70 1,103.36 0.0M
2023-08-22 1,093.89 1,095.61 1,089.78 1,093.27 0.0M
2023-08-21 1,095.85 1,097.98 1,085.02 1,093.89 0.0M
2023-08-18 1,096.58 1,098.00 1,084.61 1,095.85 0.0M
2023-08-17 1,107.02 1,110.09 1,095.97 1,096.58 0.0M
2023-08-16 1,102.87 1,110.39 1,101.26 1,107.02 0.0M
2023-08-15 1,097.73 1,106.47 1,094.42 1,102.87 0.0M
2023-08-14 1,097.25 1,101.68 1,088.63 1,097.73 0.0M
2023-08-11 1,111.31 1,111.73 1,095.59 1,097.25 0.0M
2023-08-10 1,118.58 1,123.03 1,107.99 1,111.31 0.0M
2023-08-09 1,106.02 1,119.27 1,105.65 1,118.58 0.0M
2023-08-08 1,114.05 1,114.58 1,099.57 1,106.02 0.0M
2023-08-07 1,113.79 1,116.17 1,108.53 1,114.05 0.0M
2023-08-04 1,102.21 1,115.35 1,101.39 1,113.79 0.0M
2023-08-03 1,098.19 1,104.29 1,093.40 1,102.21 0.0M
2023-08-02 1,116.61 1,116.61 1,096.46 1,098.19 0.0M
2023-08-01 1,130.25 1,132.04 1,115.44 1,116.61 0.0M
2023-07-31 1,133.24 1,139.34 1,128.24 1,130.25 0.0M
2023-07-28 1,128.77 1,137.57 1,125.56 1,133.24 0.0M
2023-07-27 1,123.97 1,131.66 1,120.26 1,128.77 0.0M
2023-07-26 1,114.40 1,124.79 1,108.84 1,123.97 0.0M
2023-07-25 1,104.10 1,116.05 1,104.10 1,114.40 0.0M
2023-07-24 1,107.55 1,108.34 1,099.06 1,104.10 0.0M
2023-07-21 1,104.81 1,109.43 1,100.45 1,107.55 0.0M
2023-07-20 1,108.74 1,109.85 1,102.22 1,104.81 0.0M
2023-07-19 1,114.90 1,121.17 1,107.49 1,108.74 0.0M
2023-07-18 1,106.58 1,117.97 1,103.76 1,114.90 0.0M
2023-07-17 1,109.88 1,112.93 1,101.93 1,106.58 0.0M
2023-07-14 1,119.52 1,119.97 1,108.65 1,109.88 0.0M
2023-07-13 1,113.93 1,126.71 1,113.80 1,119.52 0.0M
2023-07-12 1,118.45 1,119.91 1,111.61 1,113.93 0.0M
2023-07-11 1,107.56 1,119.65 1,101.53 1,118.45 0.0M
2023-07-10 1,113.17 1,114.83 1,105.73 1,107.56 0.0M
2023-07-07 1,103.23 1,117.56 1,099.85 1,113.17 0.0M
2023-07-06 1,115.92 1,116.73 1,097.07 1,103.23 0.0M
2023-07-05 1,114.03 1,117.17 1,109.70 1,115.92 0.0M
2023-07-04 1,123.08 1,125.11 1,112.55 1,114.03 0.0M
2023-07-03 1,106.09 1,124.82 1,105.22 1,123.08 0.0M
2023-06-30 1,108.04 1,111.34 1,102.39 1,106.09 0.0M
2023-06-29 1,104.54 1,110.99 1,102.58 1,108.04 0.0M
2023-06-28 1,113.19 1,115.44 1,100.55 1,104.54 0.0M
2023-06-27 1,100.57 1,115.14 1,098.00 1,113.19 0.0M
2023-06-26 1,101.20 1,104.30 1,098.96 1,100.57 0.0M
2023-06-23 1,105.88 1,108.43 1,096.28 1,101.20 0.0M
2023-06-22 1,116.64 1,116.64 1,103.49 1,105.88 0.0M
2023-06-21 1,123.14 1,123.18 1,111.27 1,116.64 0.0M
2023-06-20 1,134.10 1,135.16 1,121.32 1,123.14 0.0M
2023-06-19 1,132.39 1,137.24 1,132.39 1,134.10 0.0M
2023-06-16 1,143.08 1,144.05 1,131.08 1,132.39 0.0M
2023-06-15 1,140.22 1,144.62 1,136.15 1,143.08 0.0M
2023-06-14 1,128.20 1,140.89 1,127.78 1,140.22 0.0M
2023-06-13 1,122.86 1,129.06 1,120.16 1,128.20 0.0M
2023-06-12 1,128.25 1,129.22 1,121.30 1,122.86 0.0M
2023-06-09 1,124.58 1,134.96 1,123.59 1,128.25 0.0M
2023-06-08 1,122.98 1,126.14 1,114.73 1,124.58 0.0M
2023-06-07 1,127.25 1,133.32 1,122.00 1,122.98 0.0M
2023-06-06 1,108.82 1,128.46 1,108.82 1,127.25 0.0M
2023-06-05 1,103.24 1,111.32 1,102.39 1,108.82 0.0M
2023-06-02 1,093.75 1,106.93 1,093.75 1,103.24 0.0M
2023-06-01 1,094.88 1,102.50 1,092.76 1,093.75 0.0M
2023-05-31 1,106.45 1,109.37 1,092.38 1,094.88 0.0M
2023-05-30 1,125.09 1,126.06 1,100.99 1,106.45 0.0M
2023-05-29 1,121.10 1,127.58 1,119.10 1,125.09 0.0M
2023-05-26 1,114.32 1,124.83 1,103.86 1,121.10 0.0M
2023-05-25 1,106.15 1,116.98 1,101.19 1,114.32 0.0M
2023-05-24 1,100.22 1,110.13 1,100.22 1,106.15 0.0M
2023-05-23 1,106.30 1,112.25 1,097.64 1,100.22 0.0M
2023-05-22 1,122.44 1,132.24 1,103.74 1,106.30 0.0M
2023-05-19 1,143.10 1,149.00 1,121.37 1,122.44 0.0M
2023-05-18 1,139.07 1,143.77 1,136.52 1,143.10 0.0M
2023-05-17 1,141.79 1,147.23 1,137.61 1,139.07 0.0M
2023-05-16 1,144.09 1,150.51 1,140.75 1,141.79 0.0M
2023-05-15 1,136.91 1,146.45 1,135.88 1,144.09 0.0M
2023-05-12 1,139.05 1,145.92 1,132.87 1,136.91 0.0M
2023-05-11 1,149.43 1,149.99 1,135.80 1,139.05 0.0M
2023-05-10 1,146.04 1,151.37 1,143.25 1,149.43 0.0M
2023-05-09 1,138.10 1,147.00 1,134.64 1,146.04 0.0M
2023-05-08 1,137.24 1,143.58 1,134.07 1,138.10 0.0M
2023-05-05 1,132.29 1,139.61 1,132.29 1,137.24 0.0M
2023-05-04 1,137.42 1,144.08 1,130.87 1,132.29 0.0M
2023-05-03 1,142.05 1,145.36 1,136.70 1,137.42 0.0M
2023-05-02 1,141.42 1,143.01 1,131.58 1,142.05 0.0M
2023-05-01 1,126.54 1,142.78 1,125.87 1,141.42 0.0M
2023-04-28 1,126.54 1,142.78 1,125.87 1,141.42 0.0M
2023-04-27 1,117.69 1,127.82 1,117.13 1,126.54 0.0M
2023-04-26 1,125.57 1,130.75 1,115.38 1,117.69 0.0M
2023-04-25 1,133.66 1,133.83 1,124.16 1,125.57 0.0M
2023-04-24 1,123.05 1,134.34 1,121.85 1,133.66 0.0M
2023-04-21 1,125.54 1,128.80 1,112.46 1,123.05 0.0M
2023-04-20 1,124.83 1,132.67 1,124.00 1,125.54 0.0M
2023-04-19 1,127.41 1,132.68 1,122.36 1,124.83 0.0M
2023-04-18 1,134.96 1,137.64 1,125.27 1,127.41 0.0M
2023-04-17 1,127.84 1,136.82 1,126.89 1,134.96 0.0M
2023-04-14 1,132.61 1,135.93 1,122.26 1,127.84 0.0M
2023-04-13 1,125.52 1,137.26 1,125.52 1,132.61 0.0M
2023-04-12 1,131.31 1,135.82 1,120.38 1,125.52 0.0M
2023-04-11 1,121.94 1,135.72 1,120.07 1,131.31 0.0M
2023-04-10 1,110.40 1,127.06 1,109.32 1,121.94 0.0M
2023-04-07 1,123.67 1,124.88 1,106.44 1,110.40 0.0M
2023-04-06 1,123.67 1,124.88 1,106.44 1,110.40 0.0M
2023-04-05 1,123.67 1,124.88 1,106.44 1,110.40 0.0M
2023-04-04 1,117.49 1,130.86 1,115.69 1,123.67 0.0M
2023-04-03 1,117.94 1,121.16 1,111.40 1,117.49 0.0M
2023-03-31 1,123.89 1,132.40 1,116.23 1,117.94 0.0M
2023-03-30 1,117.85 1,129.38 1,117.12 1,123.89 0.0M
2023-03-29 1,104.22 1,119.67 1,103.83 1,117.85 0.0M
2023-03-28 1,097.13 1,115.58 1,096.35 1,104.22 0.0M
2023-03-27 1,096.01 1,102.35 1,095.35 1,097.13 0.0M
2023-03-24 1,096.82 1,099.67 1,088.34 1,096.01 0.0M
2023-03-23 1,090.78 1,101.92 1,090.78 1,096.82 0.0M
2023-03-22 1,092.78 1,100.50 1,089.32 1,090.78 0.0M
2023-03-21 1,078.16 1,096.01 1,078.16 1,092.78 0.0M
2023-03-20 1,091.87 1,094.78 1,075.33 1,078.16 0.0M
2023-03-17 1,091.87 1,094.78 1,075.33 1,078.16 0.0M
2023-03-16 1,083.05 1,099.70 1,083.05 1,091.87 0.0M
2023-03-15 1,095.57 1,096.23 1,078.93 1,083.05 0.0M
2023-03-14 1,102.83 1,111.80 1,094.57 1,095.57 0.0M
2023-03-13 1,099.41 1,115.52 1,087.27 1,102.83 0.0M
2023-03-10 1,114.19 1,115.56 1,097.46 1,099.41 0.0M
2023-03-09 1,111.79 1,119.75 1,109.75 1,114.19 0.0M
2023-03-08 1,104.30 1,112.88 1,104.20 1,111.79 0.0M
2023-03-07 1,121.93 1,122.75 1,103.09 1,104.30 0.0M
2023-03-06 1,126.32 1,129.24 1,121.16 1,121.93 0.0M
2023-03-03 1,110.03 1,131.58 1,109.96 1,126.32 0.0M
2023-03-02 1,113.30 1,115.22 1,103.63 1,110.03 0.0M
2023-03-01 1,098.95 1,118.85 1,097.41 1,113.30 0.0M
2023-02-28 1,105.01 1,105.86 1,093.73 1,098.95 0.0M
2023-02-27 1,098.22 1,109.09 1,096.78 1,105.01 0.0M
2023-02-24 1,105.23 1,105.23 1,092.65 1,098.22 0.0M
2023-02-23 1,107.55 1,110.90 1,099.32 1,105.23 0.0M
2023-02-22 1,109.36 1,113.87 1,100.71 1,107.55 0.0M
2023-02-21 1,124.24 1,127.51 1,103.94 1,109.36 0.0M
2023-02-20 1,120.64 1,126.40 1,120.64 1,124.24 0.0M
2023-02-17 1,125.43 1,125.43 1,115.12 1,120.64 0.0M
2023-02-16 1,114.11 1,128.31 1,111.42 1,125.43 0.0M
2023-02-15 1,100.00 1,115.40 1,094.62 1,114.11 0.0M
2023-02-14 1,107.43 1,114.40 1,095.56 1,100.00 0.0M
2023-02-13 1,094.88 1,112.81 1,094.07 1,107.43 0.0M
2023-02-10 1,100.43 1,101.88 1,088.38 1,094.88 0.0M
2023-02-09 1,107.70 1,114.53 1,098.27 1,100.43 0.0M
2023-02-08 1,111.78 1,115.65 1,096.83 1,107.70 0.0M
2023-02-07 1,127.54 1,128.76 1,110.45 1,111.78 0.0M
2023-02-06 1,123.79 1,130.57 1,120.97 1,127.54 0.0M
2023-02-03 1,123.79 1,130.57 1,120.97 1,127.54 0.0M
2023-02-02 1,148.03 1,150.88 1,121.44 1,123.79 0.0M
2023-02-01 1,138.19 1,149.10 1,135.08 1,148.03 0.0M
2023-01-31 1,138.32 1,140.72 1,132.57 1,138.19 0.0M
2023-01-30 1,143.25 1,144.05 1,136.04 1,138.32 0.0M
2023-01-27 1,151.11 1,153.94 1,140.64 1,143.25 0.0M
2023-01-26 1,145.27 1,154.37 1,145.27 1,151.11 0.0M
2023-01-25 1,144.95 1,147.50 1,137.45 1,145.27 0.0M
2023-01-24 1,134.36 1,149.51 1,134.36 1,144.95 0.0M
2023-01-23 1,125.67 1,144.79 1,125.67 1,134.36 0.0M
2023-01-20 1,114.89 1,129.90 1,111.43 1,125.67 0.0M
2023-01-19 1,111.54 1,122.92 1,108.71 1,114.89 0.0M
2023-01-18 1,110.72 1,119.62 1,110.04 1,111.54 0.0M
2023-01-17 1,120.72 1,121.10 1,106.33 1,110.72 0.0M
2023-01-16 1,118.40 1,122.18 1,114.14 1,120.72 0.0M
2023-01-13 1,118.55 1,124.68 1,114.17 1,118.40 0.0M
2023-01-12 1,109.72 1,124.08 1,109.59 1,118.55 0.0M
2023-01-11 1,092.31 1,115.98 1,092.31 1,109.72 0.0M
2023-01-10 1,090.77 1,097.68 1,088.92 1,092.31 0.0M
2023-01-09 1,078.84 1,094.48 1,078.43 1,090.77 0.0M
2023-01-06 1,060.28 1,084.43 1,056.57 1,078.84 0.0M
2023-01-05 1,046.28 1,063.88 1,045.01 1,060.28 0.0M
2023-01-04 1,024.39 1,051.17 1,022.82 1,046.28 0.0M
2023-01-03 1,024.01 1,027.60 1,020.73 1,024.39 0.0M
2023-01-02 1,012.14 1,027.26 1,012.14 1,024.01 0.0M