IPC ESG T RT (ELMX)

ELMX
🏛️ México →
1,905.06
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
2025-09-26 1,891.47 1,909.45 1,891.47 1,905.06 0.0M
2025-09-25 1,891.65 1,901.09 1,883.73 1,890.32 0.0M
2025-09-24 1,906.13 1,915.48 1,885.18 1,890.92 0.0M
2025-09-22 1,872.35 1,896.92 1,868.87 1,895.37 0.0M
2025-09-19 1,873.43 1,884.25 1,866.33 1,872.35 0.0M
2025-09-18 1,882.01 1,882.01 1,861.55 1,873.43 0.0M
2025-09-17 1,896.33 1,898.39 1,877.99 1,881.93 0.0M
2025-09-15 1,882.68 1,899.53 1,881.63 1,895.99 0.0M
2025-09-12 1,873.20 1,885.63 1,872.41 1,882.68 0.0M
2025-09-11 1,838.10 1,882.67 1,838.10 1,873.20 0.0M
2025-09-10 1,845.38 1,856.17 1,836.64 1,838.10 0.0M
2025-09-09 1,843.08 1,850.13 1,838.06 1,845.38 0.0M
2025-09-08 1,837.71 1,843.99 1,828.98 1,842.73 0.0M
2025-09-05 1,820.87 1,841.25 1,820.87 1,837.71 0.0M
2025-09-04 1,808.66 1,820.76 1,799.05 1,818.75 0.0M
2025-09-03 1,820.82 1,828.20 1,806.56 1,808.66 0.0M
2025-09-02 1,795.41 1,823.17 1,785.31 1,820.82 0.0M
2025-09-01 1,792.54 1,799.00 1,779.66 1,795.41 0.0M
2025-08-29 1,806.95 1,806.95 1,791.20 1,792.54 0.0M
2025-08-28 1,793.92 1,817.32 1,790.27 1,806.95 0.0M
2025-08-27 1,781.34 1,795.45 1,766.18 1,793.92 0.0M
2025-08-26 1,793.59 1,795.95 1,776.80 1,781.34 0.0M
2025-08-25 1,815.06 1,815.06 1,791.69 1,793.59 0.0M
2025-08-22 1,795.06 1,820.10 1,791.59 1,815.06 0.0M
2025-08-21 1,780.56 1,798.32 1,780.56 1,795.06 0.0M
2025-08-20 1,787.86 1,789.40 1,776.66 1,780.56 0.0M
2025-08-19 1,782.77 1,790.60 1,780.79 1,787.86 0.0M
2025-08-18 1,783.56 1,789.01 1,776.31 1,782.72 0.0M
2025-08-15 1,777.56 1,788.73 1,777.56 1,783.56 0.0M
2025-08-14 1,784.54 1,784.54 1,769.59 1,777.56 0.0M
2025-08-13 1,791.40 1,796.16 1,780.56 1,784.54 0.0M
2025-08-12 1,777.67 1,793.70 1,775.09 1,788.94 0.0M
2025-08-11 1,769.84 1,781.09 1,768.91 1,777.67 0.0M
2025-08-08 1,774.49 1,780.93 1,768.47 1,769.84 0.0M
2025-08-07 1,743.62 1,775.18 1,743.62 1,774.49 0.0M
2025-08-06 1,745.62 1,762.71 1,741.95 1,743.62 0.0M
2025-08-05 1,732.34 1,747.88 1,732.34 1,745.62 0.0M
2025-08-04 1,738.48 1,740.38 1,728.06 1,732.34 0.0M
2025-08-01 1,755.27 1,755.38 1,736.39 1,738.48 0.0M
2025-07-31 1,754.24 1,762.97 1,742.93 1,755.27 0.0M
2025-07-30 1,765.27 1,771.13 1,748.40 1,754.24 0.0M
2025-07-29 1,742.99 1,770.00 1,724.34 1,765.27 0.0M
2025-07-28 1,757.07 1,757.07 1,730.53 1,742.99 0.0M
2025-07-25 1,750.04 1,759.81 1,742.01 1,757.07 0.0M
2025-07-24 1,729.41 1,751.24 1,729.41 1,750.04 0.0M
2025-07-23 1,701.30 1,732.65 1,701.30 1,729.41 0.0M
2025-07-22 1,710.23 1,715.70 1,691.93 1,701.30 0.0M
2025-07-21 1,722.59 1,727.85 1,708.19 1,710.23 0.0M
2025-07-18 1,736.49 1,737.72 1,719.73 1,722.59 0.0M
2025-07-17 1,730.19 1,740.86 1,725.46 1,736.49 0.0M
2025-07-16 1,726.85 1,734.14 1,722.47 1,728.79 0.0M
2025-07-15 1,721.47 1,733.96 1,717.98 1,726.85 0.0M
2025-07-14 1,731.37 1,733.99 1,714.12 1,720.84 0.0M
2025-07-11 1,739.98 1,739.98 1,717.22 1,731.19 0.0M
2025-07-10 1,737.80 1,739.13 1,724.46 1,737.01 0.0M
2025-07-09 1,756.52 1,757.97 1,735.49 1,737.74 0.0M
2025-07-08 1,765.80 1,766.20 1,744.12 1,756.52 0.0M
2025-07-07 1,780.01 1,783.75 1,763.24 1,765.80 0.0M
2025-07-04 1,776.75 1,784.93 1,775.95 1,780.01 0.0M
2025-07-03 1,794.58 1,804.39 1,775.14 1,776.75 0.0M
2025-07-02 1,775.53 1,797.39 1,775.53 1,794.58 0.0M
2025-07-01 1,765.52 1,776.49 1,757.91 1,775.20 0.0M
2025-06-30 1,764.41 1,779.51 1,761.25 1,765.52 0.0M
2025-06-27 1,765.50 1,775.56 1,761.66 1,764.33 0.0M
2025-06-26 1,748.35 1,770.00 1,740.28 1,765.39 0.0M
2025-06-25 1,743.08 1,754.89 1,741.11 1,748.35 0.0M
2025-06-24 1,723.37 1,745.80 1,723.21 1,743.08 0.0M
2025-06-23 1,727.75 1,727.75 1,706.56 1,722.49 0.0M
2025-06-20 1,721.62 1,732.75 1,717.63 1,727.75 0.0M
2025-06-19 1,744.23 1,748.34 1,720.16 1,721.62 0.0M
2025-06-18 1,740.53 1,750.50 1,735.66 1,744.23 0.0M
2025-06-17 1,751.93 1,752.92 1,736.04 1,740.52 0.0M
2025-06-16 1,763.89 1,776.11 1,749.56 1,751.57 0.0M
2025-06-13 1,775.20 1,775.20 1,752.73 1,763.89 0.0M
2025-06-12 1,774.18 1,783.94 1,765.46 1,775.20 0.0M
2025-06-11 1,784.63 1,796.50 1,772.89 1,774.18 0.0M
2025-06-10 1,777.06 1,787.53 1,772.08 1,784.63 0.0M
2025-06-09 1,785.21 1,792.13 1,775.71 1,777.06 0.0M
2025-06-06 1,776.75 1,788.16 1,755.22 1,785.21 0.0M
2025-06-05 1,768.73 1,782.96 1,768.73 1,775.70 0.0M
2025-06-04 1,773.38 1,782.68 1,766.81 1,768.73 0.0M
2025-06-03 1,776.22 1,780.99 1,769.10 1,773.38 0.0M
2025-06-02 1,779.59 1,800.81 1,773.14 1,776.18 0.0M
2025-05-30 1,807.22 1,807.22 1,778.10 1,779.59 0.0M
2025-05-29 1,809.90 1,819.15 1,804.87 1,807.06 0.0M
2025-05-28 1,804.11 1,817.29 1,799.20 1,809.90 0.0M
2025-05-27 1,793.24 1,833.25 1,790.89 1,799.49 0.0M
2025-05-26 1,790.78 1,793.80 1,782.83 1,790.80 0.0M
2025-05-23 1,770.54 1,790.41 1,748.58 1,788.69 0.0M
2025-05-22 1,789.28 1,789.61 1,767.11 1,769.89 0.0M
2025-05-21 1,781.53 1,790.34 1,772.82 1,789.06 0.0M
2025-05-20 1,787.50 1,796.68 1,779.85 1,781.37 0.0M
2025-05-19 1,772.06 1,799.04 1,765.12 1,787.50 0.0M
2025-05-16 1,771.98 1,779.14 1,762.95 1,772.06 0.0M
2025-05-15 1,761.14 1,776.14 1,748.48 1,771.98 0.0M
2025-05-14 1,750.34 1,763.03 1,744.67 1,760.99 0.0M
2025-05-13 1,732.42 1,761.72 1,725.42 1,750.34 0.0M
2025-05-12 1,720.46 1,741.09 1,703.46 1,731.80 0.0M
2025-05-09 1,730.67 1,743.07 1,717.55 1,720.40 0.0M
2025-05-08 1,766.48 1,779.57 1,725.83 1,729.39 0.0M
2025-05-07 1,750.55 1,770.76 1,741.67 1,766.08 0.0M
2025-05-06 1,704.88 1,753.08 1,697.40 1,750.52 0.0M
2025-05-05 1,704.47 1,709.65 1,691.34 1,704.88 0.0M
2025-05-02 1,724.08 1,724.08 1,694.04 1,704.47 0.0M
2025-05-01 1,686.43 1,709.68 1,674.17 1,707.64 0.0M
2025-04-30 1,686.43 1,709.68 1,674.17 1,707.64 0.0M
2025-04-29 1,724.35 1,729.03 1,683.07 1,686.43 0.0M
2025-04-28 1,712.01 1,737.20 1,710.06 1,724.35 0.0M
2025-04-25 1,701.46 1,715.48 1,691.51 1,712.01 0.0M
2025-04-24 1,684.00 1,710.81 1,678.88 1,701.46 0.0M
2025-04-23 1,657.01 1,703.04 1,657.01 1,682.94 0.0M
2025-04-22 1,622.40 1,659.11 1,622.40 1,657.01 0.0M
2025-04-21 1,597.81 1,624.90 1,597.81 1,621.88 0.0M
2025-04-16 1,588.56 1,609.76 1,586.24 1,597.76 0.0M
2025-04-15 1,576.98 1,595.76 1,572.16 1,588.56 0.0M
2025-04-14 1,549.41 1,588.73 1,549.41 1,576.99 0.0M
2025-04-11 1,553.05 1,571.76 1,547.43 1,549.18 0.0M
2025-04-10 1,583.90 1,583.90 1,548.96 1,553.05 0.0M
2025-04-09 1,514.91 1,589.94 1,503.47 1,583.87 0.0M
2025-04-08 1,520.23 1,549.06 1,511.19 1,514.91 0.0M
2025-04-07 1,550.47 1,560.58 1,498.69 1,520.23 0.0M
2025-04-04 1,627.53 1,627.53 1,541.33 1,550.47 0.0M
2025-04-03 1,618.37 1,648.41 1,595.14 1,627.53 0.0M
2025-04-02 1,605.30 1,619.66 1,594.55 1,618.36 0.0M
2025-04-01 1,577.29 1,604.64 1,570.66 1,602.92 0.0M
2025-03-31 1,602.27 1,602.27 1,571.92 1,577.29 0.0M
2025-03-28 1,610.77 1,613.98 1,589.82 1,602.27 0.0M
2025-03-27 1,587.49 1,612.80 1,584.57 1,610.77 0.0M
2025-03-26 1,600.57 1,601.55 1,585.74 1,587.49 0.0M
2025-03-25 1,586.18 1,602.41 1,586.18 1,600.57 0.0M
2025-03-24 1,589.75 1,597.14 1,584.00 1,586.18 0.0M
2025-03-21 1,600.28 1,600.78 1,583.95 1,589.75 0.0M
2025-03-20 1,597.96 1,601.78 1,591.43 1,600.28 0.0M
2025-03-19 1,589.13 1,604.60 1,586.42 1,597.96 0.0M
2025-03-18 1,578.06 1,600.52 1,578.06 1,589.13 0.0M
2025-03-14 1,562.80 1,582.78 1,562.80 1,578.06 0.0M
2025-03-13 1,570.38 1,577.15 1,561.82 1,562.80 0.0M
2025-03-12 1,552.09 1,572.74 1,547.47 1,570.33 0.0M
2025-03-11 1,558.57 1,562.70 1,543.21 1,552.09 0.0M
2025-03-10 1,591.73 1,591.73 1,548.77 1,558.57 0.0M
2025-03-07 1,587.95 1,593.10 1,559.40 1,591.38 0.0M
2025-03-06 1,584.75 1,603.08 1,574.95 1,587.95 0.0M
2025-03-05 1,576.83 1,585.67 1,573.24 1,584.75 0.0M
2025-03-04 1,566.74 1,585.71 1,535.34 1,576.83 0.0M
2025-03-03 1,569.93 1,600.68 1,564.74 1,566.74 0.0M
2025-02-28 1,581.57 1,588.26 1,566.79 1,569.93 0.0M
2025-02-27 1,596.16 1,605.25 1,574.05 1,581.57 0.0M
2025-02-26 1,586.04 1,601.00 1,581.10 1,594.36 0.0M
2025-02-25 1,604.80 1,604.80 1,583.45 1,586.04 0.0M
2025-02-24 1,607.39 1,612.87 1,593.55 1,604.80 0.0M
2025-02-21 1,621.47 1,621.64 1,599.70 1,607.39 0.0M
2025-02-20 1,617.73 1,627.67 1,610.35 1,621.47 0.0M
2025-02-19 1,630.06 1,630.06 1,615.36 1,618.71 0.0M
2025-02-18 1,623.03 1,635.17 1,613.87 1,630.06 0.0M
2025-02-17 1,615.38 1,625.50 1,610.40 1,623.03 0.0M
2025-02-14 1,618.78 1,623.64 1,610.50 1,615.38 0.0M
2025-02-13 1,615.66 1,625.75 1,610.05 1,618.78 0.0M
2025-02-12 1,601.43 1,619.84 1,585.02 1,615.66 0.0M
2025-02-11 1,583.91 1,604.70 1,572.97 1,601.43 0.0M
2025-02-10 1,579.39 1,597.05 1,579.39 1,584.08 0.0M
2025-02-07 1,577.38 1,586.75 1,574.51 1,579.39 0.0M
2025-02-06 1,540.88 1,581.12 1,540.88 1,577.38 0.0M
2025-02-05 1,551.43 1,574.81 1,537.78 1,540.88 0.0M
2025-02-04 1,531.19 1,557.05 1,530.45 1,551.43 0.0M
2025-01-31 1,556.83 1,563.55 1,527.59 1,531.19 0.0M
2025-01-30 1,543.18 1,565.88 1,543.18 1,556.83 0.0M
2025-01-29 1,546.61 1,549.94 1,529.62 1,543.18 0.0M
2025-01-28 1,552.99 1,556.77 1,543.75 1,546.53 0.0M
2025-01-27 1,541.90 1,558.48 1,535.07 1,552.99 0.0M
2025-01-24 1,534.35 1,545.02 1,532.03 1,541.90 0.0M
2025-01-23 1,531.34 1,542.44 1,513.67 1,534.35 0.0M
2025-01-22 1,518.85 1,543.40 1,510.39 1,531.34 0.0M
2025-01-21 1,511.68 1,521.41 1,509.55 1,518.85 0.0M
2025-01-20 1,501.74 1,515.49 1,500.43 1,511.68 0.0M
2025-01-17 1,502.65 1,518.66 1,500.86 1,501.74 0.0M
2025-01-16 1,514.11 1,517.81 1,500.86 1,502.65 0.0M
2025-01-15 1,504.66 1,516.18 1,504.66 1,514.11 0.0M
2025-01-14 1,502.10 1,512.92 1,500.86 1,503.41 0.0M
2025-01-13 1,492.75 1,504.62 1,485.51 1,501.92 0.0M
2025-01-10 1,497.34 1,501.89 1,488.50 1,492.75 0.0M
2025-01-09 1,492.21 1,522.14 1,492.21 1,497.34 0.0M
2025-01-08 1,505.65 1,505.87 1,487.04 1,492.18 0.0M
2025-01-07 1,489.60 1,511.18 1,489.60 1,505.65 0.0M
2025-01-06 1,470.32 1,507.05 1,470.32 1,489.60 0.0M
2025-01-03 1,498.16 1,499.88 1,468.21 1,470.32 0.0M
2025-01-02 1,491.04 1,508.09 1,491.04 1,498.16 0.0M