Sp Bmv Quality Value

MXICVCRT
🏛️ México →
863.53
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
2022-12-30 599.53 600.59 588.00 588.98 71.8M
2022-12-29 600.67 607.92 599.14 599.27 31.1M
2022-12-28 609.66 610.36 599.83 600.49 44.8M
2022-12-27 608.99 613.80 607.53 609.53 35.0M
2022-12-26 609.38 613.56 608.01 608.71 6.6M
2022-12-23 599.13 611.33 598.56 608.79 39.7M
2022-12-22 606.00 606.00 595.34 599.68 48.0M
2022-12-21 602.76 607.95 600.49 605.85 67.2M
2022-12-20 602.15 605.94 601.57 602.29 60.4M
2022-12-19 601.43 607.53 599.65 602.12 64.2M
2022-12-16 599.60 601.06 595.21 600.24 276.6M
2022-12-15 606.98 606.98 598.35 599.15 217.5M
2022-12-14 614.83 616.06 604.23 607.42 126.2M
2022-12-13 613.73 622.28 613.73 614.64 195.8M
2022-12-09 616.65 617.48 610.07 611.09 89.4M
2022-12-08 611.02 619.36 611.02 616.52 88.1M
2022-12-07 611.78 618.75 609.36 610.73 96.1M
2022-12-06 605.30 616.20 604.30 611.60 110.6M
2022-12-05 611.50 611.50 604.40 604.97 74.0M
2022-12-02 611.10 615.67 608.44 612.08 109.4M
2022-12-01 606.06 614.87 605.07 611.67 120.9M
2022-11-30 592.70 607.66 588.63 606.40 454.6M
2022-11-29 599.21 601.29 591.00 592.47 121.0M
2022-11-28 602.56 608.42 598.18 598.68 99.8M
2022-11-25 612.12 612.12 601.84 602.72 53.6M
2022-11-24 609.86 614.11 608.75 610.56 21.7M
2022-11-23 605.55 612.16 605.52 609.96 124.8M
2022-11-22 609.82 613.18 604.09 605.26 161.9M
2022-11-18 606.70 613.36 606.70 609.48 86.9M
2022-11-17 606.36 606.36 599.92 605.60 113.6M
2022-11-16 601.78 610.02 601.73 607.48 136.4M
2022-11-15 610.01 617.53 601.17 603.03 99.7M
2022-11-14 608.39 609.99 602.99 607.44 134.3M
2022-11-11 593.97 609.26 593.97 608.32 140.3M
2022-11-10 586.59 598.25 586.52 593.63 132.9M
2022-11-09 581.02 586.14 579.98 582.49 146.2M
2022-11-08 579.22 583.37 577.50 581.42 157.3M
2022-11-07 580.46 584.05 576.71 579.24 135.1M
2022-11-04 573.20 581.92 573.20 580.50 105.1M
2022-11-03 572.01 572.25 563.11 570.22 198.2M
2022-11-01 564.55 574.28 564.45 573.84 142.7M
2022-10-31 553.87 564.46 551.60 563.71 150.0M
2022-10-28 551.52 554.22 548.64 552.80 95.9M
2022-10-27 554.96 555.97 550.14 551.24 182.7M
2022-10-26 545.73 556.02 545.25 555.35 255.3M
2022-10-25 538.40 547.10 537.57 546.10 202.9M
2022-10-24 531.94 540.96 531.53 538.13 144.9M
2022-10-21 526.16 532.26 526.01 531.68 142.1M
2022-10-20 527.14 530.72 524.68 525.82 221.0M
2022-10-19 529.22 530.35 524.75 526.75 144.7M
2022-10-18 529.01 533.10 526.61 529.48 172.5M
2022-10-17 520.24 531.18 520.24 527.33 142.4M
2022-10-14 522.51 524.53 517.65 518.69 121.7M
2022-10-13 520.11 525.08 514.05 521.89 159.5M
2022-10-12 521.48 524.91 519.63 521.88 144.0M
2022-10-11 518.72 526.09 514.49 521.33 142.7M
2022-10-10 523.45 525.90 518.24 518.90 81.6M
2022-10-07 527.74 527.79 522.38 523.82 124.4M
2022-10-06 524.50 534.74 524.17 529.32 139.6M
2022-10-05 526.35 526.35 521.36 524.51 116.1M
2022-10-04 520.11 528.66 519.18 527.20 112.4M
2022-10-03 510.28 518.70 510.26 517.60 140.3M
2022-09-30 510.61 514.15 508.72 509.45 143.5M
2022-09-29 511.70 516.21 506.28 510.88 121.7M
2022-09-28 506.96 515.91 506.15 511.80 146.2M
2022-09-27 506.92 510.95 506.38 506.89 99.2M
2022-09-26 513.51 515.44 505.75 506.42 100.9M
2022-09-23 522.76 522.78 510.59 513.44 120.1M
2022-09-22 532.22 532.22 523.16 524.38 108.2M
2022-09-21 534.24 536.57 531.39 532.27 149.9M
2022-09-20 536.66 536.66 532.02 533.95 167.8M
2022-09-19 535.28 536.30 529.76 535.26 152.7M
2022-09-15 536.39 539.54 533.22 536.42 669.6M
2022-09-14 537.87 539.50 536.03 536.48 140.0M
2022-09-13 542.89 542.89 536.71 537.39 139.6M
2022-09-12 533.87 544.53 533.87 544.26 86.4M
2022-09-09 524.87 533.17 524.87 532.87 72.8M
2022-09-08 521.14 525.82 517.12 523.70 100.4M
2022-09-07 519.80 521.51 513.66 520.27 125.3M
2022-09-06 521.28 522.66 517.05 520.48 104.1M
2022-09-05 520.33 521.22 517.22 520.67 17.3M
2022-09-02 519.62 523.28 517.92 519.98 108.7M
2022-09-01 514.42 518.57 508.87 515.99 133.7M
2022-08-31 524.00 524.89 514.12 515.00 431.7M
2022-08-30 530.71 531.37 521.48 524.24 96.7M
2022-08-29 538.14 538.14 529.66 530.38 111.0M
2022-08-26 544.02 544.15 537.32 539.46 64.9M
2022-08-25 538.24 543.71 538.22 542.68 77.9M
2022-08-24 540.15 542.93 536.84 537.41 82.5M
2022-08-23 539.77 542.34 537.42 540.39 113.7M
2022-08-22 545.09 545.09 537.76 539.59 97.7M
2022-08-19 547.29 547.29 544.53 545.36 74.6M
2022-08-18 548.32 548.84 543.50 547.67 79.6M
2022-08-17 550.86 550.86 545.60 548.01 105.2M
2022-08-16 550.96 553.61 548.08 550.73 119.5M
2022-08-15 551.39 553.99 550.44 551.04 72.0M
2022-08-12 548.54 552.54 547.82 552.20 97.4M
2022-08-11 541.31 549.20 541.31 548.27 156.2M
2022-08-10 539.20 548.49 537.77 540.84 150.0M
2022-08-09 540.33 541.25 537.00 538.50 109.5M
2022-08-08 539.10 544.08 538.10 541.84 129.7M
2022-08-05 539.63 542.42 533.99 538.64 105.8M
2022-08-04 543.64 553.28 538.66 542.07 155.4M
2022-08-03 543.13 545.73 540.28 543.54 143.9M
2022-08-02 546.12 546.72 539.23 542.94 135.6M
2022-08-01 548.27 553.15 545.14 546.02 112.8M
2022-07-29 548.89 550.17 546.02 548.52 180.1M
2022-07-28 537.96 549.26 537.96 548.68 117.7M
2022-07-27 534.92 538.49 530.45 537.66 136.4M
2022-07-26 536.33 539.90 530.48 533.33 106.6M
2022-07-25 534.06 538.58 533.35 535.98 72.7M
2022-07-22 532.44 536.06 531.98 534.15 85.6M
2022-07-21 531.41 532.52 525.72 532.02 89.0M
2022-07-20 534.07 535.24 529.64 531.01 86.7M
2022-07-19 532.65 538.60 530.18 534.52 101.3M
2022-07-18 530.47 535.56 530.47 531.81 68.1M
2022-07-15 526.58 530.53 525.27 529.96 63.5M
2022-07-14 530.20 530.64 522.01 525.79 117.4M
2022-07-13 532.82 534.35 528.78 530.90 149.0M
2022-07-12 535.69 538.47 533.45 534.31 131.6M
2022-07-11 538.84 538.99 534.44 536.05 66.9M
2022-07-08 536.77 540.02 532.58 539.39 102.1M
2022-07-07 537.47 540.89 536.72 537.81 172.6M
2022-07-06 532.99 536.70 530.71 536.29 111.3M
2022-07-05 536.72 536.72 527.12 532.04 110.3M
2022-07-04 531.61 540.75 530.79 536.96 33.4M
2022-07-01 530.98 536.05 526.77 531.64 76.8M
2022-06-30 537.87 538.28 530.58 531.26 177.9M
2022-06-29 543.58 543.61 538.01 539.52 137.2M
2022-06-28 547.42 550.61 542.46 543.46 141.1M
2022-06-27 540.58 547.68 539.87 546.69 95.4M
2022-06-24 530.65 541.77 529.07 540.12 147.2M
2022-06-23 535.68 535.96 529.49 530.39 127.2M
2022-06-22 537.20 539.63 532.69 535.41 118.2M
2022-06-21 539.18 542.08 536.49 539.67 108.2M
2022-06-20 539.81 541.11 538.09 539.10 29.3M
2022-06-17 539.23 543.95 537.69 539.44 612.1M
2022-06-16 545.37 545.37 535.76 537.70 177.9M
2022-06-15 546.17 549.26 544.00 546.13 148.8M
2022-06-14 550.24 550.49 543.19 544.06 143.7M
2022-06-13 551.12 552.57 544.57 549.08 205.5M
2022-06-10 561.98 561.98 551.02 552.04 110.3M
2022-06-09 568.84 570.38 562.36 563.10 122.1M
2022-06-08 569.68 571.55 565.66 569.06 118.3M
2022-06-07 566.77 571.13 561.44 570.43 112.1M
2022-06-06 570.82 575.65 567.73 568.42 83.7M
2022-06-03 570.78 571.48 568.32 570.51 127.8M
2022-06-02 577.68 577.68 567.30 571.17 152.5M
2022-06-01 583.33 583.53 575.85 577.39 138.4M
2022-05-31 584.71 584.71 575.02 583.36 1,101.4M
2022-05-30 583.22 589.21 582.07 584.85 65.5M
2022-05-27 578.96 584.35 577.87 583.17 130.1M
2022-05-26 578.58 579.58 576.03 577.75 149.2M
2022-05-25 571.67 579.04 571.55 576.32 241.3M
2022-05-24 571.76 573.78 568.41 571.69 187.4M
2022-05-23 573.59 579.29 572.26 573.83 106.6M
2022-05-20 569.13 575.60 569.02 573.07 151.2M
2022-05-19 556.18 571.04 554.61 567.21 177.8M
2022-05-18 567.50 567.50 556.51 557.34 248.1M
2022-05-17 560.16 569.44 560.10 568.34 159.6M
2022-05-16 549.25 559.55 548.56 557.76 136.1M
2022-05-13 548.12 550.75 546.66 549.16 171.5M
2022-05-12 544.51 551.11 541.39 546.45 201.3M
2022-05-11 547.58 550.80 545.04 545.82 177.0M
2022-05-10 550.86 554.43 547.04 547.56 209.2M
2022-05-09 555.05 555.05 549.16 550.47 126.3M
2022-05-06 563.02 565.95 555.50 556.34 128.0M
2022-05-05 569.80 569.80 561.91 563.74 154.5M
2022-05-04 569.81 573.26 564.03 571.28 118.7M
2022-05-03 576.30 576.30 568.96 570.06 120.5M
2022-05-02 573.57 576.32 569.60 575.59 108.9M
2022-04-29 581.54 583.75 572.55 573.41 172.8M
2022-04-28 581.66 582.46 571.79 581.25 188.8M
2022-04-27 575.51 578.77 573.96 577.40 123.6M
2022-04-26 579.84 580.51 573.19 574.46 149.8M
2022-04-25 584.13 584.13 577.85 579.90 153.0M
2022-04-22 588.31 590.13 582.45 584.17 115.8M
2022-04-21 597.06 598.55 586.88 588.17 122.7M
2022-04-20 602.60 603.07 594.58 595.61 147.5M
2022-04-19 595.40 603.70 594.93 602.72 117.6M
2022-04-18 593.07 597.94 591.95 595.29 82.1M
2022-04-13 589.67 593.94 587.57 593.07 78.2M
2022-04-12 596.10 597.04 586.59 587.88 162.0M
2022-04-11 595.73 597.10 591.83 595.18 84.7M
2022-04-08 597.10 598.15 593.16 595.70 92.7M
2022-04-07 599.92 600.49 595.76 596.81 157.6M
2022-04-06 604.01 604.01 598.68 599.59 156.0M
2022-04-05 614.54 614.54 601.68 603.60 150.4M
2022-04-04 614.58 619.22 614.07 614.67 80.2M
2022-04-01 610.22 615.32 609.11 614.57 150.4M
2022-03-31 603.90 611.33 603.90 610.34 173.9M
2022-03-30 609.82 610.49 600.96 603.97 176.2M
2022-03-29 601.02 611.87 600.08 609.65 192.1M
2022-03-28 597.73 602.82 597.73 601.85 95.4M
2022-03-25 603.00 603.00 595.66 597.76 113.1M
2022-03-24 596.99 604.19 596.06 603.05 123.6M
2022-03-23 604.47 604.96 595.04 596.88 116.3M
2022-03-22 599.35 605.88 597.17 604.79 170.5M
2022-03-18 592.04 601.33 587.89 599.31 623.2M
2022-03-17 583.01 592.62 581.70 592.16 142.5M
2022-03-16 576.63 587.37 576.63 582.91 181.4M
2022-03-15 576.57 579.95 572.21 576.30 264.7M
2022-03-14 587.48 587.48 574.22 577.13 195.7M
2022-03-11 591.04 592.59 585.90 587.48 110.9M
2022-03-10 594.76 596.10 588.66 590.05 146.1M
2022-03-09 590.62 596.28 589.90 595.50 164.3M
2022-03-08 585.90 593.63 581.81 591.62 219.0M
2022-03-07 596.19 596.19 579.88 585.15 189.2M
2022-03-04 600.63 600.63 591.70 596.20 200.2M
2022-03-03 602.61 606.71 599.60 600.88 180.9M
2022-03-02 595.56 604.00 594.50 602.43 148.8M
2022-03-01 594.61 597.81 589.41 593.81 142.0M
2022-02-28 590.09 596.06 585.70 594.61 856.0M
2022-02-25 581.47 591.39 580.85 590.85 151.5M
2022-02-24 577.71 582.44 569.53 581.13 195.6M
2022-02-23 595.58 595.58 580.78 582.72 213.4M
2022-02-22 588.48 595.11 586.55 594.72 140.0M
2022-02-21 590.31 590.64 585.22 588.55 30.0M
2022-02-18 591.26 593.91 588.77 590.31 92.5M
2022-02-17 595.40 596.87 590.22 591.68 115.4M
2022-02-16 591.04 598.60 590.23 595.68 130.9M
2022-02-15 581.77 593.76 581.77 591.45 154.9M
2022-02-14 590.44 590.44 578.80 581.27 170.8M
2022-02-11 586.81 595.76 586.26 590.52 143.1M
2022-02-10 588.23 590.95 584.75 587.28 214.6M
2022-02-09 585.10 588.98 584.56 588.51 119.7M
2022-02-08 578.97 585.05 577.48 584.60 130.9M
2022-02-04 575.92 579.99 574.36 578.29 86.2M
2022-02-03 585.06 585.06 575.73 576.26 111.3M
2022-02-02 584.48 587.71 583.77 585.58 68.0M
2022-02-01 582.63 584.97 580.77 583.91 98.2M
2022-01-31 573.31 584.30 573.30 581.28 184.4M
2022-01-28 571.11 576.59 567.15 573.11 168.4M
2022-01-27 576.08 580.33 570.14 570.68 165.4M
2022-01-26 577.07 580.20 574.75 575.50 160.0M
2022-01-25 571.85 578.91 562.19 576.41 177.7M
2022-01-24 582.48 582.48 557.89 572.56 173.5M
2022-01-21 591.97 592.45 580.15 582.76 157.4M
2022-01-20 594.52 596.54 591.57 592.69 106.4M
2022-01-19 597.03 597.93 593.53 594.54 105.2M
2022-01-18 605.27 605.27 596.40 596.86 93.3M
2022-01-17 601.50 606.11 601.50 605.27 20.1M
2022-01-14 602.72 603.85 598.34 601.54 100.1M
2022-01-13 604.56 606.23 602.38 603.79 130.9M
2022-01-12 592.93 605.34 592.43 604.37 120.1M
2022-01-11 588.54 593.49 587.52 592.02 111.8M
2022-01-10 591.41 592.07 587.33 588.33 89.8M
2022-01-07 591.10 592.52 589.66 591.40 76.0M
2022-01-06 591.28 592.95 587.70 591.69 102.1M
2022-01-05 594.63 596.11 589.87 591.64 71.3M
2022-01-04 596.22 598.87 592.83 594.95 77.1M
2022-01-03 601.49 604.27 594.57 595.29 33.1M