S

VD
🏛️ México →
284.92
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
2022-12-30 217.61 217.92 212.58 212.87 113.6M
2022-12-29 218.04 220.75 217.38 217.51 61.5M
2022-12-28 221.39 221.50 217.70 217.89 69.8M
2022-12-27 220.75 223.18 220.75 221.37 50.9M
2022-12-26 221.57 222.66 220.32 220.60 9.6M
2022-12-23 218.86 222.37 218.26 221.71 70.0M
2022-12-22 221.14 221.20 217.29 219.05 74.3M
2022-12-21 219.75 222.17 219.04 221.03 89.1M
2022-12-20 219.19 220.69 219.09 219.50 95.4M
2022-12-19 218.93 220.57 217.98 219.15 93.3M
2022-12-16 217.90 218.66 216.34 218.44 339.1M
2022-12-15 220.66 220.67 217.45 217.74 264.6M
2022-12-14 223.15 223.20 219.66 220.87 162.5M
2022-12-13 223.09 226.03 222.61 222.92 272.7M
2022-12-09 225.32 225.45 222.18 222.30 115.5M
2022-12-08 223.23 226.00 223.23 225.07 115.1M
2022-12-07 224.12 226.05 223.21 223.35 126.6M
2022-12-06 222.00 225.57 221.47 224.05 139.9M
2022-12-05 224.41 224.66 221.95 222.30 90.1M
2022-12-02 224.62 225.90 223.53 224.43 139.1M
2022-12-01 224.35 226.00 222.88 224.92 168.7M
2022-11-30 218.73 224.78 217.86 224.35 566.7M
2022-11-29 222.50 223.19 218.44 218.78 152.3M
2022-11-28 224.46 226.50 222.29 222.50 125.7M
2022-11-25 226.60 226.60 224.24 224.60 68.2M
2022-11-24 226.30 227.33 225.61 226.40 26.3M
2022-11-23 224.38 227.16 224.38 226.32 151.4M
2022-11-22 225.86 227.42 224.03 224.39 208.6M
2022-11-18 224.98 227.23 224.88 225.68 103.5M
2022-11-17 224.71 225.01 223.00 224.40 132.5M
2022-11-16 224.41 226.10 224.17 225.26 163.7M
2022-11-15 226.51 228.91 223.99 224.94 130.3M
2022-11-14 225.99 226.70 224.36 225.59 171.0M
2022-11-11 221.73 226.50 221.73 226.07 177.9M
2022-11-10 219.92 223.59 219.92 221.61 163.0M
2022-11-09 218.71 220.29 217.44 218.30 172.0M
2022-11-08 218.48 219.85 217.26 218.88 186.6M
2022-11-07 219.36 220.61 217.48 218.46 164.5M
2022-11-04 216.86 219.99 216.80 219.49 135.9M
2022-11-03 217.56 217.56 213.34 215.74 237.7M
2022-11-01 214.64 218.36 214.63 218.21 176.1M
2022-10-31 211.05 214.55 210.15 214.37 177.6M
2022-10-28 210.00 211.42 208.88 210.88 117.8M
2022-10-27 211.06 211.74 209.62 209.92 219.5M
2022-10-26 208.74 211.39 208.49 211.17 295.9M
2022-10-25 205.41 209.08 205.01 208.87 246.2M
2022-10-24 202.51 206.31 202.44 205.45 177.0M
2022-10-21 200.00 202.72 199.96 202.55 176.2M
2022-10-20 200.08 201.32 198.77 199.90 281.6M
2022-10-19 200.75 201.20 199.10 199.88 168.1M
2022-10-18 200.95 202.31 199.59 200.83 205.6M
2022-10-17 197.11 201.12 197.11 200.11 169.7M
2022-10-14 197.61 198.53 196.15 196.50 145.3M
2022-10-13 196.07 198.56 193.89 197.25 188.9M
2022-10-12 196.61 198.18 195.97 196.85 171.6M
2022-10-11 195.71 198.47 193.84 196.70 165.6M
2022-10-10 196.81 198.15 195.56 195.83 95.4M
2022-10-07 198.61 198.61 196.36 196.95 140.1M
2022-10-06 197.23 200.78 197.07 199.12 171.9M
2022-10-05 197.53 197.53 196.05 197.22 141.3M
2022-10-04 195.58 198.34 195.26 197.93 156.3M
2022-10-03 191.87 194.96 191.76 194.77 175.2M
2022-09-30 192.98 194.08 191.32 191.54 179.8M
2022-09-29 194.30 195.06 192.21 193.11 148.6M
2022-09-28 192.69 195.78 192.36 194.55 181.8M
2022-09-27 191.99 193.75 191.83 192.66 122.2M
2022-09-26 194.87 195.46 191.32 191.66 119.6M
2022-09-23 197.80 197.80 193.32 194.84 144.8M
2022-09-22 201.52 201.52 197.93 198.32 135.0M
2022-09-21 202.45 203.51 201.35 201.72 190.2M
2022-09-20 202.89 202.98 201.66 202.35 205.8M
2022-09-19 201.20 202.62 199.33 202.36 193.4M
2022-09-15 201.61 202.85 200.62 201.61 745.8M
2022-09-14 202.73 203.32 201.49 201.63 158.7M
2022-09-13 205.20 205.20 202.46 202.69 172.9M
2022-09-12 202.21 205.95 202.15 205.76 112.8M
2022-09-09 198.88 201.87 198.88 201.77 92.5M
2022-09-08 198.08 199.03 196.64 198.42 121.6M
2022-09-07 197.26 198.20 195.08 197.80 147.1M
2022-09-06 198.59 199.01 196.49 197.46 120.0M
2022-09-05 197.93 198.59 196.79 198.36 17.9M
2022-09-02 197.54 199.00 196.61 197.81 131.1M
2022-09-01 194.35 196.89 192.63 195.73 170.2M
2022-08-31 198.43 199.18 194.33 194.56 498.0M
2022-08-30 200.46 200.75 197.44 198.43 117.5M
2022-08-29 204.36 204.36 200.10 200.41 133.0M
2022-08-26 206.38 206.64 203.78 204.85 84.0M
2022-08-25 204.65 206.61 204.40 206.22 105.7M
2022-08-24 205.69 206.80 204.22 204.48 105.5M
2022-08-23 205.47 206.32 204.50 205.80 129.2M
2022-08-22 207.40 207.40 204.57 205.33 119.6M
2022-08-19 208.91 208.91 207.57 207.74 89.1M
2022-08-18 209.18 209.39 207.17 209.12 99.8M
2022-08-17 209.51 209.51 207.75 209.01 122.1M
2022-08-16 208.72 209.91 208.42 209.55 150.0M
2022-08-15 209.26 210.07 208.68 208.76 86.6M
2022-08-12 208.14 209.64 207.77 209.50 114.5M
2022-08-11 205.94 208.20 205.63 207.90 196.5M
2022-08-10 204.57 208.20 204.54 205.76 175.8M
2022-08-09 204.31 204.71 203.49 204.28 137.3M
2022-08-08 203.38 205.70 203.38 205.07 157.2M
2022-08-05 203.40 204.42 201.38 203.18 130.9M
2022-08-04 204.57 208.35 202.74 204.35 176.2M
2022-08-03 204.32 205.57 203.37 204.59 171.6M
2022-08-02 205.28 205.71 203.03 204.15 162.5M
2022-08-01 207.07 208.85 205.11 205.35 135.7M
2022-07-29 207.15 207.94 206.40 207.22 226.6M
2022-07-28 202.65 207.56 202.59 207.31 152.1M
2022-07-27 201.94 202.87 199.75 202.64 168.6M
2022-07-26 203.25 204.22 200.46 201.31 143.1M
2022-07-25 202.62 204.41 202.11 203.19 95.2M
2022-07-22 202.92 203.45 202.06 202.75 107.1M
2022-07-21 202.63 202.88 200.21 202.75 108.5M
2022-07-20 203.02 203.52 201.91 202.36 105.3M
2022-07-19 202.27 204.41 201.37 203.21 120.9M
2022-07-18 201.27 203.58 201.22 201.71 82.9M
2022-07-15 199.52 201.29 199.13 201.07 82.0M
2022-07-14 200.61 200.72 197.74 199.25 147.3M
2022-07-13 200.57 201.61 199.07 200.96 194.3M
2022-07-12 201.27 202.66 201.27 201.50 156.7M
2022-07-11 202.41 202.41 200.69 201.44 86.4M
2022-07-08 201.13 202.76 199.60 202.59 118.8M
2022-07-07 202.71 203.77 201.36 201.61 199.2M
2022-07-06 201.08 202.49 200.26 202.28 136.5M
2022-07-05 202.21 202.21 198.41 200.69 138.9M
2022-07-04 200.71 204.14 200.44 202.39 38.5M
2022-07-01 200.37 202.03 198.51 200.71 92.4M
2022-06-30 202.74 202.76 199.77 200.35 223.4M
2022-06-29 204.78 204.91 202.82 203.36 166.6M
2022-06-28 205.65 207.20 204.00 204.75 177.0M
2022-06-27 202.92 205.77 202.55 205.40 118.6M
2022-06-24 198.99 203.67 198.47 202.76 170.5M
2022-06-23 200.87 201.05 198.61 198.97 153.1M
2022-06-22 202.67 202.67 200.51 200.79 142.9M
2022-06-21 202.43 204.21 202.21 203.48 127.9M
2022-06-20 202.69 203.19 202.29 202.43 39.4M
2022-06-17 201.46 203.09 200.81 202.66 716.9M
2022-06-16 205.00 205.00 199.93 200.91 199.1M
2022-06-15 205.41 206.80 204.64 205.48 168.0M
2022-06-14 205.25 206.67 204.12 204.54 185.3M
2022-06-13 206.18 206.18 202.89 204.78 243.0M
2022-06-10 209.55 209.55 206.11 206.39 129.3M
2022-06-09 212.31 212.93 209.88 210.08 149.2M
2022-06-08 212.33 213.04 211.28 212.33 159.2M
2022-06-07 210.89 212.90 209.55 212.67 133.4M
2022-06-06 213.69 214.97 211.51 211.88 111.4M
2022-06-03 213.59 213.97 212.58 213.60 149.8M
2022-06-02 216.73 216.73 212.65 213.80 190.5M
2022-06-01 217.87 217.97 216.11 216.71 169.1M
2022-05-31 218.50 218.65 215.56 217.89 1,328.1M
2022-05-30 218.75 220.04 217.76 218.64 81.2M
2022-05-27 217.27 219.31 216.78 218.82 168.3M
2022-05-26 217.64 218.07 216.79 217.23 177.6M
2022-05-25 215.63 217.68 215.63 216.50 274.9M
2022-05-24 215.71 216.56 214.98 215.84 236.4M
2022-05-23 217.15 218.89 216.60 216.81 135.9M
2022-05-20 216.32 217.73 215.90 216.85 197.2M
2022-05-19 211.30 216.83 210.89 215.49 233.9M
2022-05-18 216.25 216.25 211.54 211.96 298.0M
2022-05-17 214.05 217.30 213.79 216.63 199.1M
2022-05-16 209.66 214.16 209.47 213.27 173.3M
2022-05-13 209.40 210.52 208.37 209.62 208.5M
2022-05-12 208.04 210.71 206.71 208.92 241.7M
2022-05-11 208.50 210.03 207.99 208.92 228.0M
2022-05-10 208.84 210.23 208.37 208.59 251.6M
2022-05-09 210.45 210.45 208.25 208.61 156.0M
2022-05-06 213.01 213.72 210.41 210.83 159.1M
2022-05-05 215.53 215.53 212.43 213.38 197.4M
2022-05-04 215.12 216.70 213.15 216.24 142.0M
2022-05-03 218.50 218.50 214.66 215.21 156.3M
2022-05-02 217.14 218.71 215.75 218.49 123.3M
2022-04-29 220.47 221.35 216.82 217.12 208.9M
2022-04-28 220.93 221.02 217.09 220.81 226.4M
2022-04-27 218.77 220.23 218.25 219.10 155.6M
2022-04-26 218.60 219.43 217.42 218.35 179.1M
2022-04-25 220.18 220.18 218.04 218.41 179.6M
2022-04-22 221.18 222.09 219.45 220.21 140.7M
2022-04-21 224.75 225.39 220.55 221.13 150.1M
2022-04-20 227.27 227.41 223.75 224.03 177.7M
2022-04-19 224.43 227.25 224.34 227.08 149.1M
2022-04-18 224.28 225.62 223.81 224.29 98.2M
2022-04-13 222.72 224.58 221.96 224.28 98.2M
2022-04-12 225.73 226.64 221.95 222.50 178.1M
2022-04-11 226.09 226.34 224.58 225.19 110.8M
2022-04-08 228.54 228.54 225.70 226.14 111.1M
2022-04-07 229.55 229.89 228.09 228.36 233.2M
2022-04-06 231.19 231.19 229.11 229.44 179.8M
2022-04-05 233.77 233.77 230.55 231.10 172.7M
2022-04-04 234.72 235.75 233.53 234.00 98.3M
2022-04-01 233.34 235.74 232.87 234.72 178.4M
2022-03-31 230.30 233.90 230.30 233.38 216.4M
2022-03-30 232.39 232.72 229.61 230.31 207.0M
2022-03-29 229.73 232.97 229.43 232.52 231.9M
2022-03-28 228.80 230.37 228.80 230.00 117.0M
2022-03-25 230.18 230.18 227.11 228.79 138.9M
2022-03-24 227.88 230.54 227.07 230.17 155.7M
2022-03-23 230.71 230.71 227.13 227.78 143.0M
2022-03-22 228.11 231.35 227.39 230.93 234.6M
2022-03-18 225.46 228.96 223.36 228.11 755.2M
2022-03-17 222.80 225.71 222.12 225.56 181.2M
2022-03-16 220.41 224.53 220.41 222.54 233.8M
2022-03-15 219.68 221.51 218.64 220.23 319.4M
2022-03-14 222.27 222.27 218.45 219.96 238.7M
2022-03-11 223.33 224.30 221.81 222.27 148.2M
2022-03-10 223.85 224.30 222.05 222.84 184.9M
2022-03-09 220.94 224.57 220.94 224.29 217.7M
2022-03-08 218.60 222.09 216.88 221.13 261.2M
2022-03-07 224.02 224.02 217.15 218.34 230.0M
2022-03-04 225.30 225.30 221.92 224.04 221.6M
2022-03-03 225.91 228.06 225.01 225.63 211.0M
2022-03-02 224.34 226.38 224.22 225.93 187.0M
2022-03-01 225.03 226.51 222.86 224.01 176.6M
2022-02-28 222.63 225.48 221.03 225.02 944.0M
2022-02-25 218.81 223.01 218.81 222.78 198.6M
2022-02-24 217.61 219.19 214.18 218.72 234.9M
2022-02-23 225.02 225.02 219.24 219.69 249.0M
2022-02-22 223.22 225.11 222.09 224.94 174.1M
2022-02-21 224.00 224.28 221.56 222.74 34.3M
2022-02-18 224.82 225.65 223.65 224.00 121.1M
2022-02-17 226.71 227.05 224.32 224.77 142.6M
2022-02-16 225.24 228.01 224.75 226.89 167.0M
2022-02-15 222.30 226.51 222.27 225.18 181.1M
2022-02-14 225.53 225.53 220.79 221.88 211.6M
2022-02-11 223.53 227.44 223.40 225.51 177.6M
2022-02-10 223.74 224.87 222.38 223.70 248.6M
2022-02-09 222.12 224.10 221.96 223.89 161.5M
2022-02-08 217.77 221.84 217.01 221.75 157.9M
2022-02-04 216.66 218.44 215.88 217.62 116.8M
2022-02-03 219.01 219.01 216.61 216.80 140.5M
2022-02-02 218.93 220.07 218.53 219.75 79.4M
2022-02-01 217.66 219.19 217.05 218.86 133.5M
2022-01-31 213.20 217.91 213.01 217.07 223.0M
2022-01-28 211.99 214.23 210.63 213.13 195.2M
2022-01-27 213.84 214.86 211.59 211.78 196.7M
2022-01-26 213.58 215.19 213.02 213.44 193.6M
2022-01-25 211.95 213.57 208.11 213.01 215.1M
2022-01-24 215.33 215.33 206.72 212.28 207.7M
2022-01-21 218.63 218.80 214.51 215.40 189.3M
2022-01-20 219.31 220.60 218.56 218.79 132.6M
2022-01-19 220.71 221.02 218.49 219.26 149.4M
2022-01-18 223.37 223.37 220.45 220.66 137.6M
2022-01-17 222.61 224.13 222.61 223.29 33.6M
2022-01-14 222.41 222.88 221.40 222.63 130.6M
2022-01-13 223.32 223.98 222.28 222.61 164.9M
2022-01-12 220.11 223.49 219.88 223.27 149.5M
2022-01-11 218.85 220.17 218.50 219.88 159.9M
2022-01-10 219.89 220.24 218.60 218.82 112.4M
2022-01-07 219.45 220.26 219.04 219.88 97.4M
2022-01-06 219.11 220.02 218.32 219.70 139.1M
2022-01-05 219.90 220.43 218.71 219.35 105.8M
2022-01-04 220.12 221.16 219.49 220.13 93.7M
2022-01-03 220.57 221.99 219.66 219.83 53.7M