S

IDIMX
🏛️ México →
648.93
Última Actualización: 2025-09-29
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
2024-12-31 847.30 847.30 833.19 835.58 0.0M
2024-12-30 839.59 848.42 839.26 847.30 0.0M
2024-12-27 835.46 840.60 824.21 839.59 0.0M
2024-12-26 839.18 841.11 834.08 835.46 0.0M
2024-12-24 836.91 840.72 833.34 839.18 0.0M
2024-12-23 834.63 843.93 832.99 836.91 0.0M
2024-12-20 840.29 841.35 830.66 834.63 0.0M
2024-12-19 828.45 841.05 817.50 840.29 0.0M
2024-12-18 821.08 829.18 817.61 828.45 0.0M
2024-12-17 814.22 821.75 813.14 819.81 0.0M
2024-12-16 802.25 815.12 802.25 814.22 0.0M
2024-12-13 807.54 811.30 800.91 802.25 0.0M
2024-12-11 806.08 812.32 805.54 807.45 0.0M
2024-12-10 793.71 806.57 793.71 806.08 0.0M
2024-12-09 806.94 806.94 792.14 793.71 0.0M
2024-12-06 800.62 808.25 799.75 806.94 0.0M
2024-12-05 808.62 811.18 798.23 800.62 0.0M
2024-12-04 815.39 816.45 806.78 808.62 0.0M
2024-12-03 822.14 822.31 811.76 815.39 0.0M
2024-12-02 832.19 832.19 818.87 822.14 0.0M
2024-11-29 830.05 837.96 822.39 832.19 0.0M
2024-11-28 832.62 833.09 827.41 830.05 0.0M
2024-11-27 833.72 835.77 827.53 832.62 0.0M
2024-11-26 825.74 836.32 824.38 833.72 0.0M
2024-11-25 822.11 826.80 814.07 825.74 0.0M
2024-11-22 826.31 830.45 821.05 822.11 0.0M
2024-11-21 826.41 828.00 819.47 826.31 0.0M
2024-11-20 825.53 829.57 823.29 826.41 0.0M
2024-11-19 821.51 826.36 816.90 825.53 0.0M
2024-11-15 820.15 823.08 815.38 821.51 0.0M
2024-11-14 817.02 822.91 814.63 820.15 0.0M
2024-11-13 811.48 817.67 811.04 817.02 0.0M
2024-11-12 805.95 813.17 805.36 811.48 0.0M
2024-11-11 799.84 806.50 798.99 805.95 0.0M
2024-11-08 792.78 807.03 792.78 799.84 0.0M
2024-11-07 801.75 803.83 788.45 792.78 0.0M
2024-11-06 816.22 837.67 800.59 801.75 0.0M
2024-11-05 815.40 825.47 814.68 816.22 0.0M
2024-11-04 819.61 822.46 810.38 815.40 0.0M
2024-11-01 818.99 820.89 815.44 819.61 0.0M
2024-10-31 815.52 821.09 814.54 818.99 0.0M
2024-10-30 810.94 816.63 809.97 815.52 0.0M
2024-10-29 800.89 811.51 799.63 810.94 0.0M
2024-10-28 801.39 806.15 799.86 800.89 0.0M
2024-10-25 801.22 801.95 794.83 801.39 0.0M
2024-10-24 795.92 804.96 791.72 801.22 0.0M
2024-10-23 792.50 799.90 790.52 795.92 0.0M
2024-10-22 785.86 799.74 785.86 792.50 0.0M
2024-10-21 782.72 789.91 781.19 785.86 0.0M
2024-10-18 791.22 792.64 782.03 782.72 0.0M
2024-10-17 790.92 793.87 787.96 791.22 0.0M
2024-10-16 792.52 795.00 789.25 790.92 0.0M
2024-10-15 798.31 799.50 792.22 792.52 0.0M
2024-10-14 792.34 800.31 792.34 797.82 0.0M
2024-10-11 792.41 795.09 790.32 792.34 0.0M
2024-10-10 800.46 802.43 791.11 792.41 0.0M
2024-10-09 802.08 802.87 792.13 800.46 0.0M
2024-10-08 797.86 804.81 797.54 802.08 0.0M
2024-10-07 789.31 799.27 782.46 797.86 0.0M
2024-10-04 803.86 803.86 783.73 789.31 0.0M
2024-10-03 795.86 806.34 795.86 803.86 0.0M
2024-10-02 791.67 804.02 787.24 795.86 0.0M
2024-09-30 787.18 793.29 786.74 791.67 0.0M
2024-09-27 775.42 787.85 771.84 787.18 0.0M
2024-09-26 781.29 781.29 766.62 775.42 0.0M
2024-09-25 774.61 782.56 774.61 781.29 0.0M
2024-09-24 793.25 793.25 773.75 774.61 0.0M
2024-09-23 796.79 801.18 791.35 793.25 0.0M
2024-09-20 785.98 798.33 785.98 796.79 0.0M
2024-09-19 791.02 791.02 783.05 785.98 0.0M
2024-09-18 795.73 796.92 787.98 791.02 0.0M
2024-09-17 799.68 799.68 787.75 795.73 0.0M
2024-09-13 799.94 801.63 793.32 799.68 0.0M
2024-09-12 812.70 812.70 797.76 799.94 0.0M
2024-09-11 816.27 819.25 810.81 812.70 0.0M
2024-09-10 813.68 818.93 811.47 816.27 0.0M
2024-09-09 814.51 815.46 806.63 813.68 0.0M
2024-09-06 805.50 817.14 801.40 814.51 0.0M
2024-09-05 803.18 806.49 797.99 805.50 0.0M
2024-09-04 806.65 808.29 796.65 803.18 0.0M
2024-09-03 792.99 807.47 792.99 806.65 0.0M
2024-09-02 800.81 800.81 789.24 792.99 0.0M
2024-08-30 783.80 789.59 783.80 787.13 0.0M
2024-08-29 794.39 794.39 781.33 783.80 0.0M
2024-08-28 793.87 795.17 786.40 794.39 0.0M
2024-08-27 783.60 794.04 780.20 793.87 0.0M
2024-08-26 778.95 784.49 775.41 783.60 0.0M
2024-08-23 781.51 781.51 774.49 778.95 0.0M
2024-08-22 773.63 782.13 769.78 781.51 0.0M
2024-08-21 772.25 777.09 770.23 773.63 0.0M
2024-08-20 770.21 774.23 767.59 772.25 0.0M
2024-08-19 770.50 771.04 767.52 770.21 0.0M
2024-08-16 767.94 771.59 766.93 770.50 0.0M
2024-08-15 775.82 775.82 767.28 767.94 0.0M
2024-08-14 776.47 780.41 774.89 775.82 0.0M
2024-08-13 785.86 785.86 775.76 776.47 0.0M
2024-08-12 785.70 791.88 784.02 785.86 0.0M
2024-08-09 788.31 789.87 784.75 785.70 0.0M
2024-08-08 791.24 792.16 784.70 788.31 0.0M
2024-08-07 795.52 795.52 787.60 791.24 0.0M
2024-08-06 805.21 805.21 794.11 795.52 0.0M
2024-08-05 798.09 812.70 798.09 805.21 0.0M
2024-08-02 795.43 805.75 795.43 798.09 0.0M
2024-08-01 785.42 797.09 785.42 795.43 0.0M
2024-07-31 797.13 797.13 782.14 784.89 0.0M
2024-07-30 794.25 798.42 787.45 797.13 0.0M
2024-07-29 789.71 795.34 783.50 794.25 0.0M
2024-07-26 788.04 793.57 784.86 789.71 0.0M
2024-07-25 784.55 791.40 782.60 788.04 0.0M
2024-07-24 776.75 786.24 773.37 784.55 0.0M
2024-07-23 772.47 779.03 771.81 776.51 0.0M
2024-07-22 777.22 778.67 770.24 772.47 0.0M
2024-07-19 786.65 788.83 775.63 777.22 0.0M
2024-07-18 776.51 788.30 772.35 786.65 0.0M
2024-07-17 767.71 779.75 766.96 776.51 0.0M
2024-07-16 768.50 771.91 764.63 767.57 0.0M
2024-07-15 759.64 769.35 757.36 768.50 0.0M
2024-07-12 767.12 770.00 757.88 759.64 0.0M
2024-07-11 769.14 769.14 764.20 767.12 0.0M
2024-07-10 783.06 783.06 768.23 769.14 0.0M
2024-07-09 789.39 790.35 782.08 783.06 0.0M
2024-07-08 798.15 799.96 787.95 789.39 0.0M
2024-07-05 793.30 799.85 791.56 798.15 0.0M
2024-07-04 791.19 794.44 788.52 793.30 0.0M
2024-07-03 804.32 804.32 787.19 791.19 0.0M
2024-07-02 790.33 806.43 786.82 804.32 0.0M
2024-07-01 797.08 797.08 786.27 790.33 0.0M
2024-06-28 799.05 804.00 791.99 797.08 0.0M
2024-06-27 796.67 802.49 796.67 799.05 0.0M
2024-06-26 794.61 803.51 791.96 796.67 0.0M
2024-06-25 795.99 805.90 793.38 794.61 0.0M
2024-06-24 791.86 797.82 786.71 795.99 0.0M
2024-06-21 783.86 793.17 782.91 791.86 0.0M
2024-06-20 784.00 791.36 782.66 783.86 0.0M
2024-06-19 785.28 785.93 783.06 784.00 0.0M
2024-06-18 798.06 799.85 780.61 785.97 0.0M
2024-06-17 800.73 804.12 797.43 798.06 0.0M
2024-06-14 799.93 806.05 796.91 800.73 0.0M
2024-06-13 789.49 800.82 788.06 799.93 0.0M
2024-06-12 787.15 790.09 777.77 789.49 0.0M
2024-06-11 787.32 794.66 780.78 787.15 0.0M
2024-06-10 789.48 789.48 779.43 787.32 0.0M
2024-06-07 768.33 790.60 764.09 789.48 0.0M
2024-06-06 769.27 774.03 750.79 768.33 0.0M
2024-06-05 782.81 785.27 767.64 769.27 0.0M
2024-06-04 809.01 809.01 779.79 782.81 0.0M
2024-06-03 762.43 815.14 762.43 808.24 0.0M
2024-05-31 760.05 767.08 756.86 762.43 0.0M
2024-05-30 761.98 768.00 755.49 760.05 0.0M
2024-05-29 762.36 773.83 758.67 761.98 0.0M
2024-05-28 758.69 763.74 758.14 762.36 0.0M
2024-05-27 759.24 763.20 757.37 758.69 0.0M
2024-05-24 752.44 759.81 752.44 759.24 0.0M
2024-05-23 745.65 753.24 745.65 752.44 0.0M
2024-05-22 741.36 749.33 741.36 745.65 0.0M
2024-05-21 733.28 742.80 733.28 741.36 0.0M
2024-05-20 730.87 734.73 729.12 733.28 0.0M
2024-05-17 732.41 733.29 727.51 730.87 0.0M
2024-05-16 732.51 735.29 729.17 732.41 0.0M
2024-05-15 735.37 735.37 723.76 732.51 0.0M
2024-05-14 729.06 736.64 727.29 735.37 0.0M
2024-05-13 729.23 729.86 723.58 729.06 0.0M
2024-05-10 727.62 730.33 724.77 729.23 0.0M
2024-05-09 737.50 738.49 725.40 727.62 0.0M
2024-05-08 737.15 742.57 735.36 737.50 0.0M
2024-05-07 734.91 740.46 732.86 737.15 0.0M
2024-05-06 736.82 736.83 731.38 734.91 0.0M
2024-05-03 742.82 742.90 735.46 736.82 0.0M
2024-05-02 742.15 743.71 738.33 742.82 0.0M
2024-04-30 728.30 742.82 728.30 742.15 0.0M
2024-04-29 728.23 732.21 724.75 728.30 0.0M
2024-04-26 737.90 740.57 726.19 728.23 0.0M
2024-04-25 746.11 749.33 735.30 738.08 0.0M
2024-04-24 743.88 749.65 741.45 746.11 0.0M
2024-04-23 744.96 747.90 740.40 743.88 0.0M
2024-04-22 754.26 755.42 744.16 744.96 0.0M
2024-04-19 755.94 758.10 752.03 754.26 0.0M
2024-04-18 760.38 760.38 753.16 755.94 0.0M
2024-04-17 755.22 760.77 751.25 760.38 0.0M
2024-04-16 752.71 757.48 750.52 755.22 0.0M
2024-04-15 745.04 753.37 743.17 752.71 0.0M
2024-04-12 741.59 745.89 735.82 745.04 0.0M
2024-04-11 744.14 746.06 741.06 741.59 0.0M
2024-04-10 732.25 747.46 732.25 744.14 0.0M
2024-04-09 727.00 733.16 723.55 732.25 0.0M
2024-04-08 725.72 729.98 724.49 727.00 0.0M
2024-04-05 728.36 730.91 724.10 725.72 0.0M
2024-04-04 733.19 733.19 724.23 728.36 0.0M
2024-04-03 732.20 735.60 725.87 733.19 0.0M
2024-04-02 731.29 736.48 729.14 732.20 0.0M
2024-04-01 734.93 735.91 730.39 731.29 0.0M
2024-03-27 736.98 739.58 732.06 734.93 0.0M
2024-03-26 745.65 747.12 734.23 736.98 0.0M
2024-03-25 744.89 748.79 742.19 745.65 0.0M
2024-03-22 744.27 746.05 742.34 744.89 0.0M
2024-03-21 744.79 745.74 739.56 744.27 0.0M
2024-03-20 759.42 761.19 740.64 744.79 0.0M
2024-03-19 750.34 760.14 750.34 759.42 0.0M
2024-03-15 752.61 755.35 745.75 750.34 0.0M
2024-03-14 755.46 755.55 747.67 752.04 0.0M
2024-03-13 768.76 769.27 755.08 755.46 0.0M
2024-03-12 766.29 771.32 764.59 768.76 0.0M
2024-03-11 768.25 770.63 762.19 766.46 0.0M
2024-03-08 766.67 768.79 763.08 768.25 0.0M
2024-03-07 763.42 767.60 760.55 766.67 0.0M
2024-03-06 760.79 764.14 756.94 763.42 0.0M
2024-03-05 760.98 765.89 758.57 760.79 0.0M
2024-03-04 759.97 761.60 755.72 760.98 0.0M
2024-03-01 761.65 764.71 753.81 759.97 0.0M
2024-02-29 762.53 765.72 757.80 761.65 0.0M
2024-02-28 750.64 766.05 750.27 762.53 0.0M
2024-02-27 751.26 754.99 748.59 750.64 0.0M
2024-02-26 745.15 753.31 745.15 751.26 0.0M
2024-02-23 738.83 747.93 738.35 745.15 0.0M
2024-02-22 740.48 743.64 735.92 738.83 0.0M
2024-02-21 737.82 743.53 737.34 740.48 0.0M
2024-02-20 734.47 739.18 733.14 737.82 0.0M
2024-02-19 739.10 743.33 733.60 734.47 0.0M
2024-02-16 737.55 740.91 735.49 739.10 0.0M
2024-02-15 737.60 738.62 732.98 737.55 0.0M
2024-02-14 742.05 742.05 736.73 737.60 0.0M
2024-02-13 735.50 743.24 735.50 742.05 0.0M
2024-02-12 736.67 737.00 730.57 735.50 0.0M
2024-02-09 731.16 737.14 729.51 736.67 0.0M
2024-02-08 719.53 731.92 719.53 731.16 0.0M
2024-02-07 719.92 723.56 715.74 719.53 0.0M
2024-02-06 725.57 731.07 715.76 719.92 0.0M
2024-02-02 730.60 731.37 725.05 725.57 0.0M
2024-02-01 736.45 736.45 725.61 730.60 0.0M
2024-01-31 734.35 740.12 730.75 736.45 0.0M
2024-01-30 739.02 745.02 733.38 734.35 0.0M
2024-01-29 743.20 743.84 738.35 739.02 0.0M
2024-01-26 752.53 752.53 739.08 743.20 0.0M
2024-01-25 762.72 768.89 749.44 752.53 0.0M
2024-01-24 761.57 764.67 756.14 762.72 0.0M
2024-01-23 772.58 772.58 760.53 761.57 0.0M
2024-01-22 762.56 773.87 762.56 772.58 0.0M
2024-01-19 773.07 775.78 762.23 762.56 0.0M
2024-01-18 773.02 778.12 771.60 773.07 0.0M
2024-01-17 767.27 777.79 767.27 773.02 0.0M
2024-01-16 762.10 767.88 760.27 767.27 0.0M
2024-01-15 760.65 762.91 759.77 762.10 0.0M
2024-01-12 762.97 762.97 756.73 760.65 0.0M
2024-01-11 764.63 766.85 760.74 762.97 0.0M
2024-01-10 767.60 768.62 761.66 764.63 0.0M
2024-01-09 753.25 768.00 752.86 767.60 0.0M
2024-01-08 753.02 756.82 751.75 753.25 0.0M
2024-01-05 763.85 763.85 752.46 753.02 0.0M
2024-01-04 759.50 766.46 757.38 763.85 0.0M
2024-01-03 743.15 760.09 743.15 759.50 0.0M
2024-01-02 737.93 748.09 737.93 743.15 0.0M
2024-01-01 736.92 740.52 736.18 737.93 0.0M