S

MXQT0
🏛️ México →
417.47
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
2021-12-31 277.08 277.74 275.93 276.97 0.0M
2021-12-30 272.73 275.92 272.41 275.69 0.0M
2021-12-29 273.88 275.06 271.69 271.90 0.0M
2021-12-28 274.44 276.05 272.01 273.00 0.0M
2021-12-27 271.93 273.36 271.11 273.12 0.0M
2021-12-24 271.30 272.70 271.17 272.04 0.0M
2021-12-23 267.76 271.11 267.43 270.60 0.0M
2021-12-22 264.89 267.52 264.36 267.44 0.0M
2021-12-21 263.06 265.21 262.39 264.36 0.0M
2021-12-20 266.67 266.67 261.55 262.63 0.0M
2021-12-17 263.20 266.99 263.14 265.46 0.0M
2021-12-16 261.31 264.41 260.91 262.71 0.0M
2021-12-15 258.06 260.07 255.09 259.81 0.0M
2021-12-14 256.12 257.90 254.96 257.56 0.0M
2021-12-13 261.31 261.31 256.62 256.93 0.0M
2021-12-10 261.05 261.42 259.40 261.24 0.0M
2021-12-09 259.77 260.13 257.98 259.81 0.0M
2021-12-08 260.64 261.27 259.30 260.51 0.0M
2021-12-07 254.69 260.17 254.69 259.60 0.0M
2021-12-06 253.81 256.16 252.78 254.66 0.0M
2021-12-03 255.08 256.55 252.74 253.50 0.0M
2021-12-02 250.17 254.62 250.02 254.37 0.0M
2021-12-01 252.15 254.60 248.13 248.14 0.0M
2021-11-30 247.41 248.24 245.19 248.13 0.0M
2021-11-29 242.37 245.55 241.66 244.88 0.0M
2021-11-26 245.20 245.20 237.54 239.93 0.0M
2021-11-25 248.22 248.76 246.90 247.44 0.0M
2021-11-24 250.31 250.93 247.74 249.62 0.0M
2021-11-23 254.03 254.42 252.49 254.07 0.0M
2021-11-22 257.54 258.11 255.14 255.57 0.0M
2021-11-19 260.74 260.74 258.10 258.35 0.0M
2021-11-18 260.59 260.95 258.60 259.88 0.0M
2021-11-17 262.43 262.84 260.37 262.46 0.0M
2021-11-16 263.55 263.86 261.77 262.11 0.0M
2021-11-12 266.99 268.89 265.95 266.28 0.0M
2021-11-11 268.97 269.27 264.65 265.95 0.0M
2021-11-10 272.08 272.19 266.42 266.90 0.0M
2021-11-09 272.91 273.35 270.52 272.66 0.0M
2021-11-08 270.91 273.38 270.91 272.18 0.0M
2021-11-05 270.66 271.89 269.82 270.73 0.0M
2021-11-04 268.65 269.32 265.95 269.02 0.0M
2021-11-03 264.49 268.71 262.71 268.58 0.0M
2021-11-01 264.86 266.53 263.91 264.52 0.0M
2021-10-29 267.07 267.29 264.67 265.85 0.0M
2021-10-28 270.17 270.70 267.43 267.78 0.0M
2021-10-27 273.69 273.69 269.71 270.17 0.0M
2021-10-26 273.78 273.78 271.83 272.98 0.0M
2021-10-25 273.32 274.23 272.45 273.13 0.0M
2021-10-22 274.03 275.90 271.93 273.32 0.0M
2021-10-21 273.47 273.51 270.96 272.60 0.0M
2021-10-20 273.57 275.15 273.57 274.62 0.0M
2021-10-19 273.74 274.09 272.15 273.20 0.0M
2021-10-18 272.83 273.58 271.76 272.71 0.0M
2021-10-15 267.24 273.87 267.24 273.66 0.0M
2021-10-14 265.81 267.74 265.42 266.94 0.0M
2021-10-13 264.23 266.21 262.76 266.01 0.0M
2021-10-12 261.93 264.47 261.70 263.47 0.0M
2021-10-11 260.38 263.05 260.25 261.03 0.0M
2021-10-08 261.71 262.10 259.76 260.87 0.0M
2021-10-07 261.07 263.43 260.43 260.85 0.0M
2021-10-06 258.14 261.77 256.90 261.48 0.0M
2021-10-05 260.39 261.44 259.90 261.00 0.0M
2021-10-04 262.14 262.66 259.99 261.18 0.0M
2021-10-01 264.35 264.35 260.96 263.19 0.0M
2021-09-30 262.76 263.30 260.38 262.75 0.0M
2021-09-29 263.38 264.11 261.23 262.00 0.0M
2021-09-28 268.39 268.39 263.86 264.29 0.0M
2021-09-27 268.26 270.67 268.04 270.28 0.0M
2021-09-24 269.80 270.55 268.73 269.20 0.0M
2021-09-23 270.73 272.03 270.57 271.38 0.0M
2021-09-22 268.23 272.79 268.23 270.26 0.0M
2021-09-21 267.96 269.03 266.26 267.45 0.0M
2021-09-20 270.22 270.22 266.21 267.37 0.0M
2021-09-17 276.33 276.91 271.93 272.00 0.0M
2021-09-15 275.33 277.73 275.12 277.51 0.0M
2021-09-14 274.27 276.32 273.33 275.13 0.0M
2021-09-13 274.19 276.44 273.44 274.11 0.0M
2021-09-10 274.31 275.65 273.03 273.36 0.0M
2021-09-09 274.10 274.10 271.78 273.03 0.0M
2021-09-08 276.35 276.35 273.29 273.79 0.0M
2021-09-07 276.56 277.74 275.34 276.05 0.0M
2021-09-06 276.04 277.62 275.96 277.01 0.0M
2021-09-03 276.94 277.34 275.05 275.53 0.0M
2021-09-02 276.16 276.25 274.77 275.73 0.0M
2021-09-01 278.95 278.95 274.86 275.29 0.0M
2021-08-31 274.07 277.67 273.88 277.15 0.0M
2021-08-30 272.56 274.12 270.83 273.83 0.0M
2021-08-27 269.01 272.42 268.56 272.42 0.0M
2021-08-26 269.89 270.40 267.67 268.98 0.0M
2021-08-25 269.60 271.00 267.50 270.92 0.0M
2021-08-24 269.09 271.01 267.79 270.11 0.0M
2021-08-23 266.19 269.62 265.89 269.27 0.0M
2021-08-20 265.04 267.11 263.32 265.78 0.0M
2021-08-19 270.48 270.48 266.17 267.35 0.0M
2021-08-18 271.46 274.81 271.00 272.92 0.0M
2021-08-17 271.80 272.32 269.49 271.28 0.0M
2021-08-16 272.32 274.03 271.42 272.95 0.0M
2021-08-13 272.66 273.74 272.24 273.68 0.0M
2021-08-12 273.88 273.88 270.95 271.12 0.0M
2021-08-11 272.55 274.00 272.45 273.67 0.0M
2021-08-10 270.28 271.71 269.04 271.33 0.0M
2021-08-09 272.24 272.33 269.98 270.68 0.0M
2021-08-06 274.06 274.35 271.70 271.94 0.0M
2021-08-05 274.93 276.08 273.64 274.16 0.0M
2021-08-04 277.03 277.05 273.28 274.02 0.0M
2021-08-03 274.57 276.65 272.45 276.35 0.0M
2021-08-02 275.23 276.61 273.35 273.60 0.0M
2021-07-30 277.73 278.09 273.39 273.67 0.0M
2021-07-29 276.70 278.85 276.62 277.57 0.0M
2021-07-28 275.05 276.09 273.28 276.06 0.0M
2021-07-27 274.63 275.53 273.30 274.81 0.0M
2021-07-26 270.58 275.15 270.58 273.63 0.0M
2021-07-23 270.71 272.11 270.28 270.90 0.0M
2021-07-22 267.57 270.06 266.34 269.80 0.0M
2021-07-21 263.98 267.58 263.92 267.02 0.0M
2021-07-20 263.84 266.90 263.81 264.46 0.0M
2021-07-19 271.12 271.12 263.57 264.70 0.0M
2021-07-16 273.95 274.29 271.98 272.48 0.0M
2021-07-15 270.41 273.38 270.29 272.76 0.0M
2021-07-14 270.71 271.11 269.16 270.82 0.0M
2021-07-13 271.98 272.26 267.54 268.33 0.0M
2021-07-12 274.01 274.75 272.30 274.02 0.0M
2021-07-09 272.96 275.32 272.93 274.34 0.0M
2021-07-08 271.08 272.61 269.21 271.61 0.0M
2021-07-07 272.97 273.75 269.53 273.51 0.0M
2021-07-06 276.42 276.42 269.97 271.87 0.0M
2021-07-05 275.31 276.50 275.27 276.38 0.0M
2021-07-02 275.14 276.97 274.43 276.59 0.0M
2021-07-01 273.63 274.26 270.92 273.28 0.0M
2021-06-30 273.05 274.06 270.68 273.59 0.0M
2021-06-29 273.53 274.32 272.66 273.58 0.0M
2021-06-28 274.80 275.23 273.04 273.48 0.0M
2021-06-25 275.97 276.69 273.71 275.09 0.0M
2021-06-24 271.21 276.70 270.00 274.25 0.0M
2021-06-23 267.93 270.70 267.18 268.68 0.0M
2021-06-22 264.01 266.90 261.53 266.61 0.0M
2021-06-21 264.49 266.40 262.77 265.49 0.0M
2021-06-18 264.73 264.73 260.18 263.59 0.0M
2021-06-17 267.57 269.61 265.27 266.06 0.0M
2021-06-16 273.19 273.77 267.99 268.47 0.0M
2021-06-15 274.82 274.93 271.19 273.30 0.0M
2021-06-14 276.51 277.03 274.69 274.92 0.0M
2021-06-11 277.57 278.33 274.62 276.37 0.0M
2021-06-10 276.60 279.31 276.60 277.20 0.0M
2021-06-09 278.76 278.86 275.89 276.93 0.0M
2021-06-08 277.35 277.74 275.08 277.59 0.0M
2021-06-07 272.66 278.89 272.66 276.67 0.0M
2021-06-04 270.31 271.61 269.59 270.27 0.0M
2021-06-03 271.33 271.33 266.96 268.25 0.0M
2021-06-02 271.99 274.10 271.88 272.65 0.0M
2021-06-01 272.51 273.19 271.20 271.58 0.0M
2021-05-31 268.60 271.91 268.42 271.32 0.0M
2021-05-28 265.97 268.50 264.80 268.36 0.0M
2021-05-27 265.53 266.51 264.19 265.42 0.0M
2021-05-26 263.71 266.05 263.71 265.63 0.0M
2021-05-25 267.18 267.40 263.06 263.21 0.0M
2021-05-24 267.34 267.56 265.96 266.51 0.0M
2021-05-21 267.85 268.02 263.52 265.99 0.0M
2021-05-20 266.16 267.88 264.16 267.55 0.0M
2021-05-19 266.23 266.63 263.51 264.10 0.0M
2021-05-18 266.66 267.77 266.03 267.26 0.0M
2021-05-17 264.40 266.56 264.24 266.23 0.0M
2021-05-14 264.49 265.99 264.25 264.69 0.0M
2021-05-13 259.64 263.63 259.45 262.38 0.0M
2021-05-12 263.67 263.91 258.48 258.78 0.0M
2021-05-11 265.09 266.04 263.64 264.44 0.0M
2021-05-10 263.23 267.80 263.23 266.50 0.0M
2021-05-07 262.24 264.16 261.70 262.90 0.0M
2021-05-06 257.48 260.64 256.80 260.30 0.0M
2021-05-05 258.14 259.52 256.17 256.47 0.0M
2021-05-04 257.61 258.10 255.45 257.38 0.0M
2021-05-03 256.42 259.57 256.42 258.73 0.0M
2021-04-30 261.37 262.08 255.37 255.80 0.0M
2021-04-29 261.68 263.20 260.25 261.87 0.0M
2021-04-28 262.28 263.36 261.84 262.35 0.0M
2021-04-27 263.01 264.61 260.98 261.42 0.0M
2021-04-26 266.23 266.82 263.49 263.80 0.0M
2021-04-23 265.92 266.39 263.87 265.86 0.0M
2021-04-22 264.43 264.67 262.54 264.14 0.0M
2021-04-21 260.89 264.29 260.89 263.80 0.0M
2021-04-20 259.32 260.64 257.85 260.50 0.0M
2021-04-19 261.96 262.90 259.49 259.93 0.0M
2021-04-16 259.38 263.11 259.06 260.86 0.0M
2021-04-15 259.06 260.99 258.27 259.87 0.0M
2021-04-14 257.25 258.83 256.70 257.69 0.0M
2021-04-13 252.31 255.32 252.17 254.64 0.0M
2021-04-12 253.88 255.02 251.80 252.53 0.0M
2021-04-09 254.86 255.49 253.14 253.59 0.0M
2021-04-08 254.88 256.65 254.49 255.72 0.0M
2021-04-07 251.84 254.20 251.84 253.52 0.0M
2021-04-06 252.69 253.35 251.85 253.15 0.0M
2021-04-05 249.94 252.25 249.32 251.13 0.0M
2021-03-31 248.82 248.88 244.97 246.49 0.0M
2021-03-30 246.36 247.41 243.86 247.09 0.0M
2021-03-29 243.11 246.48 242.05 246.43 0.0M
2021-03-26 243.94 244.91 241.10 243.98 0.0M
2021-03-25 237.75 241.12 236.62 240.70 0.0M
2021-03-24 241.71 242.21 237.40 237.51 0.0M
2021-03-23 244.74 245.40 240.47 240.51 0.0M
2021-03-22 243.98 247.63 243.83 245.86 0.0M
2021-03-19 249.61 249.84 245.13 245.57 0.0M
2021-03-18 248.81 251.63 248.30 248.85 0.0M
2021-03-17 247.23 251.88 246.87 250.65 0.0M
2021-03-16 244.59 249.35 244.55 248.57 0.0M
2021-03-12 242.92 244.61 241.77 243.28 0.0M
2021-03-11 243.46 246.04 242.81 245.44 0.0M
2021-03-10 239.36 242.20 238.44 241.86 0.0M
2021-03-09 236.60 238.36 235.10 236.76 0.0M
2021-03-08 230.92 235.30 230.47 233.46 0.0M
2021-03-05 233.96 235.99 231.40 233.34 0.0M
2021-03-04 237.32 240.53 233.24 233.73 0.0M
2021-03-03 236.96 237.57 235.49 236.36 0.0M
2021-03-02 234.53 238.68 233.96 237.99 0.0M
2021-03-01 234.55 237.67 233.76 234.19 0.0M
2021-02-26 228.80 231.81 227.29 230.85 0.0M
2021-02-25 233.62 235.63 227.04 228.15 0.0M
2021-02-24 234.85 236.43 232.91 235.89 0.0M
2021-02-23 230.62 234.79 228.29 233.70 0.0M
2021-02-22 231.18 233.65 229.49 229.90 0.0M
2021-02-19 235.29 236.90 234.10 234.61 0.0M
2021-02-18 237.94 238.06 234.74 235.40 0.0M
2021-02-17 236.08 239.48 235.33 238.97 0.0M
2021-02-16 236.82 239.34 236.82 238.12 0.0M
2021-02-15 239.16 240.05 238.84 239.22 0.0M
2021-02-12 236.99 239.42 236.49 239.29 0.0M
2021-02-11 241.89 244.00 237.98 238.23 0.0M
2021-02-10 241.71 242.38 239.79 240.73 0.0M
2021-02-09 238.32 240.92 238.32 240.57 0.0M
2021-02-08 237.46 239.05 236.69 237.96 0.0M
2021-02-05 237.40 240.00 237.16 238.16 0.0M
2021-02-04 235.69 235.69 233.24 234.99 0.0M
2021-02-03 236.92 238.10 233.74 236.81 0.0M
2021-02-02 232.82 238.69 232.82 236.08 0.0M
2021-01-29 235.77 236.25 227.30 227.49 0.0M
2021-01-28 234.65 237.01 233.42 236.31 0.0M
2021-01-27 237.31 237.31 232.35 235.02 0.0M
2021-01-26 241.90 243.10 238.77 242.55 0.0M
2021-01-25 241.24 241.74 235.23 240.43 0.0M
2021-01-22 242.68 242.80 238.88 241.46 0.0M
2021-01-21 248.51 248.97 244.16 245.23 0.0M
2021-01-20 249.81 249.81 246.31 248.44 0.0M
2021-01-19 252.33 252.33 247.71 247.90 0.0M
2021-01-18 247.64 252.04 247.52 251.28 0.0M
2021-01-15 248.74 249.15 247.22 247.89 0.0M
2021-01-14 248.05 251.76 247.29 250.60 0.0M
2021-01-13 250.14 250.68 247.20 248.05 0.0M
2021-01-12 249.86 251.47 248.70 249.96 0.0M
2021-01-11 250.04 250.44 246.37 249.28 0.0M
2021-01-08 251.95 254.57 250.38 252.75 0.0M
2021-01-07 250.78 252.12 249.38 250.08 0.0M
2021-01-06 247.89 254.96 247.89 251.27 0.0M
2021-01-05 243.50 245.45 242.90 244.99 0.0M
2021-01-04 245.34 249.54 243.57 244.09 0.0M