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
2023-12-29 397.26 397.76 394.30 395.04 0.0M
2023-12-28 397.96 400.16 394.71 395.31 0.0M
2023-12-27 395.56 399.38 395.42 398.14 0.0M
2023-12-26 394.53 397.80 394.53 395.44 0.0M
2023-12-25 395.26 397.00 393.10 394.14 0.0M
2023-12-22 395.26 397.00 393.10 394.14 0.0M
2023-12-21 388.44 394.00 388.44 393.89 0.0M
2023-12-20 392.29 393.92 385.96 386.86 0.0M
2023-12-19 390.77 395.84 390.41 392.51 0.0M
2023-12-18 384.84 391.23 382.32 389.84 0.0M
2023-12-15 385.00 388.61 382.98 386.15 0.0M
2023-12-14 367.04 386.04 367.04 384.92 0.0M
2023-12-13 361.45 369.42 359.90 367.72 0.0M
2023-12-11 360.18 361.86 359.35 361.12 0.0M
2023-12-08 362.16 363.27 359.73 361.59 0.0M
2023-12-07 362.11 363.89 358.84 360.48 0.0M
2023-12-06 364.20 366.79 363.04 363.77 0.0M
2023-12-05 358.81 362.02 354.61 361.41 0.0M
2023-12-04 360.31 363.13 357.03 358.87 0.0M
2023-12-01 360.26 362.97 358.25 362.58 0.0M
2023-11-30 350.22 358.64 348.59 357.85 0.0M
2023-11-29 351.39 354.38 351.39 353.04 0.0M
2023-11-28 351.91 354.98 351.91 353.09 0.0M
2023-11-27 355.55 355.60 351.61 352.11 0.0M
2023-11-24 353.94 355.34 352.44 354.47 0.0M
2023-11-23 350.41 352.84 350.32 352.34 0.0M
2023-11-22 348.93 351.49 348.93 349.79 0.0M
2023-11-21 350.09 350.30 346.25 349.21 0.0M
2023-11-17 345.79 348.95 345.79 348.24 0.0M
2023-11-16 346.33 346.68 344.16 345.81 0.0M
2023-11-15 342.25 346.90 342.25 346.11 0.0M
2023-11-14 335.03 343.05 335.03 342.77 0.0M
2023-11-13 330.37 332.96 329.21 330.94 0.0M
2023-11-10 328.05 331.32 327.04 331.09 0.0M
2023-11-09 334.85 335.57 326.88 327.76 0.0M
2023-11-08 335.85 337.76 333.92 334.42 0.0M
2023-11-07 338.88 339.24 334.92 336.46 0.0M
2023-11-06 333.09 340.61 333.09 337.82 0.0M
2023-11-03 333.43 341.51 332.67 334.94 0.0M
2023-11-01 311.50 319.92 311.50 319.23 0.0M
2023-10-31 310.83 312.26 308.15 310.53 0.0M
2023-10-30 310.70 313.66 309.85 310.99 0.0M
2023-10-27 313.93 315.07 308.91 309.15 0.0M
2023-10-26 308.31 312.69 307.85 311.47 0.0M
2023-10-25 305.23 309.08 304.90 308.34 0.0M
2023-10-24 308.67 309.73 305.07 307.21 0.0M
2023-10-23 307.00 309.67 302.55 308.62 0.0M
2023-10-20 309.05 309.69 306.80 307.57 0.0M
2023-10-19 313.09 314.12 309.39 309.53 0.0M
2023-10-18 319.61 320.13 313.21 314.56 0.0M
2023-10-17 320.31 324.96 320.16 321.77 0.0M
2023-10-16 319.25 324.49 319.25 324.21 0.0M
2023-10-13 323.06 323.38 316.97 317.61 0.0M
2023-10-12 328.32 328.32 318.76 321.49 0.0M
2023-10-11 329.20 330.82 326.50 328.07 0.0M
2023-10-10 319.04 327.63 319.04 327.18 0.0M
2023-10-09 317.22 317.70 311.43 316.72 0.0M
2023-10-06 313.23 320.13 308.24 318.68 0.0M
2023-10-05 324.72 324.72 308.96 314.47 0.0M
2023-10-04 326.91 328.73 322.30 328.04 0.0M
2023-10-03 333.76 334.82 325.71 325.71 0.0M
2023-10-02 338.07 338.61 331.57 335.37 0.0M
2023-09-29 346.32 346.96 338.38 339.15 0.0M
2023-09-28 341.00 344.08 339.66 343.13 0.0M
2023-09-27 341.67 342.78 337.89 340.72 0.0M
2023-09-26 345.78 346.72 342.32 342.88 0.0M
2023-09-25 350.58 350.96 345.91 346.70 0.0M
2023-09-22 356.05 357.01 353.33 353.70 0.0M
2023-09-21 358.20 358.20 353.54 354.51 0.0M
2023-09-20 358.91 363.71 358.63 360.41 0.0M
2023-09-19 354.64 358.61 353.97 358.06 0.0M
2023-09-18 353.27 354.42 350.45 353.82 0.0M
2023-09-15 357.50 357.50 352.82 353.99 0.0M
2023-09-14 353.89 357.56 352.90 356.56 0.0M
2023-09-13 354.93 355.61 352.70 353.63 0.0M
2023-09-12 353.95 355.44 352.59 353.97 0.0M
2023-09-11 352.14 356.24 352.14 355.67 0.0M
2023-09-08 352.59 352.59 348.68 350.50 0.0M
2023-09-07 354.43 354.43 350.04 350.30 0.0M
2023-09-06 353.00 354.51 350.68 351.81 0.0M
2023-09-05 360.26 360.63 354.01 354.95 0.0M
2023-09-04 362.15 362.76 361.09 361.68 0.0M
2023-09-01 364.96 367.50 361.58 362.69 0.0M
2023-08-31 377.97 378.15 363.04 363.91 0.0M
2023-08-30 376.15 378.95 375.77 377.62 0.0M
2023-08-29 368.75 375.67 368.11 375.38 0.0M
2023-08-28 369.68 373.68 369.60 370.00 0.0M
2023-08-25 367.42 370.78 365.38 369.05 0.0M
2023-08-24 368.75 370.73 365.91 366.99 0.0M
2023-08-23 363.83 370.19 363.52 369.80 0.0M
2023-08-22 362.62 363.04 360.38 362.29 0.0M
2023-08-21 361.60 361.60 358.10 360.20 0.0M
2023-08-18 360.15 362.18 357.72 360.79 0.0M
2023-08-17 365.42 365.56 358.89 360.01 0.0M
2023-08-16 364.08 366.65 363.51 364.35 0.0M
2023-08-15 362.38 364.96 360.22 363.51 0.0M
2023-08-14 363.39 364.34 360.18 363.59 0.0M
2023-08-11 366.19 367.80 364.12 364.83 0.0M
2023-08-10 369.57 371.73 365.29 365.30 0.0M
2023-08-09 363.80 367.83 362.71 367.74 0.0M
2023-08-08 364.13 364.43 359.54 363.68 0.0M
2023-08-07 365.67 367.81 364.31 367.07 0.0M
2023-08-04 360.74 366.39 360.12 365.56 0.0M
2023-08-03 355.32 357.06 352.14 356.44 0.0M
2023-08-02 368.89 368.89 360.45 360.82 0.0M
2023-08-01 376.56 377.65 368.76 369.08 0.0M
2023-07-31 377.75 379.30 376.72 377.37 0.0M
2023-07-28 376.30 380.41 375.85 378.48 0.0M
2023-07-27 373.39 375.78 371.40 372.63 0.0M
2023-07-26 366.56 371.53 365.55 370.90 0.0M
2023-07-25 365.12 366.72 364.33 365.20 0.0M
2023-07-24 365.82 367.14 362.84 365.68 0.0M
2023-07-21 365.34 366.60 362.88 364.45 0.0M
2023-07-20 369.89 370.60 365.18 365.71 0.0M
2023-07-19 372.82 374.76 369.30 371.22 0.0M
2023-07-18 370.79 373.87 369.64 372.95 0.0M
2023-07-17 369.05 370.66 366.20 370.59 0.0M
2023-07-14 372.52 372.70 369.83 371.65 0.0M
2023-07-13 368.54 375.13 368.24 373.14 0.0M
2023-07-12 369.13 370.86 367.99 368.44 0.0M
2023-07-11 360.96 364.78 358.60 364.36 0.0M
2023-07-10 361.25 362.12 359.92 361.17 0.0M
2023-07-07 356.62 362.39 356.15 360.26 0.0M
2023-07-06 361.90 361.90 351.35 355.51 0.0M
2023-07-05 364.53 364.76 362.62 364.40 0.0M
2023-07-04 366.28 367.60 363.04 363.56 0.0M
2023-07-03 359.11 365.69 358.96 365.30 0.0M
2023-06-30 360.98 360.98 357.10 358.16 0.0M
2023-06-29 359.91 360.79 358.64 359.45 0.0M
2023-06-28 362.95 363.06 357.87 360.03 0.0M
2023-06-27 359.79 363.33 358.96 362.78 0.0M
2023-06-26 358.89 359.44 357.58 358.35 0.0M
2023-06-23 359.99 359.99 355.98 358.11 0.0M
2023-06-22 363.78 363.86 359.36 359.68 0.0M
2023-06-21 365.69 365.69 362.25 364.78 0.0M
2023-06-20 370.15 370.96 364.65 365.20 0.0M
2023-06-19 369.68 371.29 369.67 370.56 0.0M
2023-06-16 371.87 372.60 369.46 371.21 0.0M
2023-06-15 370.17 372.97 369.59 371.95 0.0M
2023-06-14 367.82 371.78 367.38 371.49 0.0M
2023-06-13 364.29 366.66 362.75 366.39 0.0M
2023-06-12 365.31 365.31 361.64 363.43 0.0M
2023-06-09 362.25 365.40 362.16 365.00 0.0M
2023-06-08 360.46 361.45 357.00 360.80 0.0M
2023-06-07 361.28 362.90 359.69 360.16 0.0M
2023-06-06 351.69 360.17 351.69 360.16 0.0M
2023-06-05 350.92 352.70 349.82 351.82 0.0M
2023-06-02 348.77 353.33 348.61 349.74 0.0M
2023-06-01 345.82 348.08 345.74 346.32 0.0M
2023-05-31 346.03 346.95 341.03 344.18 0.0M
2023-05-30 354.03 354.07 344.58 346.85 0.0M
2023-05-29 352.99 354.40 352.04 353.38 0.0M
2023-05-26 347.28 351.47 345.04 351.25 0.0M
2023-05-25 343.97 344.80 341.26 344.31 0.0M
2023-05-24 345.70 345.74 341.33 343.78 0.0M
2023-05-23 343.73 344.38 339.26 340.26 0.0M
2023-05-22 348.79 351.68 343.70 344.43 0.0M
2023-05-19 358.81 360.65 351.94 352.54 0.0M
2023-05-18 357.97 359.16 355.50 358.71 0.0M
2023-05-17 359.42 361.60 357.22 359.51 0.0M
2023-05-16 361.39 364.81 361.06 361.49 0.0M
2023-05-15 357.70 363.08 356.73 362.63 0.0M
2023-05-12 357.71 358.82 355.61 357.57 0.0M
2023-05-11 359.48 359.48 354.90 357.82 0.0M
2023-05-10 358.39 361.81 358.29 361.22 0.0M
2023-05-09 352.52 356.82 351.85 356.59 0.0M
2023-05-08 353.74 355.19 351.83 353.03 0.0M
2023-05-05 350.45 354.08 350.00 354.03 0.0M
2023-05-04 350.64 352.10 347.26 348.22 0.0M
2023-05-03 350.21 352.51 348.80 349.94 0.0M
2023-05-02 350.02 350.02 346.07 349.66 0.0M
2023-04-28 345.11 350.08 345.11 349.71 0.0M
2023-04-27 340.09 344.54 340.09 344.18 0.0M
2023-04-26 341.90 343.36 338.46 339.57 0.0M
2023-04-25 346.89 346.89 341.04 342.02 0.0M
2023-04-24 343.58 346.86 342.88 346.78 0.0M
2023-04-21 346.29 346.29 341.35 343.58 0.0M
2023-04-20 344.84 348.15 344.57 345.62 0.0M
2023-04-19 345.04 346.79 343.79 345.38 0.0M
2023-04-18 349.82 350.56 344.82 345.99 0.0M
2023-04-17 347.46 350.37 345.91 349.95 0.0M
2023-04-14 348.08 349.41 344.90 347.89 0.0M
2023-04-13 345.43 350.52 345.29 349.61 0.0M
2023-04-12 346.33 349.19 343.78 345.46 0.0M
2023-04-11 341.49 345.32 341.49 344.57 0.0M
2023-04-10 335.60 342.67 335.55 341.94 0.0M
2023-04-05 342.21 342.42 334.01 334.25 0.0M
2023-04-04 342.40 345.26 340.19 343.98 0.0M
2023-04-03 342.94 343.08 338.56 340.55 0.0M
2023-03-31 344.08 346.03 342.29 343.00 0.0M
2023-03-30 340.54 344.32 339.33 342.92 0.0M
2023-03-29 335.79 341.00 335.74 340.28 0.0M
2023-03-28 330.33 335.77 329.76 334.41 0.0M
2023-03-27 327.85 329.92 327.55 329.27 0.0M
2023-03-24 321.58 326.67 319.79 326.17 0.0M
2023-03-23 322.89 327.18 320.65 322.83 0.0M
2023-03-22 323.65 326.52 320.24 320.84 0.0M
2023-03-21 319.68 322.15 317.89 321.71 0.0M
2023-03-17 318.66 320.10 312.35 315.01 0.0M
2023-03-16 312.50 320.34 310.53 319.30 0.0M
2023-03-15 317.36 317.84 312.24 313.97 0.0M
2023-03-14 321.50 326.45 321.47 323.38 0.0M
2023-03-13 316.48 321.84 314.72 317.17 0.0M
2023-03-10 327.21 328.78 322.84 323.88 0.0M
2023-03-09 338.40 339.14 329.81 330.34 0.0M
2023-03-08 336.87 338.20 335.82 337.48 0.0M
2023-03-07 339.82 340.11 333.59 333.98 0.0M
2023-03-06 340.93 342.34 339.07 340.33 0.0M
2023-03-03 333.89 342.68 333.69 342.03 0.0M
2023-03-02 332.29 333.47 328.86 332.45 0.0M
2023-03-01 327.33 334.53 326.90 332.71 0.0M
2023-02-28 327.77 327.93 324.52 326.46 0.0M
2023-02-27 325.08 327.05 324.32 326.30 0.0M
2023-02-24 325.19 325.45 322.56 324.52 0.0M
2023-02-23 329.05 330.01 325.41 327.44 0.0M
2023-02-22 329.10 330.94 327.14 328.09 0.0M
2023-02-21 334.65 335.87 326.28 327.66 0.0M
2023-02-20 333.25 334.16 332.70 333.91 0.0M
2023-02-17 331.06 334.50 329.27 334.24 0.0M
2023-02-16 329.88 333.37 327.18 331.65 0.0M
2023-02-15 326.63 330.86 324.66 330.73 0.0M
2023-02-14 331.26 333.93 328.19 329.63 0.0M
2023-02-13 325.92 332.04 325.92 331.85 0.0M
2023-02-10 329.13 329.24 322.96 326.47 0.0M
2023-02-09 329.21 330.56 325.75 327.70 0.0M
2023-02-08 329.48 331.04 323.11 326.97 0.0M
2023-02-07 331.04 332.04 325.49 330.39 0.0M
2023-02-03 332.19 334.45 330.88 333.31 0.0M
2023-02-02 343.90 345.07 335.31 336.73 0.0M
2023-02-01 335.98 342.72 334.75 342.06 0.0M
2023-01-31 333.72 334.94 331.64 334.22 0.0M
2023-01-30 335.97 335.97 332.64 333.36 0.0M
2023-01-27 339.04 339.98 335.88 336.60 0.0M
2023-01-26 334.19 338.27 334.19 338.21 0.0M
2023-01-25 335.07 335.73 333.13 335.12 0.0M
2023-01-24 332.08 336.22 332.08 335.43 0.0M
2023-01-23 329.73 335.53 329.73 332.88 0.0M
2023-01-20 325.84 330.48 324.62 329.70 0.0M
2023-01-19 324.50 326.56 321.86 324.58 0.0M
2023-01-18 330.05 331.45 324.96 325.42 0.0M
2023-01-17 329.11 329.11 326.64 328.20 0.0M
2023-01-16 327.29 330.21 326.76 329.08 0.0M
2023-01-13 326.35 330.09 326.10 328.32 0.0M
2023-01-12 325.03 328.66 324.76 327.37 0.0M
2023-01-11 317.48 325.60 317.48 323.96 0.0M
2023-01-10 316.39 319.00 316.06 317.53 0.0M
2023-01-09 312.63 317.27 312.47 316.22 0.0M
2023-01-06 305.72 314.22 305.29 312.94 0.0M
2023-01-05 299.45 305.61 298.91 303.82 0.0M
2023-01-04 293.48 300.41 293.16 299.62 0.0M
2023-01-03 291.80 293.34 290.67 292.30 0.0M
2023-01-02 288.12 291.66 287.94 291.28 0.0M