S&PBmv Ipc Calidad

MXRC0
🏛️ México →
715.57
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
2021-12-31 526.42 530.09 525.97 529.91 53.3M
2021-12-30 522.99 527.51 522.75 526.96 92.4M
2021-12-29 526.35 528.73 521.73 522.32 66.2M
2021-12-28 527.44 530.36 525.15 526.65 92.5M
2021-12-27 524.71 528.25 523.29 527.59 68.4M
2021-12-24 521.53 525.16 521.29 524.62 9.4M
2021-12-23 517.43 522.44 516.74 521.78 110.4M
2021-12-22 513.81 517.25 512.54 517.04 129.5M
2021-12-21 509.99 514.17 508.52 513.26 165.2M
2021-12-20 515.60 515.60 506.27 508.68 134.8M
2021-12-17 509.66 517.77 509.47 516.22 525.5M
2021-12-16 511.04 514.75 508.30 510.33 154.0M
2021-12-15 510.77 511.50 507.40 510.29 194.9M
2021-12-14 503.58 511.93 501.33 511.21 256.5M
2021-12-13 509.26 509.35 503.27 503.88 268.8M
2021-12-10 509.43 509.43 506.38 509.02 132.8M
2021-12-09 509.18 509.29 506.43 508.18 157.2M
2021-12-08 509.60 510.10 507.46 509.00 162.1M
2021-12-07 505.50 510.45 505.50 509.31 203.0M
2021-12-06 503.42 506.81 502.23 505.01 184.9M
2021-12-03 505.03 509.39 503.20 503.67 201.1M
2021-12-02 497.40 506.03 496.87 505.53 171.1M
2021-12-01 497.94 504.40 496.55 497.17 249.4M
2021-11-30 495.04 497.47 490.65 496.58 901.8M
2021-11-29 492.51 496.25 490.58 496.09 271.2M
2021-11-26 496.93 496.93 485.49 491.58 186.6M
2021-11-25 499.60 499.88 497.50 498.16 57.9M
2021-11-24 503.31 503.99 498.43 499.72 199.9M
2021-11-23 501.17 503.94 499.86 503.03 170.2M
2021-11-22 503.56 504.90 500.20 501.45 149.6M
2021-11-19 503.99 504.54 501.52 502.92 167.2M
2021-11-18 507.61 508.28 502.46 504.54 188.2M
2021-11-17 507.71 507.94 503.40 506.37 149.1M
2021-11-16 510.19 511.89 507.01 507.56 229.7M
2021-11-12 513.48 515.85 509.81 510.36 210.5M
2021-11-11 514.82 514.82 511.22 513.24 172.7M
2021-11-10 517.44 517.59 512.80 514.21 155.2M
2021-11-09 517.07 517.87 513.40 517.05 210.7M
2021-11-08 514.75 518.95 514.37 516.91 223.8M
2021-11-05 516.59 517.31 513.29 514.16 232.2M
2021-11-04 515.77 516.84 512.56 516.34 202.7M
2021-11-03 514.55 516.29 512.94 515.73 221.9M
2021-11-01 511.56 516.15 511.56 514.46 102.4M
2021-10-29 509.58 511.39 507.10 510.49 170.5M
2021-10-28 513.16 513.21 508.77 509.28 176.0M
2021-10-27 515.27 515.27 511.38 512.35 133.8M
2021-10-26 514.97 515.70 513.40 515.06 156.2M
2021-10-25 515.03 516.90 513.68 514.36 132.9M
2021-10-22 516.44 518.47 512.69 514.78 165.3M
2021-10-21 517.16 517.34 512.35 516.58 198.4M
2021-10-20 515.95 518.82 515.95 517.23 150.0M
2021-10-19 519.29 519.96 515.11 516.26 155.4M
2021-10-18 520.45 521.15 517.75 519.39 143.8M
2021-10-15 512.87 520.04 512.87 519.61 185.1M
2021-10-14 511.33 514.47 511.33 512.29 183.1M
2021-10-13 511.32 511.96 508.48 510.72 190.5M
2021-10-12 509.17 512.25 509.16 510.68 142.1M
2021-10-11 504.61 510.15 504.61 508.75 109.0M
2021-10-08 502.89 506.63 502.76 504.41 141.4M
2021-10-07 502.80 506.46 502.27 502.58 261.2M
2021-10-06 500.87 502.67 497.88 502.11 167.6M
2021-10-05 499.85 501.51 499.60 501.25 159.8M
2021-10-04 502.53 503.78 498.71 499.53 106.0M
2021-10-01 505.49 505.49 499.83 502.38 137.3M
2021-09-30 503.15 505.66 501.30 505.62 212.6M
2021-09-29 502.73 504.46 500.79 502.52 220.3M
2021-09-28 507.32 507.32 501.51 502.01 204.3M
2021-09-27 504.33 507.76 503.90 507.07 150.2M
2021-09-24 507.45 507.51 503.42 504.13 128.0M
2021-09-23 506.80 508.18 506.28 507.64 197.2M
2021-09-22 503.08 508.84 503.08 506.67 159.0M
2021-09-21 503.29 505.01 500.60 502.85 155.5M
2021-09-20 508.04 508.04 500.53 502.58 159.8M
2021-09-17 514.35 515.38 508.00 508.48 670.2M
2021-09-15 511.46 514.92 511.07 514.30 191.0M
2021-09-14 508.60 513.31 507.70 511.50 176.4M
2021-09-13 508.28 512.54 507.73 508.44 128.4M
2021-09-10 509.14 511.70 507.06 507.64 118.9M
2021-09-09 509.58 509.58 505.98 508.40 150.1M
2021-09-08 513.63 513.63 508.70 509.60 162.6M
2021-09-07 514.95 516.67 512.51 514.02 127.7M
2021-09-06 512.46 515.64 512.27 514.98 23.6M
2021-09-03 514.15 515.76 511.67 512.52 109.2M
2021-09-02 513.91 515.08 512.68 514.01 128.7M
2021-09-01 520.34 520.34 513.13 513.91 158.1M
2021-08-31 514.92 520.47 514.43 519.69 351.9M
2021-08-30 513.12 515.25 510.30 514.79 115.1M
2021-08-27 512.59 513.41 511.13 513.07 136.6M
2021-08-26 512.32 513.12 508.28 511.17 166.5M
2021-08-25 511.29 512.39 508.18 512.11 132.9M
2021-08-24 510.46 512.51 507.35 509.72 152.0M
2021-08-23 505.87 512.10 505.87 510.60 131.9M
2021-08-20 504.52 507.55 502.04 505.71 154.4M
2021-08-19 509.16 509.16 501.31 503.29 168.2M
2021-08-18 507.01 512.28 505.87 510.28 213.6M
2021-08-17 506.57 507.88 503.43 506.91 221.3M
2021-08-16 505.07 508.74 503.37 506.70 96.4M
2021-08-13 505.35 507.70 504.46 507.47 114.9M
2021-08-12 508.87 508.87 504.58 504.90 139.2M
2021-08-11 508.85 510.37 507.58 509.00 138.6M
2021-08-10 508.26 509.77 506.35 508.72 120.2M
2021-08-09 509.06 509.60 506.09 507.46 127.5M
2021-08-06 509.41 510.87 508.72 508.95 133.0M
2021-08-05 511.04 512.74 508.77 509.90 140.8M
2021-08-04 512.83 512.83 509.24 511.07 147.6M
2021-08-03 508.93 513.35 505.64 512.92 188.2M
2021-08-02 509.46 511.81 508.18 508.86 135.7M
2021-07-30 514.02 514.14 508.42 508.95 211.4M
2021-07-29 513.09 516.21 512.91 514.48 192.1M
2021-07-28 512.61 513.46 510.47 512.54 138.6M
2021-07-27 512.35 513.54 510.26 512.11 163.6M
2021-07-26 507.42 513.99 507.42 512.17 116.1M
2021-07-23 506.51 508.18 505.70 507.19 80.8M
2021-07-22 503.10 506.78 502.25 506.41 131.0M
2021-07-21 497.97 504.33 497.97 502.66 111.5M
2021-07-20 497.38 500.65 497.16 497.77 113.0M
2021-07-19 505.45 505.45 492.33 496.38 148.8M
2021-07-16 507.97 508.74 504.65 506.35 141.2M
2021-07-15 503.66 509.42 503.33 507.94 150.9M
2021-07-14 503.71 503.77 500.28 502.32 189.1M
2021-07-13 508.53 508.79 501.45 502.70 112.7M
2021-07-12 508.39 509.14 505.79 508.05 87.6M
2021-07-09 506.72 511.09 506.72 508.49 97.2M
2021-07-08 507.21 508.35 503.71 507.12 162.5M
2021-07-07 508.63 509.92 505.39 509.19 149.1M
2021-07-06 512.74 512.74 504.40 507.99 136.9M
2021-07-05 510.54 512.50 510.42 512.29 24.4M
2021-07-02 510.07 511.10 509.78 510.47 107.8M
2021-07-01 509.49 512.04 507.58 510.43 129.3M
2021-06-30 506.37 509.86 503.31 508.98 184.1M
2021-06-29 506.24 507.13 505.05 505.96 171.6M
2021-06-28 509.02 509.86 505.39 506.47 101.6M
2021-06-25 508.57 510.21 507.28 508.76 134.3M
2021-06-24 507.72 510.49 505.14 509.01 178.9M
2021-06-23 506.74 509.84 506.08 506.56 182.9M
2021-06-22 508.42 508.86 503.21 506.86 116.6M
2021-06-21 507.86 508.86 505.12 508.02 100.0M
2021-06-18 507.29 509.07 503.89 507.95 442.0M
2021-06-17 510.28 513.91 506.78 507.82 191.7M
2021-06-16 511.68 512.88 508.49 510.16 157.2M
2021-06-15 512.94 513.14 510.31 511.21 164.7M
2021-06-14 512.77 514.79 511.50 511.98 97.2M
2021-06-11 510.88 513.81 510.58 512.82 124.2M
2021-06-10 510.23 512.57 508.85 509.59 116.0M
2021-06-09 510.42 510.65 508.74 510.27 94.0M
2021-06-08 511.84 511.84 507.89 510.56 167.0M
2021-06-07 503.35 515.80 503.35 512.14 184.0M
2021-06-04 504.84 505.21 502.11 503.30 143.6M
2021-06-03 506.71 506.81 502.05 504.58 160.5M
2021-06-02 506.91 510.13 505.50 506.94 176.1M
2021-06-01 505.61 508.83 504.44 506.53 163.8M
2021-05-31 498.97 505.96 498.73 505.07 60.2M
2021-05-28 496.21 499.34 493.62 499.04 132.3M
2021-05-27 493.54 496.17 493.29 494.59 510.5M
2021-05-26 490.36 493.66 490.36 492.85 155.3M
2021-05-25 494.94 495.35 488.88 489.27 125.6M
2021-05-24 496.82 496.82 493.63 494.34 82.4M
2021-05-21 497.21 497.36 492.26 495.56 98.3M
2021-05-20 494.28 497.26 490.47 496.38 293.1M
2021-05-19 493.77 493.82 488.75 492.18 147.0M
2021-05-18 493.08 495.86 492.43 494.85 155.9M
2021-05-17 491.12 492.28 490.56 491.53 116.9M
2021-05-14 488.46 492.07 488.46 490.97 106.8M
2021-05-13 488.60 490.83 486.61 488.41 133.2M
2021-05-12 493.96 493.96 486.60 486.99 140.9M
2021-05-11 492.44 493.84 490.80 493.02 126.9M
2021-05-10 488.78 497.05 488.78 494.93 130.9M
2021-05-07 488.46 491.40 487.88 488.50 131.3M
2021-05-06 486.68 489.69 485.75 488.26 252.2M
2021-05-05 486.38 488.42 484.78 485.15 125.4M
2021-05-04 487.56 487.88 484.21 485.66 155.3M
2021-05-03 485.24 488.59 485.24 487.34 107.4M
2021-04-30 489.60 491.18 482.77 483.69 262.6M
2021-04-29 490.64 494.30 488.56 489.61 187.4M
2021-04-28 489.77 491.07 487.28 487.73 123.6M
2021-04-27 491.42 493.38 488.64 489.31 167.0M
2021-04-26 493.09 494.18 488.99 489.33 136.4M
2021-04-23 492.54 493.55 490.26 492.32 165.7M
2021-04-22 490.84 492.37 488.43 491.83 199.6M
2021-04-21 485.26 490.84 485.26 489.84 163.8M
2021-04-20 481.22 485.47 478.32 485.13 169.7M
2021-04-19 485.44 486.77 480.67 480.96 126.3M
2021-04-16 483.74 488.70 483.04 485.51 144.1M
2021-04-15 482.88 485.62 481.38 483.64 186.4M
2021-04-14 482.26 484.04 480.86 482.67 161.7M
2021-04-13 474.88 477.99 474.30 477.65 178.9M
2021-04-12 476.61 478.42 474.18 474.62 124.1M
2021-04-09 480.09 480.65 476.46 477.11 147.6M
2021-04-08 478.40 480.95 478.31 479.85 159.3M
2021-04-07 473.94 478.96 473.94 478.34 187.6M
2021-04-06 476.60 477.04 474.26 476.63 117.7M
2021-04-05 472.59 477.39 472.04 476.18 127.0M
2021-03-31 474.90 474.98 467.88 470.38 271.9M
2021-03-30 474.16 475.00 469.51 474.71 154.7M
2021-03-29 470.23 474.68 468.36 474.15 175.5M
2021-03-26 468.39 470.37 464.16 468.89 169.8M
2021-03-25 463.54 465.42 461.45 464.99 197.4M
2021-03-24 468.09 468.65 463.74 464.84 165.2M
2021-03-23 472.48 472.48 466.58 467.18 160.2M
2021-03-22 471.02 475.41 470.96 472.27 135.6M
2021-03-19 474.37 475.72 469.66 470.34 684.8M
2021-03-18 478.02 479.54 475.34 475.64 135.7M
2021-03-17 478.69 481.15 476.65 476.99 152.9M
2021-03-16 471.18 478.63 471.18 478.26 218.8M
2021-03-12 471.84 473.81 469.17 470.83 173.4M
2021-03-11 471.80 473.27 470.87 471.99 163.8M
2021-03-10 469.16 472.52 467.81 471.49 171.0M
2021-03-09 469.62 472.38 467.35 468.89 221.5M
2021-03-08 463.69 470.16 462.42 468.94 219.8M
2021-03-05 462.73 467.39 460.68 463.78 213.9M
2021-03-04 462.47 466.82 460.31 460.83 227.2M
2021-03-03 460.11 463.38 459.01 462.12 213.9M
2021-03-02 451.13 458.69 451.13 457.81 178.3M
2021-03-01 452.27 457.68 450.97 451.62 147.8M
2021-02-26 444.53 451.76 443.82 450.80 377.8M
2021-02-25 450.77 455.45 444.10 444.81 265.5M
2021-02-24 448.79 451.08 445.86 448.92 200.8M
2021-02-23 444.63 450.37 441.17 447.85 203.8M
2021-02-22 448.68 451.40 444.86 445.29 228.5M
2021-02-19 448.01 451.17 447.35 448.67 172.9M
2021-02-18 450.99 451.31 445.86 446.32 264.3M
2021-02-17 447.68 452.12 446.47 451.43 205.8M
2021-02-16 446.64 450.86 446.64 448.17 126.3M
2021-02-15 445.92 447.08 445.16 445.70 17.3M
2021-02-12 443.97 445.95 443.01 445.63 115.1M
2021-02-11 450.29 453.65 443.23 443.64 162.8M
2021-02-10 451.94 452.84 449.27 450.19 149.0M
2021-02-09 446.86 452.04 446.56 451.39 176.3M
2021-02-08 447.57 449.19 445.47 446.62 165.3M
2021-02-05 447.87 450.70 446.46 447.09 129.2M
2021-02-04 446.80 448.47 445.51 447.07 234.2M
2021-02-03 445.17 447.83 441.52 446.43 815.9M
2021-02-02 438.27 449.25 438.27 444.20 375.9M
2021-01-29 443.42 444.30 435.14 436.32 379.1M
2021-01-28 446.24 447.37 442.19 445.46 188.6M
2021-01-27 447.65 447.82 440.27 445.65 245.3M
2021-01-26 451.48 453.31 447.37 452.59 228.3M
2021-01-25 451.92 453.38 443.28 451.75 172.3M
2021-01-22 450.80 450.80 445.87 449.94 150.8M
2021-01-21 456.31 457.74 450.72 451.84 188.1M
2021-01-20 457.39 457.39 450.49 454.62 193.3M
2021-01-19 463.08 463.51 455.21 455.35 207.0M
2021-01-18 458.49 462.77 458.49 461.98 43.9M
2021-01-15 460.94 460.94 457.54 458.43 147.8M
2021-01-14 459.83 463.07 458.32 460.70 188.2M
2021-01-13 463.24 463.73 456.83 459.16 165.4M
2021-01-12 466.86 469.38 461.18 462.43 194.4M
2021-01-11 471.59 471.59 464.59 466.56 159.7M
2021-01-08 468.02 474.35 467.57 471.56 331.7M
2021-01-07 464.81 468.60 464.35 467.76 208.0M
2021-01-06 459.08 467.20 458.78 461.64 208.8M
2021-01-05 455.52 456.49 452.50 455.26 153.1M
2021-01-04 452.36 460.85 452.11 455.31 85.9M