S&PBmv Ipc Ind De Rsgo Pnderado

MXPR0
🏛️ México →
363.85
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
2023-12-29 352.82 352.98 351.20 352.01 66.6M
2023-12-28 353.79 354.89 351.49 352.48 56.3M
2023-12-27 353.06 354.96 352.67 353.68 76.0M
2023-12-26 351.82 354.58 351.82 353.24 51.4M
2023-12-25 352.90 353.93 351.42 351.85 93.7M
2023-12-22 352.90 353.93 351.42 351.85 93.7M
2023-12-21 349.05 353.17 349.05 352.92 109.6M
2023-12-20 352.69 353.46 348.27 348.75 206.2M
2023-12-19 353.12 356.12 350.81 352.59 218.9M
2023-12-18 349.97 354.03 348.53 352.78 183.2M
2023-12-15 350.01 352.37 348.50 350.34 601.1M
2023-12-14 338.87 350.59 338.87 349.84 313.2M
2023-12-13 333.52 338.31 332.19 337.93 258.7M
2023-12-11 333.71 335.16 332.71 333.75 191.4M
2023-12-08 334.18 334.45 331.96 333.40 192.9M
2023-12-07 333.11 334.90 332.48 334.58 208.6M
2023-12-06 333.27 335.60 333.03 333.46 227.0M
2023-12-05 332.36 333.56 328.95 333.30 250.3M
2023-12-04 330.27 332.95 329.77 332.18 227.4M
2023-12-01 330.41 330.82 328.19 330.45 183.7M
2023-11-30 324.11 330.93 323.52 330.62 793.4M
2023-11-29 321.22 324.57 321.22 324.04 198.4M
2023-11-28 320.98 322.75 320.84 321.41 197.2M
2023-11-27 322.05 322.42 320.50 321.12 199.7M
2023-11-24 321.41 323.19 320.38 322.01 96.4M
2023-11-23 319.74 321.92 319.60 321.52 37.6M
2023-11-22 318.80 320.64 318.80 319.42 147.6M
2023-11-21 318.40 319.40 315.88 318.81 184.1M
2023-11-17 316.94 319.10 316.94 318.61 141.1M
2023-11-16 318.69 318.69 316.47 316.88 184.8M
2023-11-15 316.56 319.51 316.56 318.79 243.9M
2023-11-14 310.20 317.20 310.20 316.84 216.4M
2023-11-13 310.72 311.78 309.99 310.16 169.8M
2023-11-10 310.77 312.24 310.23 310.87 163.8M
2023-11-09 312.00 312.00 309.91 311.00 200.7M
2023-11-08 312.71 314.33 311.70 312.14 144.9M
2023-11-07 314.99 315.93 311.74 312.74 244.2M
2023-11-06 311.45 317.83 311.45 315.23 233.8M
2023-11-03 308.29 316.23 307.56 311.95 235.4M
2023-11-01 299.34 303.91 298.78 303.39 164.9M
2023-10-31 300.02 300.41 298.07 299.38 302.1M
2023-10-30 299.12 301.71 299.12 300.19 190.9M
2023-10-27 301.49 303.61 298.97 299.25 231.1M
2023-10-26 300.67 302.59 299.06 301.62 195.4M
2023-10-25 298.20 301.44 297.92 301.22 181.8M
2023-10-24 297.68 299.11 297.23 298.36 158.4M
2023-10-23 297.78 297.98 294.22 297.30 161.0M
2023-10-20 301.29 301.41 297.41 297.76 214.8M
2023-10-19 304.36 304.65 300.73 300.91 254.3M
2023-10-18 307.27 307.44 303.68 304.67 339.3M
2023-10-17 307.56 308.62 306.96 307.71 192.5M
2023-10-16 305.15 308.93 305.11 308.04 131.2M
2023-10-13 307.81 307.98 304.74 305.04 211.6M
2023-10-12 311.55 311.55 306.55 307.84 231.2M
2023-10-11 312.44 313.81 310.77 311.70 229.7M
2023-10-10 305.98 312.93 305.98 312.48 200.9M
2023-10-09 307.52 308.18 304.32 306.14 158.3M
2023-10-06 306.48 308.40 301.93 307.73 182.6M
2023-10-05 310.92 310.92 298.54 306.23 273.4M
2023-10-04 311.14 313.55 309.14 312.82 234.5M
2023-10-03 313.75 314.90 310.55 310.87 242.1M
2023-10-02 313.33 313.96 309.43 313.85 152.6M
2023-09-29 318.66 319.11 312.42 313.01 227.0M
2023-09-28 318.84 319.72 318.01 318.89 204.5M
2023-09-27 318.36 319.80 317.93 319.09 237.9M
2023-09-26 319.72 320.12 318.16 318.31 213.7M
2023-09-25 322.84 323.43 319.25 319.54 240.4M
2023-09-22 323.46 324.60 322.41 322.75 172.8M
2023-09-21 326.67 326.67 323.32 323.86 194.9M
2023-09-20 323.99 328.56 323.87 326.62 233.2M
2023-09-19 321.15 324.62 320.56 324.04 210.6M
2023-09-18 321.10 321.44 317.96 321.10 150.5M
2023-09-15 323.55 323.55 319.50 320.79 932.4M
2023-09-14 321.35 324.12 321.29 323.41 198.5M
2023-09-13 323.60 323.85 320.75 321.37 205.8M
2023-09-12 325.80 326.32 323.34 323.80 211.0M
2023-09-11 326.88 328.26 325.76 325.92 157.0M
2023-09-08 326.17 327.44 324.29 326.80 181.9M
2023-09-07 328.30 328.30 325.89 326.30 155.4M
2023-09-06 328.32 328.94 326.73 327.92 206.9M
2023-09-05 329.38 329.84 327.51 328.20 204.9M
2023-09-04 329.58 330.74 329.20 329.44 45.0M
2023-09-01 329.62 331.53 328.93 329.55 116.9M
2023-08-31 336.23 336.42 328.65 329.03 2,315.7M
2023-08-30 334.99 337.17 334.60 336.30 305.7M
2023-08-29 330.23 335.28 329.98 335.03 214.3M
2023-08-28 328.95 332.49 328.95 330.16 167.9M
2023-08-25 327.69 330.40 327.12 328.97 181.0M
2023-08-24 329.61 330.74 326.87 328.07 209.2M
2023-08-23 325.67 330.33 325.35 329.63 215.1M
2023-08-22 325.55 325.70 324.09 325.44 198.4M
2023-08-21 326.90 326.90 323.75 325.39 183.0M
2023-08-18 327.15 327.25 324.14 326.64 157.1M
2023-08-17 332.27 332.38 326.99 327.46 284.2M
2023-08-16 330.86 332.79 330.78 332.16 261.1M
2023-08-15 328.82 331.70 328.09 330.91 226.8M
2023-08-14 329.30 329.79 327.28 329.01 227.8M
2023-08-11 330.75 331.80 328.45 329.20 290.6M
2023-08-10 331.88 333.18 329.89 330.83 173.6M
2023-08-09 329.43 332.07 328.40 331.85 265.5M
2023-08-08 330.80 330.87 327.31 329.32 202.5M
2023-08-07 330.04 331.51 329.12 331.14 200.8M
2023-08-04 326.12 330.37 326.03 329.94 175.8M
2023-08-03 324.61 326.05 323.09 325.88 224.2M
2023-08-02 329.54 329.54 324.41 324.80 219.7M
2023-08-01 333.89 334.24 329.40 329.81 179.7M
2023-07-31 333.84 335.32 333.58 333.95 190.6M
2023-07-28 332.08 335.49 331.92 333.72 197.6M
2023-07-27 331.03 333.11 330.16 332.30 258.0M
2023-07-26 327.21 331.14 326.04 330.93 207.3M
2023-07-25 326.16 327.48 325.64 326.93 154.6M
2023-07-24 326.73 327.00 324.10 325.92 220.6M
2023-07-21 326.25 327.79 325.11 326.78 120.3M
2023-07-20 327.60 328.11 325.65 326.72 123.9M
2023-07-19 330.37 331.71 327.21 327.87 182.4M
2023-07-18 328.16 330.99 327.21 330.21 138.3M
2023-07-17 328.95 329.51 326.67 327.93 90.4M
2023-07-14 332.27 332.27 328.57 329.05 149.0M
2023-07-13 329.89 334.02 329.89 332.33 177.1M
2023-07-12 329.05 330.04 328.76 329.68 232.1M
2023-07-11 326.59 329.18 324.14 328.94 153.8M
2023-07-10 327.68 327.73 325.80 326.51 113.7M
2023-07-07 325.23 328.54 324.76 327.47 165.4M
2023-07-06 328.90 328.90 322.94 325.26 202.8M
2023-07-05 327.91 329.25 326.61 329.04 178.6M
2023-07-04 330.44 331.74 327.74 328.10 21.5M
2023-07-03 324.67 330.50 324.49 330.19 84.8M
2023-06-30 325.85 326.11 323.76 324.70 217.8M
2023-06-29 325.13 326.49 324.63 325.68 150.2M
2023-06-28 327.74 327.85 323.40 325.01 181.7M
2023-06-27 325.01 327.93 324.57 327.65 203.4M
2023-06-26 325.32 325.72 324.50 325.05 156.1M
2023-06-23 327.86 327.86 323.88 325.25 134.9M
2023-06-22 330.41 330.55 326.97 327.28 138.9M
2023-06-21 332.54 332.54 329.41 330.79 168.5M
2023-06-20 335.60 335.75 332.18 332.50 212.3M
2023-06-19 335.49 336.38 335.11 335.51 25.0M
2023-06-16 337.34 337.85 334.75 335.01 625.2M
2023-06-15 336.70 338.48 336.33 337.64 202.5M
2023-06-14 335.06 337.14 334.79 336.79 280.7M
2023-06-13 334.00 334.85 332.91 334.76 182.9M
2023-06-12 334.50 334.77 332.53 333.59 135.8M
2023-06-09 332.52 335.12 332.52 334.38 198.1M
2023-06-08 331.57 333.32 330.22 332.60 214.4M
2023-06-07 331.58 332.90 330.96 331.65 229.5M
2023-06-06 326.14 331.93 325.92 331.54 205.2M
2023-06-05 325.72 326.84 324.84 326.01 124.3M
2023-06-02 322.96 327.50 322.96 325.36 192.9M
2023-06-01 323.54 324.77 322.42 322.71 182.6M
2023-05-31 325.20 326.91 321.26 323.43 1,327.0M
2023-05-30 329.80 329.83 323.21 325.57 285.0M
2023-05-29 328.72 329.92 327.72 329.54 156.7M
2023-05-26 325.70 328.88 324.28 328.67 202.1M
2023-05-25 324.86 326.04 322.47 325.46 214.7M
2023-05-24 326.37 326.37 323.24 324.55 212.1M
2023-05-23 328.17 328.90 324.68 325.44 183.6M
2023-05-22 333.25 335.15 327.73 328.44 182.8M
2023-05-19 337.47 338.84 333.12 333.30 168.2M
2023-05-18 336.36 337.84 335.20 337.57 175.6M
2023-05-17 336.78 337.96 335.68 335.93 172.7M
2023-05-16 336.49 338.70 336.31 336.56 184.0M
2023-05-15 334.68 336.98 334.35 336.57 174.1M
2023-05-12 334.97 336.21 333.47 334.49 165.2M
2023-05-11 336.64 336.98 333.87 335.03 195.6M
2023-05-10 335.13 337.78 335.13 337.08 187.1M
2023-05-09 333.40 335.86 332.81 335.55 170.7M
2023-05-08 335.02 336.14 332.45 333.53 140.9M
2023-05-05 332.85 334.88 332.34 334.70 206.7M
2023-05-04 333.47 334.99 331.59 332.41 158.9M
2023-05-03 333.99 334.74 333.10 333.24 172.7M
2023-05-02 333.76 334.01 330.63 333.77 248.2M
2023-04-28 330.09 334.74 330.05 334.31 241.6M
2023-04-27 327.21 330.56 326.77 330.29 159.1M
2023-04-26 327.92 329.37 325.24 327.23 196.6M
2023-04-25 330.83 330.83 327.63 328.07 134.1M
2023-04-24 328.34 331.26 327.83 331.08 136.7M
2023-04-21 330.24 330.24 326.24 328.29 172.0M
2023-04-20 329.37 331.63 329.20 329.86 138.9M
2023-04-19 329.27 330.35 328.44 329.36 191.5M
2023-04-18 332.22 333.32 328.68 329.44 153.8M
2023-04-17 330.35 332.87 329.73 332.38 199.0M
2023-04-14 331.12 331.60 328.02 330.23 170.8M
2023-04-13 328.77 332.26 328.71 331.13 220.2M
2023-04-12 330.29 331.38 327.31 328.75 62.2M
2023-04-11 327.23 331.18 327.23 329.86 74.7M
2023-04-10 324.65 328.98 324.64 328.34 52.0M
2023-04-05 329.55 329.74 324.28 324.52 52.8M
2023-04-04 326.85 331.10 326.81 330.35 52.8M
2023-04-03 327.54 327.63 324.92 326.32 40.1M
2023-03-31 328.26 330.41 327.08 327.44 242.1M
2023-03-30 325.40 329.28 325.33 328.20 186.4M
2023-03-29 321.80 325.67 321.80 325.12 179.2M
2023-03-28 319.45 323.97 319.17 321.56 168.6M
2023-03-27 318.54 320.22 318.27 319.40 154.3M
2023-03-24 317.68 318.93 316.21 318.42 144.8M
2023-03-23 316.51 319.47 316.33 317.85 148.9M
2023-03-22 317.74 318.99 316.07 316.50 174.0M
2023-03-21 316.15 317.94 315.50 317.47 156.8M
2023-03-17 317.26 318.17 313.94 315.27 718.5M
2023-03-16 316.55 318.90 315.16 317.29 149.4M
2023-03-15 319.52 319.95 315.08 315.93 156.2M
2023-03-14 319.96 323.18 319.05 319.91 174.8M
2023-03-13 319.77 323.80 316.38 319.70 183.4M
2023-03-10 323.42 323.74 319.10 319.71 157.2M
2023-03-09 323.44 325.66 323.03 323.35 183.9M
2023-03-08 323.01 323.61 321.86 323.45 125.8M
2023-03-07 326.74 326.74 322.45 322.81 165.0M
2023-03-06 326.93 328.18 325.90 326.86 125.3M
2023-03-03 321.74 328.45 321.66 327.37 178.9M
2023-03-02 322.24 322.47 319.12 321.73 167.6M
2023-03-01 318.83 323.21 318.54 322.07 159.1M
2023-02-28 321.20 321.41 318.01 318.92 551.2M
2023-02-27 319.47 321.76 318.87 320.95 128.4M
2023-02-24 321.01 321.13 317.92 319.39 137.6M
2023-02-23 321.10 322.86 320.11 321.38 181.7M
2023-02-22 321.70 323.49 319.47 320.84 185.0M
2023-02-21 326.60 327.09 320.01 321.53 175.0M
2023-02-20 326.56 326.80 325.85 326.60 22.4M
2023-02-17 326.71 327.35 323.97 326.33 150.5M
2023-02-16 325.25 327.54 323.78 326.89 156.5M
2023-02-15 322.11 325.30 320.86 324.98 201.1M
2023-02-14 326.12 326.96 321.12 322.33 224.9M
2023-02-13 321.94 326.71 321.94 325.56 144.5M
2023-02-10 325.42 325.52 319.13 321.90 152.8M
2023-02-09 327.70 330.01 324.34 325.26 132.3M
2023-02-08 329.36 330.61 323.25 326.77 162.3M
2023-02-07 334.16 334.30 329.42 329.76 192.8M
2023-02-03 332.65 335.05 331.12 334.76 176.8M
2023-02-02 337.65 338.70 331.41 332.62 158.3M
2023-02-01 333.80 337.74 333.11 337.46 146.7M
2023-01-31 331.68 334.51 329.87 333.86 244.7M
2023-01-30 334.06 334.17 331.28 331.92 120.3M
2023-01-27 336.21 337.76 333.21 334.02 141.5M
2023-01-26 333.22 336.91 333.22 336.16 130.4M
2023-01-25 333.04 333.65 331.10 333.16 145.8M
2023-01-24 330.85 334.30 330.85 332.91 138.8M
2023-01-23 328.09 332.99 328.09 330.37 114.2M
2023-01-20 325.51 329.25 323.90 327.98 119.0M
2023-01-19 324.20 327.19 323.36 325.12 152.8M
2023-01-18 323.78 326.22 323.66 324.26 131.0M
2023-01-17 326.69 326.69 322.64 323.30 127.0M
2023-01-16 323.96 327.28 323.94 326.66 46.9M
2023-01-13 323.91 325.27 322.94 323.94 124.6M
2023-01-12 322.46 325.31 322.46 324.04 169.7M
2023-01-11 318.60 324.04 318.60 322.34 153.8M
2023-01-10 319.05 320.48 318.04 318.50 125.6M
2023-01-09 315.00 319.89 315.00 318.85 124.6M
2023-01-06 309.21 316.46 308.23 315.15 106.2M
2023-01-05 305.68 311.21 305.49 309.37 137.4M
2023-01-04 299.07 307.03 299.05 305.90 111.3M
2023-01-03 299.41 300.32 298.45 299.01 54.5M
2023-01-02 297.29 299.95 296.80 299.53 10.3M