S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ México →
539.26
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:30 453.96 453.96 450.75 450.75 950.2K
08:31 450.27 450.37 449.84 450.37 537.5K
08:32 450.11 450.43 448.42 448.42 565.2K
08:33 447.74 447.93 446.84 446.84 336.6K
08:34 446.63 447.36 446.63 447.25 168.7K
08:35 447.15 447.15 446.79 446.81 247.8K
08:36 445.22 445.22 444.51 444.51 948.8K
08:37 442.92 443.80 442.92 443.50 639.4K
08:38 443.92 443.92 442.74 443.85 341.7K
08:39 443.01 443.45 442.91 443.45 669.1K
08:40 443.55 444.55 443.55 444.55 285.3K
08:41 444.86 445.24 444.86 445.13 373.5K
08:42 445.15 445.50 445.15 445.44 271.0K
08:43 445.64 445.69 445.64 445.68 150.2K
08:44 445.52 445.63 445.49 445.49 439.2K
08:45 445.40 445.40 444.98 444.98 434.5K
08:46 445.30 445.30 445.24 445.24 362.9K
08:47 445.17 445.81 445.17 445.81 160.5K
08:48 445.52 445.69 445.43 445.57 291.2K
08:49 445.85 446.01 445.79 446.01 318.4K
08:50 445.67 445.80 445.37 445.37 452.3K
08:51 445.74 445.95 445.73 445.95 210.3K
08:52 445.77 446.09 445.77 446.09 204.7K
08:53 446.10 446.21 446.10 446.13 183.7K
08:54 446.80 447.25 446.72 447.25 500.5K
08:55 447.18 447.18 447.08 447.17 262.6K
08:56 447.40 447.83 447.40 447.83 306.7K
08:57 448.05 448.44 448.05 448.44 184.7K
08:58 447.98 448.36 447.98 448.36 228.2K
08:59 448.45 448.45 448.07 448.24 488.2K
09:00 448.73 448.86 448.49 448.73 525.8K
09:01 449.05 449.73 449.05 449.73 969.2K
09:02 449.64 449.64 449.42 449.42 381.9K
09:03 449.17 449.32 449.17 449.32 726.5K
09:04 449.43 449.43 449.16 449.31 773.1K
09:05 449.11 449.25 449.11 449.17 675.4K
09:06 449.31 449.68 449.31 449.54 588.5K
09:07 449.52 449.71 449.52 449.71 514.1K
09:08 449.73 449.75 449.67 449.67 163.7K
09:09 449.67 450.21 449.67 450.21 481.4K
09:10 450.19 450.83 450.19 450.83 434.1K
09:11 450.83 450.83 450.74 450.80 821.9K
09:12 450.63 450.72 450.63 450.67 440.7K
09:13 450.78 450.78 449.83 449.83 989.2K
09:14 450.06 450.06 449.72 449.72 1,876.0K
09:15 450.00 450.35 450.00 450.35 142.7K
09:16 450.36 450.41 450.23 450.23 632.5K
09:17 450.56 450.56 450.34 450.34 323.2K
09:18 450.40 450.40 449.92 449.92 464.5K
09:19 449.91 450.11 449.91 450.11 330.7K
09:20 450.04 450.16 450.04 450.11 184.8K
09:21 450.11 450.37 450.11 450.37 453.5K
09:22 450.49 450.79 450.26 450.79 1,207.9K
09:23 451.27 452.11 451.27 452.11 1,058.5K
09:24 452.15 452.17 452.09 452.09 322.8K
09:25 452.15 452.15 451.26 451.26 576.3K
09:26 451.26 451.58 451.26 451.58 354.9K
09:27 451.56 451.56 451.27 451.27 473.1K
09:28 451.03 451.03 450.88 450.88 675.7K
09:29 450.32 450.35 450.05 450.05 270.7K
09:30 449.92 450.27 449.92 450.27 315.2K
09:31 450.42 450.77 450.42 450.77 618.5K
09:32 450.84 450.84 450.65 450.65 245.6K
09:33 450.52 450.78 450.52 450.78 104.5K
09:34 451.00 451.23 451.00 451.23 167.7K
09:35 451.20 451.42 451.20 451.42 145.3K
09:36 451.53 451.61 451.51 451.61 1,063.0K
09:37 451.53 451.55 451.47 451.47 61.7K
09:38 450.70 450.95 450.70 450.89 1,479.6K
09:39 450.78 450.82 450.66 450.76 105.9K
09:40 450.69 450.88 450.69 450.72 275.4K
09:41 450.77 450.77 450.63 450.71 224.9K
09:42 450.71 451.03 450.71 451.03 100.7K
09:43 451.04 451.17 451.04 451.12 1,680.0K
09:44 451.17 451.23 451.11 451.11 136.8K
09:45 451.14 451.14 451.05 451.06 195.3K
09:46 451.19 451.31 451.19 451.19 508.7K
09:47 451.14 451.33 451.14 451.32 467.3K
09:48 451.40 451.41 451.28 451.28 208.5K
09:49 451.37 451.42 451.32 451.32 410.2K
09:50 451.31 451.56 451.31 451.53 778.1K
09:51 451.50 451.50 451.33 451.43 59.2K
09:52 451.32 451.32 451.18 451.29 425.0K
09:53 451.34 451.58 451.34 451.58 209.7K
09:54 451.71 452.28 451.71 452.28 347.1K
09:55 452.73 453.40 452.73 453.38 356.4K
09:56 453.52 453.52 453.37 453.37 439.8K
09:57 453.26 453.30 453.18 453.30 762.5K
09:58 453.39 453.39 453.22 453.29 677.0K
09:59 453.33 453.54 453.24 453.54 954.0K
10:00 453.56 453.81 453.56 453.72 430.3K
10:01 453.69 453.69 453.40 453.63 1,254.6K
10:02 453.92 454.10 453.82 454.10 624.0K
10:03 454.09 454.17 454.09 454.17 173.9K
10:04 454.14 454.14 453.83 453.83 293.9K
10:05 453.83 453.83 453.65 453.65 170.1K
10:06 453.60 453.60 453.57 453.58 184.1K
10:07 453.62 453.83 453.62 453.83 430.6K
10:08 453.77 453.88 453.64 453.64 124.5K
10:09 453.57 453.57 453.44 453.44 141.9K
10:10 453.31 453.35 453.26 453.29 269.8K
10:11 453.57 453.78 453.57 453.76 274.2K
10:12 453.63 453.63 453.59 453.59 123.6K
10:13 453.58 453.63 453.58 453.61 149.0K
10:14 453.52 453.53 453.52 453.53 170.5K
10:15 453.59 453.82 453.59 453.82 87.4K
10:16 453.81 453.95 453.81 453.93 356.0K
10:17 454.09 454.09 453.99 454.02 99.7K
10:18 453.83 453.91 453.81 453.81 102.2K
10:19 454.06 454.06 453.92 453.92 203.6K
10:20 454.04 454.05 454.01 454.01 131.9K
10:21 453.95 454.52 453.95 454.45 350.4K
10:22 454.57 454.57 454.33 454.33 397.8K
10:23 454.31 454.91 454.31 454.86 438.8K
10:24 454.74 455.66 454.68 455.33 229.3K
10:25 455.15 455.15 454.90 454.90 118.3K
10:26 454.93 454.93 454.73 454.73 383.0K
10:27 454.62 454.62 454.58 454.58 388.5K
10:28 454.54 454.57 454.33 454.34 288.0K
10:29 454.41 454.60 454.41 454.59 91.4K
10:30 454.72 454.84 454.67 454.84 202.7K
10:31 454.80 455.09 454.80 455.09 271.5K
10:32 455.10 455.10 455.00 455.07 1,197.9K
10:33 455.08 455.49 455.08 455.46 449.5K
10:34 455.48 455.48 455.14 455.14 329.6K
10:35 455.06 455.06 454.88 454.90 93.3K
10:36 454.89 454.89 454.51 454.51 74.5K
10:37 454.53 454.53 454.27 454.36 125.6K
10:38 454.31 454.46 454.31 454.43 311.6K
10:39 454.42 454.55 454.34 454.34 959.0K
10:40 454.34 454.44 454.34 454.34 134.5K
10:41 454.34 454.37 454.27 454.32 240.0K
10:42 454.37 454.37 454.32 454.36 168.4K
10:43 454.35 454.39 454.33 454.39 148.2K
10:44 454.43 454.60 454.38 454.60 148.5K
10:45 454.67 454.82 454.61 454.82 129.0K
10:46 455.41 455.95 455.41 455.95 338.0K
10:47 455.95 456.03 455.88 456.03 163.4K
10:48 456.01 456.01 455.77 455.79 113.9K
10:49 455.94 456.05 455.86 456.05 140.2K
10:50 456.17 456.24 456.13 456.19 148.5K
10:51 456.00 456.07 455.79 456.07 109.7K
10:52 455.45 455.48 455.27 455.41 250.9K
10:53 455.42 455.42 455.05 455.05 190.5K
10:54 455.13 455.13 454.89 455.02 122.4K
10:55 455.01 455.01 454.81 454.89 2,306.0K
10:56 455.04 455.23 455.04 455.21 141.9K
10:57 455.18 455.19 455.04 455.04 181.9K
10:58 454.94 454.98 454.88 454.88 188.2K
10:59 455.01 455.17 455.01 455.15 1,015.3K
11:00 455.21 455.21 455.12 455.15 1,186.6K
11:01 455.10 455.26 455.10 455.21 136.0K
11:02 455.29 455.29 455.15 455.26 224.3K
11:03 455.33 455.47 455.33 455.47 147.9K
11:04 455.43 455.52 455.43 455.50 67.4K
11:05 455.45 455.49 455.42 455.42 159.7K
11:06 455.46 455.48 455.42 455.42 76.5K
11:07 455.32 455.40 454.77 454.77 200.1K
11:08 454.71 454.81 454.69 454.78 2,232.7K
11:09 454.83 454.89 454.79 454.89 137.3K
11:10 454.88 454.90 454.64 454.81 129.9K
11:11 454.90 455.65 454.90 455.65 162.9K
11:12 455.53 455.53 455.02 455.03 202.3K
11:13 455.04 455.05 454.93 454.93 249.6K
11:14 454.98 455.59 454.98 455.52 283.3K
11:15 455.58 455.68 455.08 455.08 171.5K
11:16 455.14 455.38 455.09 455.38 87.7K
11:17 455.38 455.38 455.29 455.29 211.4K
11:18 455.35 455.57 455.35 455.57 141.7K
11:19 455.65 455.67 455.50 455.50 115.4K
11:20 455.70 455.70 455.59 455.64 372.9K
11:21 455.64 455.72 455.64 455.68 304.7K
11:22 455.71 455.71 455.59 455.59 86.8K
11:23 455.70 455.92 455.70 455.88 17.5K
11:24 455.84 455.87 455.71 455.71 214.0K
11:25 455.78 455.87 455.78 455.80 584.5K
11:26 455.93 456.19 455.93 456.19 184.1K
11:27 456.13 456.32 456.13 456.32 172.8K
11:28 456.37 456.38 456.37 456.37 270.3K
11:29 456.39 456.52 456.39 456.46 151.8K
11:30 456.53 456.53 456.36 456.36 149.4K
11:31 456.41 456.41 456.24 456.30 213.9K
11:32 456.19 456.50 456.19 456.50 206.8K
11:33 456.62 457.05 456.62 457.05 264.0K
11:34 457.00 457.05 456.85 457.05 148.2K
11:35 456.96 457.22 456.96 457.22 113.3K
11:36 457.08 457.08 456.95 456.95 104.6K
11:37 456.98 456.98 456.90 456.95 134.5K
11:38 457.05 457.07 457.00 457.07 127.3K
11:39 456.98 456.99 456.81 456.81 178.5K
11:40 456.83 456.85 456.74 456.85 100.5K
11:41 456.90 456.95 456.87 456.87 100.7K
11:42 456.82 456.82 456.74 456.77 181.1K
11:43 456.79 456.86 456.79 456.86 141.9K
11:44 456.89 456.99 456.89 456.99 104.9K
11:45 457.01 457.04 457.00 457.04 91.9K
11:46 457.03 457.04 457.00 457.00 233.5K
11:47 456.98 456.98 456.94 456.94 97.8K
11:48 457.10 457.10 456.85 456.85 143.8K
11:49 456.81 456.95 456.80 456.94 206.5K
11:50 457.00 457.00 456.89 456.90 104.4K
11:51 456.83 456.83 456.69 456.71 126.0K
11:52 456.76 456.88 456.76 456.85 96.1K
11:53 456.88 457.13 456.86 457.13 266.6K
11:54 457.43 457.58 457.43 457.57 215.4K
11:55 457.65 458.07 457.65 458.07 300.4K
11:56 457.96 457.96 457.81 457.81 240.5K
11:57 457.77 457.84 457.77 457.78 127.1K
11:58 457.78 457.78 457.68 457.74 123.2K
11:59 457.77 457.77 457.72 457.76 351.5K
12:00 457.99 458.08 457.99 458.08 196.3K
12:01 458.26 458.26 458.23 458.23 125.5K
12:02 458.23 458.23 458.18 458.18 357.5K
12:03 458.35 458.77 458.35 458.69 330.7K
12:04 458.70 458.97 458.45 458.86 1,031.6K
12:05 458.80 459.04 458.70 459.04 313.7K
12:06 458.96 459.03 458.77 458.77 163.6K
12:07 458.74 459.03 458.68 458.96 179.4K
12:08 459.01 459.06 458.81 458.81 104.3K
12:09 458.81 458.81 458.74 458.76 125.4K
12:10 458.67 458.67 458.62 458.62 142.5K
12:11 458.59 458.60 458.49 458.49 137.2K
12:12 458.46 459.16 458.46 459.16 222.4K
12:13 459.09 459.15 459.08 459.08 171.0K
12:14 459.00 459.11 458.99 458.99 362.7K
12:15 459.12 459.12 459.07 459.07 230.4K
12:16 459.04 459.04 458.53 458.53 200.8K
12:17 458.57 458.57 458.42 458.50 129.4K
12:18 458.46 458.57 458.37 458.37 204.8K
12:19 458.49 458.53 458.48 458.53 131.5K
12:20 458.61 458.61 458.48 458.59 128.1K
12:21 458.63 458.74 458.63 458.73 300.0K
12:22 458.85 458.85 458.65 458.69 272.1K
12:23 458.71 458.77 458.71 458.77 312.5K
12:24 458.90 458.90 458.77 458.77 149.5K
12:25 458.74 458.74 458.39 458.39 831.1K
12:26 458.29 458.29 458.16 458.16 292.9K
12:27 458.13 458.13 458.01 458.01 190.3K
12:28 458.04 458.43 458.04 458.43 704.2K
12:29 458.48 458.60 458.48 458.53 192.1K
12:30 458.52 458.54 458.50 458.52 462.9K
12:31 458.43 458.51 458.40 458.51 199.1K
12:32 458.51 458.51 458.37 458.39 231.3K
12:33 458.43 458.43 458.40 458.42 161.9K
12:34 458.45 458.48 458.30 458.30 235.6K
12:35 458.24 458.24 458.13 458.13 238.5K
12:36 458.15 458.33 458.15 458.33 256.3K
12:37 458.32 458.41 458.32 458.41 242.3K
12:38 458.40 458.40 458.24 458.24 185.4K
12:39 458.24 458.24 457.84 457.85 348.8K
12:40 457.78 457.82 457.71 457.82 152.3K
12:41 457.97 458.11 457.94 458.11 443.6K
12:42 458.13 458.13 457.93 457.93 225.0K
12:43 457.89 457.91 457.77 457.91 170.2K
12:44 457.84 457.88 457.83 457.87 191.9K
12:45 457.86 457.91 457.80 457.91 348.7K
12:46 457.95 457.95 457.90 457.94 409.9K
12:47 457.98 458.04 457.98 458.04 327.5K
12:48 458.00 458.09 458.00 458.08 121.6K
12:49 458.01 458.03 457.95 458.03 154.7K
12:50 458.09 458.22 458.09 458.21 145.7K
12:51 458.26 458.31 458.26 458.31 476.5K
12:52 458.43 458.50 458.43 458.50 145.4K
12:53 458.67 458.67 458.51 458.51 383.4K
12:54 458.57 458.69 458.51 458.51 123.4K
12:55 458.51 458.52 458.42 458.48 125.1K
12:56 458.47 458.66 458.47 458.55 197.3K
12:57 458.50 458.50 458.34 458.34 353.6K
12:58 458.34 458.34 458.27 458.34 141.1K
12:59 458.34 458.34 458.20 458.20 303.8K
13:00 458.23 458.23 458.12 458.12 231.1K
13:01 458.17 458.26 458.16 458.16 201.0K
13:02 458.20 458.20 458.17 458.19 145.5K
13:03 458.20 458.34 458.20 458.34 181.9K
13:04 458.36 458.39 458.34 458.34 119.3K
13:05 458.33 458.33 458.14 458.17 264.3K
13:06 458.31 458.36 458.20 458.36 91.1K
13:07 458.29 458.46 458.29 458.46 469.5K
13:08 458.53 458.53 458.33 458.33 178.4K
13:09 458.33 458.39 458.29 458.39 150.4K
13:10 458.50 458.51 458.32 458.51 196.4K
13:11 458.50 458.50 458.36 458.41 161.6K
13:12 458.45 458.45 458.35 458.36 154.5K
13:13 458.42 458.46 458.42 458.44 216.7K
13:14 458.40 458.44 458.26 458.26 161.9K
13:15 458.39 458.48 458.39 458.46 301.2K
13:16 458.48 458.49 458.44 458.46 115.6K
13:17 458.56 458.56 458.48 458.53 194.0K
13:18 458.55 458.55 458.49 458.51 180.3K
13:19 458.58 458.58 458.47 458.47 155.1K
13:20 458.45 458.45 458.36 458.36 147.6K
13:21 458.41 458.55 458.29 458.55 156.4K
13:22 458.60 458.74 458.53 458.74 521.9K
13:23 458.65 458.77 458.65 458.74 533.7K
13:24 458.83 458.83 458.72 458.81 148.8K
13:25 458.81 458.81 458.77 458.78 243.3K
13:26 458.80 458.89 458.80 458.89 412.5K
13:27 458.96 459.08 458.93 459.08 178.4K
13:28 459.15 459.20 459.15 459.20 206.4K
13:29 459.27 459.37 459.22 459.22 2,015.1K
13:30 459.17 459.25 459.15 459.15 895.9K
13:31 459.12 459.31 459.11 459.28 158.0K
13:32 459.34 459.44 459.34 459.44 275.2K
13:33 459.47 459.55 459.47 459.54 552.6K
13:34 459.61 459.78 459.61 459.78 764.9K
13:35 459.71 459.76 459.71 459.75 1,717.1K
13:36 459.78 459.78 459.70 459.70 161.3K
13:37 459.75 459.78 459.75 459.78 389.6K
13:38 459.92 460.20 459.92 460.20 922.3K
13:39 460.21 460.27 460.05 460.15 161.3K
13:40 460.16 460.19 460.06 460.08 110.7K
13:41 460.09 460.15 460.09 460.14 1,683.9K
13:42 460.37 460.41 460.34 460.34 1,207.1K
13:43 460.26 460.26 460.16 460.16 238.1K
13:44 460.17 460.25 460.17 460.25 207.1K
13:45 460.30 460.34 460.25 460.34 157.3K
13:46 460.30 460.30 460.11 460.11 145.0K
13:47 460.11 460.11 459.94 459.94 705.3K
13:48 459.97 460.13 459.97 460.13 157.0K
13:49 460.19 460.32 460.16 460.16 247.3K
13:50 460.28 460.39 460.28 460.39 361.1K
13:51 460.35 460.49 460.35 460.42 176.0K
13:52 460.42 460.53 460.42 460.48 375.0K
13:53 460.53 460.53 460.43 460.49 268.7K
13:54 460.37 460.37 460.12 460.12 172.4K
13:55 460.11 460.31 460.11 460.27 303.0K
13:56 460.30 460.30 460.18 460.18 250.9K
13:57 460.13 460.20 460.13 460.13 277.2K
13:58 460.13 460.17 460.12 460.13 406.5K
13:59 460.14 460.31 460.14 460.22 227.1K
14:00 460.17 460.21 460.13 460.21 378.7K
14:01 460.18 460.23 460.18 460.23 201.9K
14:02 460.29 460.29 460.21 460.25 175.3K
14:03 460.29 460.32 460.26 460.32 187.4K
14:04 460.35 460.38 460.35 460.37 250.4K
14:05 460.43 460.50 460.43 460.50 217.0K
14:06 460.49 460.49 460.47 460.48 177.4K
14:07 460.48 460.48 460.26 460.26 594.2K
14:08 460.33 460.39 460.33 460.39 249.5K
14:09 460.46 460.47 460.36 460.43 326.6K
14:10 460.35 460.38 460.31 460.31 287.0K
14:11 460.30 460.30 460.20 460.28 240.9K
14:12 460.25 460.34 460.25 460.26 430.3K
14:13 460.34 460.35 460.34 460.34 510.5K
14:14 460.41 460.41 460.27 460.27 625.1K
14:15 460.36 460.52 460.36 460.52 367.9K
14:16 460.52 460.57 460.48 460.48 356.0K
14:17 460.47 460.47 460.40 460.40 392.5K
14:18 460.39 460.43 460.39 460.42 384.2K
14:19 460.75 460.77 460.73 460.73 298.0K
14:20 460.78 460.88 460.78 460.88 300.7K
14:21 460.94 460.95 460.91 460.91 358.1K
14:22 460.90 460.90 460.71 460.77 924.5K
14:23 460.83 460.92 460.79 460.79 211.9K
14:24 460.93 461.00 460.92 461.00 714.3K
14:25 461.13 461.43 461.13 461.43 714.1K
14:26 461.51 461.58 461.41 461.58 469.8K
14:27 461.63 462.07 461.63 462.07 417.3K
14:28 462.00 462.22 462.00 462.07 485.8K
14:29 461.85 461.97 461.85 461.97 472.5K
14:30 461.90 462.13 461.79 462.13 681.7K
14:31 461.97 462.03 461.97 462.03 1,042.5K
14:32 462.18 462.18 461.89 461.89 904.9K
14:33 461.95 462.01 461.87 462.01 400.4K
14:34 461.81 462.09 461.81 462.09 821.4K
14:35 461.96 462.08 461.93 462.01 1,014.4K
14:36 462.17 462.41 461.99 461.99 2,064.1K
14:37 462.09 462.09 461.86 461.86 2,262.1K
14:38 461.85 461.85 461.32 461.34 985.2K
14:39 461.35 461.35 461.11 461.11 787.7K
14:40 461.22 461.22 461.12 461.22 1,285.5K
14:41 461.11 461.17 460.95 461.09 1,731.8K
14:42 461.04 461.21 461.04 461.21 866.7K
14:43 461.26 461.26 461.18 461.22 2,414.4K
14:44 461.18 461.18 461.02 461.10 1,573.5K
14:45 461.14 461.27 461.14 461.27 1,101.6K
14:46 461.23 461.31 461.16 461.27 1,167.2K
14:47 461.18 461.18 461.12 461.12 1,282.9K
14:48 461.11 461.31 461.11 461.31 1,264.3K
14:49 461.38 461.44 461.36 461.44 1,283.1K
14:50 461.26 461.32 461.17 461.17 1,640.3K
14:51 461.20 461.42 461.20 461.39 1,064.7K
14:52 461.47 461.47 461.27 461.27 2,628.6K
14:53 461.40 461.54 461.35 461.47 1,102.9K
14:54 461.45 461.96 461.45 461.96 2,039.6K
14:55 461.93 461.93 461.60 461.60 2,019.5K
14:56 461.64 461.70 461.49 461.53 1,399.5K
14:57 461.37 461.61 461.37 461.58 1,396.1K
14:58 461.59 461.59 461.33 461.33 1,662.8K
14:59 461.37 461.54 461.31 461.31 82,422.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles