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
08:30 462.19 462.19 461.19 461.19 397.8K
08:31 461.24 461.44 461.24 461.28 124.9K
08:32 461.19 461.36 461.19 461.27 33.8K
08:33 461.27 461.35 461.11 461.11 41.5K
08:34 461.05 461.35 461.05 461.15 147.6K
08:35 461.44 461.44 461.14 461.26 117.4K
08:36 461.36 462.42 461.16 462.42 256.8K
08:37 462.45 462.64 462.43 462.56 82.0K
08:38 462.60 462.72 462.48 462.48 125.1K
08:39 462.65 463.24 462.65 463.24 226.3K
08:40 463.63 463.63 463.18 463.18 132.4K
08:41 463.72 463.72 463.60 463.68 163.1K
08:42 463.26 463.26 463.07 463.07 247.4K
08:43 463.04 463.52 463.04 463.52 125.5K
08:44 463.53 463.53 463.23 463.23 105.3K
08:45 463.06 463.07 462.98 463.07 311.0K
08:46 462.99 462.99 462.87 462.99 84.7K
08:47 463.13 463.13 462.88 462.88 126.9K
08:48 462.82 462.82 462.51 462.51 302.3K
08:49 462.48 462.61 462.48 462.48 148.8K
08:50 462.48 462.65 462.48 462.65 194.3K
08:51 462.62 463.12 462.57 463.04 454.9K
08:52 463.36 463.75 463.23 463.75 1,271.7K
08:53 463.74 464.29 463.71 464.27 159.9K
08:54 464.56 464.56 464.27 464.27 2,687.7K
08:55 464.20 464.29 464.10 464.29 177.5K
08:56 464.21 464.21 464.06 464.12 178.3K
08:57 464.15 464.25 464.15 464.25 159.4K
08:58 464.27 464.43 464.21 464.21 119.6K
08:59 464.16 464.30 464.10 464.10 130.0K
09:00 463.95 464.42 463.78 464.42 180.2K
09:01 464.19 464.42 464.19 464.42 244.1K
09:02 464.43 464.43 464.16 464.31 143.5K
09:03 464.10 464.32 464.10 464.32 381.3K
09:04 464.57 464.89 464.57 464.89 707.0K
09:05 464.81 464.81 464.33 464.34 276.9K
09:06 464.34 464.34 464.23 464.28 92.4K
09:07 464.99 465.32 464.95 465.13 702.6K
09:08 465.03 465.29 465.01 465.01 253.1K
09:09 464.78 464.78 464.66 464.66 448.5K
09:10 464.84 464.84 464.55 464.55 158.4K
09:11 464.67 464.67 464.52 464.52 2,332.8K
09:12 464.53 464.62 464.53 464.56 216.4K
09:13 464.57 464.65 464.57 464.65 395.4K
09:14 464.74 464.81 464.67 464.67 437.6K
09:15 464.72 464.72 464.20 464.20 165.9K
09:16 464.17 464.27 464.17 464.27 185.8K
09:17 464.35 464.35 464.24 464.24 357.8K
09:18 464.19 464.34 464.19 464.25 575.9K
09:19 464.28 464.34 464.21 464.34 552.3K
09:20 464.13 464.18 464.10 464.18 456.8K
09:21 464.26 464.26 464.12 464.15 921.9K
09:22 464.58 464.83 464.21 464.31 1,798.7K
09:23 464.44 464.52 464.44 464.52 556.6K
09:24 464.57 465.22 464.57 465.22 330.2K
09:25 465.18 465.41 464.92 465.41 748.2K
09:26 465.62 465.62 465.30 465.32 279.2K
09:27 465.34 465.46 465.30 465.46 243.4K
09:28 465.84 466.04 465.84 465.96 342.3K
09:29 466.34 466.58 466.34 466.58 394.5K
09:30 466.53 467.12 466.53 466.83 612.1K
09:31 466.79 467.42 466.79 467.36 352.5K
09:32 467.31 467.90 467.31 467.88 278.0K
09:33 468.19 468.19 467.73 467.73 554.8K
09:34 467.63 467.79 467.63 467.79 229.3K
09:35 467.89 468.42 467.89 468.42 481.4K
09:36 468.51 468.98 468.51 468.87 322.8K
09:37 468.91 468.96 468.70 468.70 424.7K
09:38 468.67 469.14 468.60 469.14 322.7K
09:39 469.05 469.53 469.04 469.53 354.0K
09:40 469.63 469.69 469.56 469.69 236.9K
09:41 469.87 469.87 469.59 469.59 904.5K
09:42 469.74 469.74 469.56 469.64 234.9K
09:43 469.53 469.53 468.82 468.82 241.1K
09:44 468.81 468.86 468.59 468.83 272.9K
09:45 468.73 468.73 468.32 468.32 180.6K
09:46 468.22 468.44 468.22 468.40 346.0K
09:47 468.28 468.28 468.21 468.21 340.8K
09:48 468.00 468.04 467.21 467.21 1,310.8K
09:49 467.13 467.46 467.13 467.46 341.0K
09:50 467.37 467.37 466.96 467.06 584.8K
09:51 467.09 467.18 467.09 467.14 635.6K
09:52 467.18 467.18 467.13 467.13 204.7K
09:53 467.14 467.26 467.08 467.08 336.9K
09:54 467.18 467.18 466.83 466.91 315.0K
09:55 466.89 466.89 466.76 466.76 360.0K
09:56 466.78 466.91 466.71 466.91 211.6K
09:57 466.96 466.98 466.93 466.98 238.7K
09:58 466.98 467.10 466.98 467.10 213.0K
09:59 467.15 467.22 467.08 467.22 417.5K
10:00 467.38 467.45 467.29 467.45 405.5K
10:01 467.50 467.50 467.41 467.41 197.5K
10:02 467.13 467.14 467.09 467.14 557.3K
10:03 467.11 467.11 466.97 467.00 375.5K
10:04 467.04 467.12 466.97 467.02 98.0K
10:05 466.98 467.29 466.98 467.29 172.9K
10:06 467.21 467.32 467.21 467.27 223.4K
10:07 467.26 467.55 467.26 467.55 208.6K
10:08 467.50 467.57 467.48 467.52 110.2K
10:09 467.53 467.53 467.47 467.47 167.1K
10:10 467.55 467.62 467.37 467.50 442.1K
10:11 467.51 467.51 467.48 467.49 191.3K
10:12 467.59 467.62 467.58 467.62 233.2K
10:13 467.63 467.63 467.54 467.61 278.0K
10:14 467.63 467.63 467.56 467.56 152.7K
10:15 467.53 467.69 467.53 467.67 375.5K
10:16 467.62 467.87 467.62 467.86 674.0K
10:17 467.93 467.93 467.16 467.16 366.5K
10:18 467.30 467.33 467.27 467.33 236.4K
10:19 467.45 467.45 467.17 467.17 193.8K
10:20 467.20 467.43 467.20 467.40 299.6K
10:21 467.18 467.20 467.17 467.20 1,818.4K
10:22 467.24 467.37 467.24 467.37 119.0K
10:23 467.41 467.59 467.41 467.44 416.1K
10:24 467.45 467.53 467.37 467.53 247.3K
10:25 467.60 467.60 467.53 467.53 221.8K
10:26 467.48 467.62 467.48 467.62 161.3K
10:27 467.68 467.74 467.68 467.74 848.4K
10:28 467.66 467.78 467.66 467.75 300.1K
10:29 467.70 467.76 467.70 467.70 253.7K
10:30 467.63 467.71 467.63 467.63 647.3K
10:31 467.70 467.70 467.55 467.64 396.6K
10:32 467.73 467.73 467.57 467.61 339.9K
10:33 467.60 467.66 467.60 467.64 651.7K
10:34 467.62 467.62 467.52 467.52 230.6K
10:35 467.47 467.57 467.47 467.57 268.7K
10:36 467.53 467.71 467.53 467.69 255.5K
10:37 467.95 468.01 467.95 468.01 220.8K
10:38 468.02 468.19 468.02 468.19 245.5K
10:39 468.18 468.18 468.15 468.16 197.8K
10:40 468.36 468.41 468.36 468.41 182.5K
10:41 468.17 468.17 467.98 468.08 397.2K
10:42 468.09 468.11 467.98 468.11 213.8K
10:43 468.26 468.41 468.26 468.39 480.1K
10:44 468.37 468.62 468.37 468.62 335.5K
10:45 468.66 468.69 468.60 468.69 172.3K
10:46 468.49 468.49 468.15 468.15 255.7K
10:47 468.18 468.18 468.02 468.12 191.7K
10:48 468.16 468.37 468.16 468.37 422.9K
10:49 468.36 468.36 468.27 468.31 151.4K
10:50 468.27 468.46 468.27 468.46 192.4K
10:51 468.42 468.42 468.33 468.33 687.6K
10:52 468.37 468.43 468.20 468.20 365.6K
10:53 468.15 468.16 468.03 468.16 297.7K
10:54 468.19 468.19 468.09 468.09 223.4K
10:55 468.10 468.12 467.95 467.95 243.4K
10:56 467.99 468.05 467.89 467.92 174.1K
10:57 467.82 468.02 467.82 468.02 255.9K
10:58 467.99 468.05 467.99 468.02 317.3K
10:59 468.01 468.01 467.95 467.99 203.3K
11:00 467.93 468.18 467.93 468.18 327.3K
11:01 468.08 468.10 468.05 468.05 214.6K
11:02 468.07 468.07 468.03 468.03 306.5K
11:03 468.11 468.11 468.08 468.10 128.9K
11:04 468.13 468.20 468.12 468.20 184.2K
11:05 468.18 468.20 468.05 468.05 222.8K
11:06 468.07 468.09 468.04 468.04 172.5K
11:07 468.01 468.05 467.99 467.99 144.4K
11:08 468.05 468.05 467.97 467.97 1,796.9K
11:09 467.97 468.03 467.95 468.02 161.9K
11:10 467.95 468.15 467.95 468.15 219.9K
11:11 468.45 468.71 468.45 468.71 486.7K
11:12 468.74 468.75 468.69 468.69 730.4K
11:13 468.64 468.66 468.59 468.66 170.5K
11:14 468.64 468.64 468.42 468.42 345.8K
11:15 468.46 468.70 468.46 468.64 274.7K
11:16 468.62 468.77 468.62 468.74 380.0K
11:17 468.74 468.82 468.74 468.74 567.4K
11:18 468.81 468.81 468.72 468.75 245.0K
11:19 468.70 468.70 468.66 468.70 291.2K
11:20 468.63 468.76 468.60 468.76 162.5K
11:21 468.78 468.85 468.78 468.85 794.1K
11:22 468.89 468.93 468.53 468.53 258.4K
11:23 468.64 468.65 468.55 468.55 121.2K
11:24 468.49 468.51 468.44 468.44 316.5K
11:25 468.44 468.54 468.42 468.42 162.4K
11:26 468.44 468.44 468.40 468.43 120.4K
11:27 468.41 468.49 468.41 468.49 162.1K
11:28 468.57 468.78 468.57 468.78 172.0K
11:29 468.79 468.86 468.79 468.81 546.8K
11:30 468.87 469.04 468.87 469.00 305.6K
11:31 469.02 469.02 468.95 469.01 167.5K
11:32 468.98 469.04 468.88 469.04 265.6K
11:33 469.06 469.32 469.00 469.32 163.4K
11:34 469.40 469.76 469.40 469.74 207.3K
11:35 469.69 469.69 469.05 469.08 235.1K
11:36 468.99 468.99 468.77 468.77 202.1K
11:37 468.86 468.98 468.85 468.85 117.7K
11:38 468.87 468.87 468.79 468.79 155.2K
11:39 468.72 468.72 468.65 468.65 2,179.3K
11:40 468.65 468.71 468.57 468.64 1,701.9K
11:41 468.55 468.61 468.55 468.56 222.5K
11:42 468.50 468.50 468.33 468.33 400.7K
11:43 468.32 468.32 468.19 468.19 131.1K
11:44 468.16 468.17 468.14 468.14 715.6K
11:45 468.20 468.30 468.20 468.30 181.2K
11:46 468.34 468.35 468.27 468.32 248.1K
11:47 468.46 468.62 468.42 468.62 292.5K
11:48 468.64 468.86 468.64 468.79 224.7K
11:49 468.74 468.80 468.72 468.76 869.0K
11:50 468.90 468.98 468.90 468.98 388.6K
11:51 469.04 469.15 469.04 469.11 2,480.3K
11:52 469.00 469.08 468.91 468.92 989.8K
11:53 468.98 468.98 468.82 468.96 173.3K
11:54 469.09 469.22 469.09 469.22 190.2K
11:55 469.19 469.19 469.10 469.10 1,261.7K
11:56 469.20 469.20 469.11 469.15 278.8K
11:57 469.08 469.18 469.08 469.14 128.7K
11:58 469.41 469.72 469.41 469.46 625.0K
11:59 469.44 469.49 469.30 469.49 185.1K
12:00 469.49 469.49 469.12 469.12 160.9K
12:01 469.19 469.19 469.01 469.01 404.5K
12:02 469.04 469.10 468.94 468.94 386.3K
12:03 468.75 468.75 468.51 468.51 307.5K
12:04 468.47 468.47 467.81 467.81 260.4K
12:05 467.71 467.76 467.58 467.58 339.9K
12:06 467.58 467.60 467.43 467.43 271.4K
12:07 467.42 467.53 467.42 467.42 430.6K
12:08 467.38 467.50 467.37 467.37 247.8K
12:09 467.40 467.40 467.30 467.30 214.1K
12:10 467.24 467.24 466.90 466.90 447.8K
12:11 466.98 467.21 466.98 467.21 200.2K
12:12 467.19 467.20 466.94 467.05 210.2K
12:13 467.01 467.01 466.81 466.81 224.4K
12:14 466.82 466.87 466.70 466.82 301.4K
12:15 466.87 466.88 466.81 466.81 239.2K
12:16 466.79 466.79 466.71 466.76 183.6K
12:17 466.82 466.83 466.77 466.77 206.1K
12:18 466.83 466.83 466.74 466.74 240.5K
12:19 466.65 466.76 466.58 466.76 253.6K
12:20 466.73 466.81 466.60 466.60 529.2K
12:21 466.59 466.59 466.37 466.37 314.4K
12:22 466.43 466.50 466.43 466.46 275.3K
12:23 466.46 466.46 466.32 466.32 314.8K
12:24 466.32 466.32 466.18 466.22 197.4K
12:25 466.15 466.15 466.04 466.07 317.9K
12:26 466.08 466.08 465.91 465.91 258.7K
12:27 465.89 465.89 465.71 465.71 219.7K
12:28 465.68 465.94 465.68 465.94 243.1K
12:29 465.91 465.92 465.83 465.83 212.9K
12:30 465.91 466.01 465.91 466.01 378.3K
12:31 465.98 465.98 465.97 465.98 345.7K
12:32 465.97 465.97 465.75 465.75 314.0K
12:33 465.82 465.85 465.74 465.74 327.5K
12:34 465.84 465.91 465.84 465.88 228.9K
12:35 465.89 465.97 465.86 465.86 281.6K
12:36 466.04 466.16 466.04 466.16 374.0K
12:37 466.23 466.34 466.17 466.17 201.6K
12:38 466.18 466.26 466.10 466.16 364.2K
12:39 466.12 466.12 465.89 465.89 415.8K
12:40 465.86 466.03 465.86 466.03 297.5K
12:41 466.05 466.14 465.96 466.14 314.8K
12:42 466.02 466.02 465.91 465.91 222.5K
12:43 465.93 465.96 465.92 465.92 272.8K
12:44 465.80 465.83 465.78 465.80 174.1K
12:45 465.87 465.87 465.79 465.79 401.2K
12:46 465.79 465.79 465.72 465.76 615.3K
12:47 465.82 465.82 465.72 465.72 184.0K
12:48 465.64 465.64 465.56 465.56 299.9K
12:49 465.51 465.51 465.30 465.30 281.9K
12:50 465.24 465.25 465.21 465.22 271.9K
12:51 465.26 465.26 464.92 464.92 661.8K
12:52 465.03 465.03 464.92 464.95 272.5K
12:53 465.00 465.18 465.00 465.15 931.2K
12:54 465.23 465.29 465.07 465.07 551.7K
12:55 464.98 464.98 464.76 464.76 214.2K
12:56 464.86 464.94 464.80 464.83 509.5K
12:57 464.69 464.73 464.69 464.70 207.0K
12:58 464.74 464.78 464.74 464.75 200.2K
12:59 464.74 464.84 464.65 464.65 239.5K
13:00 464.66 464.80 464.64 464.67 291.6K
13:01 464.66 464.69 464.54 464.54 420.2K
13:02 464.72 464.82 464.72 464.82 171.1K
13:03 464.91 464.99 464.86 464.86 551.5K
13:04 465.05 465.20 464.97 465.20 166.9K
13:05 465.35 465.35 465.24 465.32 961.4K
13:06 465.38 465.38 465.28 465.31 364.6K
13:07 465.33 465.38 465.11 465.11 189.2K
13:08 465.11 465.16 465.11 465.13 127.0K
13:09 465.10 465.35 465.10 465.35 295.2K
13:10 465.48 465.71 465.48 465.71 180.3K
13:11 465.66 465.68 465.66 465.67 187.7K
13:12 465.69 465.69 465.53 465.57 1,734.6K
13:13 465.52 465.60 465.52 465.60 151.5K
13:14 465.67 465.74 465.67 465.72 128.9K
13:15 465.72 465.72 465.66 465.71 259.5K
13:16 465.75 465.84 465.73 465.73 310.1K
13:17 465.67 465.67 465.65 465.65 135.5K
13:18 465.75 465.95 465.75 465.95 315.7K
13:19 465.95 465.96 465.60 465.61 313.0K
13:20 465.63 465.74 465.63 465.74 189.3K
13:21 466.03 466.73 466.03 466.73 253.5K
13:22 466.86 467.20 466.86 467.20 191.2K
13:23 467.23 467.23 467.14 467.22 204.4K
13:24 467.30 467.55 467.30 467.47 279.9K
13:25 467.17 467.17 467.07 467.07 175.8K
13:26 467.12 467.12 466.56 466.56 310.3K
13:27 466.34 466.47 466.34 466.47 217.8K
13:28 466.39 466.46 466.26 466.46 270.1K
13:29 466.37 466.37 466.05 466.05 528.5K
13:30 465.99 466.21 465.99 466.21 180.0K
13:31 466.31 466.37 466.31 466.37 241.2K
13:32 466.36 466.36 466.17 466.20 222.0K
13:33 466.29 466.53 466.25 466.46 291.3K
13:34 466.41 466.41 466.23 466.23 347.6K
13:35 466.19 466.48 466.16 466.48 197.5K
13:36 466.50 466.50 466.34 466.34 186.8K
13:37 466.29 466.32 466.13 466.13 588.3K
13:38 465.97 465.97 465.81 465.81 329.2K
13:39 465.79 465.92 465.79 465.92 197.4K
13:40 465.93 466.02 465.88 466.01 392.5K
13:41 465.96 465.96 465.83 465.83 158.6K
13:42 465.84 465.84 465.71 465.71 188.5K
13:43 465.76 465.77 465.70 465.77 366.2K
13:44 465.92 465.95 465.82 465.82 228.4K
13:45 465.75 465.77 465.74 465.77 196.9K
13:46 465.80 465.80 465.76 465.80 197.0K
13:47 465.84 465.88 465.77 465.77 378.1K
13:48 465.72 465.85 465.72 465.83 291.6K
13:49 465.78 466.02 465.73 466.02 1,144.2K
13:50 466.05 466.20 466.05 466.09 228.0K
13:51 466.06 466.06 465.95 465.95 580.0K
13:52 465.95 466.00 465.83 466.00 460.3K
13:53 466.01 466.01 465.77 465.77 301.2K
13:54 465.91 466.03 465.91 466.03 273.8K
13:55 466.07 466.26 466.07 466.26 242.4K
13:56 466.75 466.75 466.53 466.53 262.2K
13:57 466.45 466.45 466.28 466.28 165.9K
13:58 466.25 466.61 466.14 466.52 413.2K
13:59 466.59 466.59 466.37 466.37 229.8K
14:00 466.33 466.45 466.33 466.36 306.8K
14:01 466.41 466.43 466.39 466.43 286.3K
14:02 466.41 466.49 466.41 466.44 913.8K
14:03 466.41 466.48 466.39 466.48 350.7K
14:04 466.42 466.49 466.42 466.49 225.0K
14:05 466.47 466.54 466.45 466.54 242.1K
14:06 466.54 466.54 466.47 466.47 264.0K
14:07 466.47 466.52 466.46 466.46 237.9K
14:08 466.52 466.83 466.49 466.83 530.7K
14:09 467.22 467.22 466.91 466.91 324.3K
14:10 466.90 466.90 466.65 466.65 327.4K
14:11 466.81 466.81 466.75 466.76 189.8K
14:12 466.73 466.96 466.73 466.87 386.4K
14:13 466.86 467.06 466.86 466.95 335.1K
14:14 467.32 467.51 467.28 467.51 511.6K
14:15 467.58 467.77 467.58 467.65 395.0K
14:16 467.67 467.67 467.48 467.48 297.3K
14:17 467.41 467.41 467.19 467.19 401.9K
14:18 467.19 467.19 467.04 467.17 386.8K
14:19 467.21 467.28 467.21 467.28 265.1K
14:20 467.49 467.52 467.44 467.44 530.2K
14:21 467.42 467.51 467.42 467.51 482.4K
14:22 467.42 467.55 467.42 467.55 421.6K
14:23 467.58 467.58 467.51 467.51 415.3K
14:24 467.53 467.65 467.47 467.54 346.0K
14:25 467.56 467.60 467.50 467.50 202.4K
14:26 467.49 467.51 467.48 467.48 273.9K
14:27 467.46 467.50 467.45 467.45 285.3K
14:28 467.56 467.59 467.38 467.38 370.4K
14:29 467.39 467.41 467.39 467.39 417.0K
14:30 467.31 467.31 467.00 467.01 334.9K
14:31 467.04 467.04 467.01 467.02 496.7K
14:32 467.07 467.13 467.02 467.13 459.0K
14:33 467.17 467.17 467.10 467.10 623.6K
14:34 467.14 467.25 467.14 467.18 278.4K
14:35 467.24 467.31 467.24 467.31 388.3K
14:36 467.33 467.33 467.23 467.28 450.1K
14:37 467.34 467.43 467.29 467.43 363.2K
14:38 467.46 467.57 467.46 467.57 484.5K
14:39 467.58 467.58 467.44 467.44 502.7K
14:40 467.30 467.30 466.97 467.00 1,601.3K
14:41 467.03 467.03 466.94 467.02 1,145.8K
14:42 466.88 467.05 466.88 467.05 1,559.4K
14:43 466.99 467.19 466.99 467.19 1,191.5K
14:44 467.33 467.37 467.24 467.28 951.1K
14:45 467.16 467.19 467.06 467.06 1,318.8K
14:46 467.20 467.51 467.20 467.48 1,332.6K
14:47 467.49 467.58 467.49 467.52 1,781.0K
14:48 467.53 467.61 467.53 467.53 1,278.4K
14:49 467.49 467.49 467.14 467.14 1,308.2K
14:50 467.08 467.39 467.05 467.35 1,762.8K
14:51 467.36 467.46 467.26 467.32 1,692.3K
14:52 467.50 467.50 467.47 467.49 1,534.9K
14:53 467.45 467.56 467.40 467.56 1,226.4K
14:54 467.48 467.48 467.30 467.36 1,044.3K
14:55 467.28 467.30 467.17 467.17 1,812.1K
14:56 467.18 467.19 467.17 467.17 1,231.3K
14:57 467.28 467.32 467.24 467.32 1,806.7K
14:58 467.22 467.65 467.17 467.65 2,358.7K
14:59 467.41 467.57 467.41 467.45 92,323.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles