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
08:30 450.71 451.00 450.71 451.00 30.2K
08:31 450.95 451.26 450.95 451.26 20.2K
08:32 451.59 451.59 451.40 451.49 9.0K
08:33 451.26 451.47 451.26 451.47 17.2K
08:34 451.38 451.48 451.19 451.19 8.3K
08:35 451.15 451.36 451.15 451.35 6.2K
08:36 451.29 451.29 451.19 451.28 7.9K
08:37 451.24 451.28 451.19 451.25 69.6K
08:38 451.44 451.69 451.44 451.69 61.2K
08:39 451.78 451.83 451.78 451.80 97.5K
08:40 451.73 451.73 451.48 451.48 87.9K
08:41 451.63 451.76 451.63 451.75 32.6K
08:42 451.87 452.11 451.87 452.11 151.5K
08:43 452.05 452.40 452.05 452.40 91.3K
08:44 452.37 452.40 452.31 452.31 36.2K
08:45 452.29 452.29 452.09 452.09 16.4K
08:46 452.07 452.10 452.03 452.10 51.2K
08:47 452.16 452.33 452.16 452.33 16.6K
08:48 452.43 452.51 452.35 452.51 34.7K
08:49 452.55 452.55 452.38 452.38 472.6K
08:50 452.22 452.28 452.16 452.19 47.3K
08:51 452.20 452.38 452.16 452.38 221.6K
08:52 452.40 452.49 452.40 452.49 26.8K
08:53 452.55 452.55 452.48 452.48 75.7K
08:54 452.37 452.37 452.15 452.15 112.4K
08:55 452.12 452.21 452.09 452.19 40.3K
08:56 452.19 452.29 452.19 452.29 235.8K
08:57 452.23 452.23 452.22 452.23 38.4K
08:58 452.18 452.30 452.17 452.30 50.3K
08:59 452.24 452.31 452.24 452.28 141.2K
09:00 452.22 452.51 452.22 452.51 59.4K
09:01 452.49 452.56 452.49 452.55 51.7K
09:02 452.64 452.79 452.64 452.79 30.6K
09:03 452.80 452.88 452.78 452.88 17.9K
09:04 452.90 452.90 452.79 452.79 24.4K
09:05 452.78 452.87 452.78 452.79 47.2K
09:06 452.81 452.81 452.70 452.72 181.0K
09:07 452.75 452.76 452.68 452.74 27.3K
09:08 452.76 452.82 452.71 452.71 37.8K
09:09 452.72 452.72 452.63 452.66 49.5K
09:10 452.54 452.56 452.51 452.56 145.5K
09:11 452.58 452.58 452.55 452.56 100.9K
09:12 452.58 452.71 452.58 452.71 99.1K
09:13 452.72 452.72 452.63 452.70 35.6K
09:14 452.62 452.62 452.51 452.51 100.3K
09:15 452.47 452.58 452.43 452.57 143.2K
09:16 452.56 452.67 452.56 452.64 47.9K
09:17 452.64 452.64 452.59 452.59 87.9K
09:18 452.52 452.56 452.52 452.56 713.5K
09:19 452.50 452.61 452.42 452.42 92.7K
09:20 452.45 452.59 452.45 452.59 66.4K
09:21 452.66 452.66 452.44 452.44 135.0K
09:22 452.41 452.44 452.41 452.44 129.9K
09:23 452.56 453.42 452.56 453.42 157.1K
09:24 453.52 453.52 453.46 453.49 54.8K
09:25 453.42 453.63 453.42 453.63 46.8K
09:26 453.67 453.71 453.61 453.71 40.7K
09:27 453.67 453.91 453.67 453.82 90.1K
09:28 453.88 453.88 453.75 453.79 37.8K
09:29 453.77 453.77 453.66 453.66 33.0K
09:30 453.74 453.74 453.54 453.54 48.4K
09:31 453.51 453.51 453.39 453.48 102.1K
09:32 453.42 453.42 453.25 453.25 81.7K
09:33 453.23 453.32 453.21 453.21 62.9K
09:34 453.18 453.19 453.09 453.09 71.7K
09:35 453.05 453.11 453.05 453.05 30.7K
09:36 453.05 453.14 453.05 453.10 39.7K
09:37 453.06 453.09 452.96 452.96 41.4K
09:38 452.99 452.99 452.80 452.80 35.4K
09:39 452.73 452.89 452.73 452.89 43.9K
09:40 452.86 452.87 452.84 452.84 77.5K
09:41 452.86 452.86 452.72 452.72 26.1K
09:42 452.74 452.87 452.74 452.87 701.4K
09:43 452.88 452.88 452.84 452.86 33.4K
09:44 452.91 453.07 452.91 452.99 39.1K
09:45 452.95 452.95 452.81 452.82 63.4K
09:46 452.87 452.87 452.79 452.79 71.6K
09:47 452.71 452.80 452.71 452.80 46.2K
09:48 452.83 452.86 452.81 452.81 276.0K
09:49 452.83 452.83 452.76 452.76 101.5K
09:50 452.75 452.75 452.68 452.68 84.3K
09:51 452.71 452.72 452.69 452.69 60.6K
09:52 452.73 452.73 452.65 452.65 173.0K
09:53 452.64 452.85 452.64 452.70 136.9K
09:54 452.65 452.69 452.61 452.69 79.8K
09:55 452.75 452.84 452.75 452.82 108.2K
09:56 452.87 452.87 452.66 452.66 103.7K
09:57 452.78 453.01 452.65 453.01 257.0K
09:58 453.26 453.26 453.16 453.24 102.5K
09:59 453.18 453.18 452.99 452.99 95.3K
10:00 452.93 453.02 452.93 453.01 47.0K
10:01 452.95 452.95 452.74 452.80 30.4K
10:02 452.80 452.93 452.75 452.93 50.4K
10:03 452.92 452.96 452.88 452.96 38.3K
10:04 452.94 452.94 452.85 452.85 62.5K
10:05 452.81 452.82 452.68 452.68 57.1K
10:06 452.76 452.77 452.68 452.77 47.9K
10:07 452.79 452.79 452.71 452.71 30.9K
10:08 452.70 452.70 452.54 452.58 59.4K
10:09 452.57 452.73 452.57 452.73 39.6K
10:10 452.74 452.74 452.66 452.66 42.2K
10:11 452.54 452.76 452.54 452.76 35.3K
10:12 452.74 452.74 452.55 452.55 29.7K
10:13 452.62 452.66 452.61 452.66 32.5K
10:14 452.64 452.78 452.64 452.74 75.4K
10:15 452.79 452.79 452.63 452.63 470.9K
10:16 452.69 452.69 452.62 452.62 28.5K
10:17 452.55 453.14 452.55 453.14 139.2K
10:18 452.99 453.01 452.91 452.92 55.9K
10:19 452.91 452.91 452.82 452.82 45.4K
10:20 452.73 452.73 452.56 452.56 131.2K
10:21 452.63 452.63 452.52 452.55 20.8K
10:22 452.67 452.71 452.64 452.71 47.9K
10:23 452.71 453.25 452.58 453.25 201.8K
10:24 453.20 453.20 452.90 452.90 34.3K
10:25 452.85 452.85 452.78 452.83 38.8K
10:26 453.33 453.54 453.30 453.30 181.0K
10:27 453.28 453.28 453.13 453.21 77.1K
10:28 453.15 453.15 453.06 453.06 32.4K
10:29 453.01 453.01 452.97 453.01 26.8K
10:30 453.01 453.70 453.01 453.70 163.5K
10:31 453.45 453.48 453.30 453.30 46.6K
10:32 453.25 453.91 453.14 453.91 146.3K
10:33 453.89 453.89 453.61 453.61 49.8K
10:34 453.54 453.54 453.40 453.40 33.5K
10:35 453.39 453.43 453.36 453.42 42.0K
10:36 453.42 453.44 453.41 453.43 60.4K
10:37 453.28 453.32 453.23 453.23 29.5K
10:38 453.21 453.21 453.13 453.13 48.9K
10:39 453.06 453.08 453.04 453.04 71.2K
10:40 453.09 453.14 452.99 452.99 28.1K
10:41 452.96 452.96 452.87 452.89 22.8K
10:42 453.43 453.43 453.20 453.20 137.2K
10:43 453.12 453.19 453.06 453.06 36.6K
10:44 453.05 453.65 453.05 453.65 196.6K
10:45 453.57 453.60 453.39 453.39 17.7K
10:46 453.34 453.34 453.30 453.33 60.2K
10:47 453.33 453.33 453.30 453.32 443.5K
10:48 453.28 453.28 453.24 453.26 30.6K
10:49 453.27 453.27 453.24 453.24 24.9K
10:50 453.25 453.30 453.20 453.20 39.2K
10:51 453.23 453.27 453.23 453.27 39.1K
10:52 453.23 453.73 453.23 453.72 165.5K
10:53 453.68 453.68 453.58 453.58 34.0K
10:54 453.65 453.65 453.49 453.49 33.7K
10:55 453.39 453.40 453.33 453.36 57.3K
10:56 453.27 453.28 453.23 453.28 157.8K
10:57 453.24 453.82 453.24 453.82 123.5K
10:58 453.85 453.85 453.55 453.55 72.6K
10:59 453.48 453.52 453.45 453.45 188.8K
11:00 453.30 453.30 453.18 453.18 81.1K
11:01 453.13 453.13 453.06 453.08 17.9K
11:02 453.11 453.14 453.04 453.04 40.2K
11:03 453.06 453.14 453.06 453.13 36.8K
11:04 453.05 453.16 453.05 453.11 43.1K
11:05 453.15 453.23 453.15 453.21 72.0K
11:06 453.21 453.22 453.17 453.17 22.6K
11:07 453.09 453.09 452.91 452.91 37.8K
11:08 452.92 452.92 452.85 452.85 32.6K
11:09 452.81 452.92 452.81 452.92 15.1K
11:10 452.90 452.90 452.84 452.84 37.0K
11:11 452.89 453.06 452.89 453.06 61.0K
11:12 453.37 453.80 453.37 453.74 138.5K
11:13 453.62 453.62 453.42 453.42 28.1K
11:14 453.39 453.39 453.23 453.23 59.3K
11:15 453.17 453.17 452.94 452.94 49.7K
11:16 453.00 453.00 452.93 452.93 92.2K
11:17 452.96 452.96 452.84 452.84 29.1K
11:18 452.86 452.86 452.80 452.80 37.5K
11:19 452.77 452.84 452.77 452.84 49.6K
11:20 452.82 452.90 452.75 452.90 37.8K
11:21 452.88 452.88 452.72 452.73 94.1K
11:22 452.62 452.68 452.58 452.68 66.0K
11:23 452.74 453.03 452.74 453.03 130.3K
11:24 453.12 453.12 453.06 453.10 110.0K
11:25 453.15 453.16 453.09 453.16 32.6K
11:26 453.16 453.26 453.16 453.18 32.8K
11:27 453.14 453.15 453.04 453.04 129.9K
11:28 453.10 453.20 453.09 453.20 44.0K
11:29 453.18 453.27 453.18 453.27 69.1K
11:30 453.06 453.07 453.04 453.04 28.0K
11:31 453.08 453.10 452.98 452.98 26.7K
11:32 453.00 453.13 453.00 453.13 57.9K
11:33 453.09 453.12 452.93 452.93 58.7K
11:34 452.94 453.06 452.90 453.06 25.4K
11:35 453.07 453.09 452.98 453.09 30.4K
11:36 453.14 453.14 452.97 453.06 67.6K
11:37 453.12 453.12 453.11 453.11 68.1K
11:38 453.15 453.15 453.08 453.08 61.5K
11:39 453.24 453.32 453.22 453.32 42.7K
11:40 453.32 453.33 453.27 453.33 23.6K
11:41 453.47 453.47 453.22 453.22 32.7K
11:42 453.30 453.39 453.30 453.39 28.2K
11:43 453.39 453.39 453.30 453.32 42.3K
11:44 453.33 453.45 453.33 453.45 47.3K
11:45 453.42 453.42 453.31 453.31 38.3K
11:46 453.28 453.31 453.19 453.31 36.3K
11:47 453.30 453.31 453.27 453.27 111.5K
11:48 453.20 453.34 453.20 453.34 33.4K
11:49 453.28 453.36 453.28 453.36 55.3K
11:50 453.42 453.44 453.37 453.37 368.1K
11:51 453.38 453.44 453.38 453.44 35.3K
11:52 453.48 453.48 453.24 453.31 257.9K
11:53 453.29 453.29 453.21 453.29 467.7K
11:54 453.29 453.41 453.26 453.28 30.2K
11:55 453.16 453.35 453.16 453.20 207.2K
11:56 453.22 453.31 453.22 453.30 128.7K
11:57 453.38 453.42 453.30 453.35 205.3K
11:58 453.39 453.46 453.39 453.40 43.8K
11:59 453.34 453.34 453.09 453.15 37.8K
12:00 453.15 453.22 453.15 453.19 95.0K
12:01 453.24 453.29 453.18 453.18 23.1K
12:02 453.16 453.17 453.06 453.17 240.4K
12:03 453.13 453.13 453.03 453.11 120.4K
12:04 453.13 453.25 453.12 453.25 28.1K
12:05 453.18 453.29 453.18 453.29 30.6K
12:06 453.23 453.23 453.15 453.15 34.1K
12:07 453.14 453.16 453.12 453.12 44.4K
12:08 453.20 453.22 453.17 453.18 49.0K
12:09 453.14 453.23 453.14 453.20 1,077.1K
12:10 453.18 453.18 452.99 453.01 108.8K
12:11 453.00 453.03 452.92 452.99 162.8K
12:12 452.98 452.98 452.93 452.97 59.9K
12:13 452.95 453.05 452.95 452.97 31.1K
12:14 452.95 453.01 452.95 453.01 40.0K
12:15 453.00 453.16 453.00 453.07 188.3K
12:16 453.07 453.07 452.94 452.94 68.3K
12:17 453.03 453.03 452.88 452.89 81.4K
12:18 452.88 452.93 452.85 452.85 44.3K
12:19 452.88 452.88 452.70 452.77 23.5K
12:20 452.81 452.81 452.73 452.77 60.5K
12:21 452.77 452.96 452.77 452.94 371.5K
12:22 452.89 453.07 452.87 453.07 68.9K
12:23 453.05 453.05 453.01 453.01 38.4K
12:24 453.00 453.07 453.00 453.07 33.4K
12:25 453.13 453.21 453.10 453.10 43.5K
12:26 453.07 453.13 453.07 453.13 30.6K
12:27 453.06 453.13 453.06 453.08 27.6K
12:28 453.10 453.10 453.04 453.07 51.0K
12:29 453.11 453.14 453.02 453.02 50.0K
12:30 453.03 453.03 452.99 452.99 19.8K
12:31 453.11 453.11 453.02 453.04 44.5K
12:32 453.12 453.12 453.04 453.12 35.2K
12:33 453.08 453.21 453.07 453.21 26.1K
12:34 453.21 453.21 453.13 453.18 36.2K
12:35 453.22 453.24 453.21 453.21 33.8K
12:36 453.33 453.33 453.26 453.26 33.4K
12:37 453.19 453.23 453.19 453.20 40.7K
12:38 453.23 453.23 453.15 453.21 71.8K
12:39 453.24 453.27 453.20 453.27 65.2K
12:40 453.31 453.31 453.22 453.22 206.2K
12:41 453.18 453.29 453.18 453.29 75.2K
12:42 453.26 453.26 453.16 453.18 33.5K
12:43 453.19 453.21 453.14 453.15 40.2K
12:44 453.10 453.10 453.07 453.08 36.6K
12:45 453.11 453.11 452.97 452.98 41.7K
12:46 453.01 453.08 452.90 452.99 93.9K
12:47 452.98 453.23 452.98 453.23 86.3K
12:48 453.39 453.39 453.36 453.37 101.1K
12:49 453.26 453.30 453.23 453.30 57.8K
12:50 453.29 453.37 453.22 453.37 53.3K
12:51 453.30 453.30 453.24 453.26 29.1K
12:52 453.23 453.23 453.17 453.20 42.3K
12:53 453.07 453.26 453.07 453.16 55.2K
12:54 453.18 453.31 453.18 453.31 72.3K
12:55 453.29 453.34 453.29 453.34 28.2K
12:56 453.29 453.42 453.29 453.37 24.3K
12:57 453.38 453.41 453.28 453.28 30.2K
12:58 453.33 453.37 453.24 453.24 31.2K
12:59 453.24 453.24 453.10 453.10 32.5K
13:00 453.17 453.23 453.17 453.23 73.3K
13:01 453.18 453.34 453.18 453.34 47.0K
13:02 453.29 453.37 453.29 453.37 60.1K
13:03 453.38 453.43 453.38 453.43 172.8K
13:04 453.41 453.44 453.41 453.43 29.5K
13:05 453.37 453.40 453.37 453.37 40.0K
13:06 453.35 453.38 453.29 453.38 35.6K
13:07 453.33 453.41 453.33 453.37 107.9K
13:08 453.29 453.37 453.29 453.37 41.9K
13:09 453.28 453.32 453.27 453.32 54.7K
13:10 453.32 453.34 453.30 453.34 23.8K
13:11 453.35 453.38 453.30 453.38 19.4K
13:12 453.36 453.49 453.36 453.49 45.0K
13:13 453.47 453.55 453.47 453.51 135.1K
13:14 453.52 453.56 453.50 453.56 32.3K
13:15 453.55 453.58 453.47 453.47 43.5K
13:16 453.45 453.46 453.45 453.46 34.0K
13:17 453.50 453.50 453.35 453.40 137.3K
13:18 453.42 453.42 453.30 453.30 50.6K
13:19 453.32 453.43 453.32 453.43 20.4K
13:20 453.45 453.45 453.41 453.44 22.4K
13:21 453.44 453.44 453.38 453.44 34.4K
13:22 453.34 453.35 453.32 453.35 50.1K
13:23 453.35 453.42 453.35 453.42 26.9K
13:24 453.36 453.54 453.36 453.54 186.0K
13:25 453.54 453.57 453.53 453.53 30.0K
13:26 453.54 453.54 453.38 453.45 62.2K
13:27 453.50 453.55 453.48 453.55 220.2K
13:28 453.53 453.64 453.53 453.64 37.7K
13:29 453.67 453.67 453.38 453.38 44.6K
13:30 453.42 453.42 453.32 453.32 27.9K
13:31 453.31 453.35 453.29 453.29 28.1K
13:32 453.39 453.41 453.33 453.37 38.3K
13:33 453.36 453.36 453.31 453.31 64.4K
13:34 453.26 453.26 453.17 453.17 54.2K
13:35 453.22 453.37 453.21 453.37 157.4K
13:36 453.42 453.44 453.33 453.36 284.0K
13:37 453.34 453.49 453.34 453.44 81.2K
13:38 453.46 453.46 453.38 453.38 70.0K
13:39 453.47 453.53 453.43 453.53 99.9K
13:40 453.61 453.61 453.55 453.57 243.6K
13:41 453.56 453.78 453.56 453.78 67.8K
13:42 453.80 453.80 453.74 453.80 65.4K
13:43 453.76 453.83 453.76 453.82 36.3K
13:44 453.81 453.81 453.67 453.73 190.1K
13:45 453.74 453.74 453.65 453.70 35.9K
13:46 453.69 453.69 453.50 453.50 36.7K
13:47 453.53 453.53 453.43 453.44 32.8K
13:48 453.42 453.42 453.38 453.38 35.1K
13:49 453.45 453.46 453.41 453.45 29.5K
13:50 453.42 453.47 453.42 453.47 26.5K
13:51 453.47 453.47 453.39 453.44 52.0K
13:52 453.40 453.47 453.31 453.31 30.0K
13:53 453.25 453.34 453.25 453.31 56.9K
13:54 453.30 453.30 453.24 453.26 33.8K
13:55 453.25 453.26 453.24 453.24 43.6K
13:56 453.40 453.41 453.38 453.41 37.1K
13:57 453.39 453.39 453.25 453.25 65.6K
13:58 453.26 453.26 453.17 453.17 49.1K
13:59 453.18 453.36 453.18 453.35 36.8K
14:00 453.32 453.32 453.19 453.19 34.2K
14:01 453.30 453.32 453.25 453.32 86.9K
14:02 453.15 453.15 453.09 453.14 63.1K
14:03 453.17 453.17 452.90 452.90 80.2K
14:04 452.92 452.99 452.92 452.99 53.4K
14:05 452.97 452.99 452.93 452.93 54.2K
14:06 452.88 452.88 452.83 452.85 310.6K
14:07 453.02 453.02 452.85 452.85 67.2K
14:08 452.85 452.85 452.79 452.85 34.7K
14:09 452.92 452.92 452.82 452.83 30.2K
14:10 452.90 452.93 452.90 452.93 69.4K
14:11 452.96 453.03 452.96 453.03 31.0K
14:12 453.10 453.10 453.04 453.04 39.6K
14:13 453.12 453.14 453.11 453.14 31.9K
14:14 453.10 453.10 453.01 453.01 40.6K
14:15 453.03 453.04 452.97 452.97 71.6K
14:16 452.97 452.97 452.94 452.94 31.8K
14:17 452.97 452.98 452.94 452.98 34.8K
14:18 453.01 453.06 453.00 453.00 72.9K
14:19 453.04 453.04 452.91 452.91 51.5K
14:20 452.99 452.99 452.90 452.90 40.1K
14:21 452.81 452.82 452.67 452.67 71.8K
14:22 452.84 452.84 452.66 452.66 26.3K
14:23 452.60 452.72 452.60 452.72 46.8K
14:24 452.66 452.76 452.66 452.76 423.9K
14:25 452.77 452.78 452.66 452.78 134.9K
14:26 452.81 452.81 452.68 452.68 193.9K
14:27 452.66 452.73 452.66 452.72 168.8K
14:28 452.67 452.92 452.67 452.86 168.6K
14:29 452.84 452.92 452.84 452.87 155.7K
14:30 452.71 452.83 452.71 452.83 45.7K
14:31 452.82 452.87 452.81 452.87 65.6K
14:32 452.82 452.91 452.82 452.91 32.6K
14:33 452.94 452.95 452.88 452.88 76.0K
14:34 452.89 452.96 452.89 452.89 71.5K
14:35 452.86 452.95 452.86 452.95 62.0K
14:36 453.04 453.04 452.91 452.91 46.8K
14:37 452.94 453.10 452.94 453.10 48.3K
14:38 452.92 453.02 452.92 452.95 94.9K
14:39 452.85 452.85 452.56 452.56 147.1K
14:40 452.55 452.55 452.15 452.15 383.3K
14:41 451.98 452.70 451.98 452.58 531.6K
14:42 452.53 453.02 452.53 453.00 461.1K
14:43 452.92 453.11 452.89 453.07 242.2K
14:44 453.07 453.07 452.83 452.83 207.1K
14:45 452.76 452.76 452.64 452.64 603.1K
14:46 452.62 452.91 452.58 452.91 559.9K
14:47 453.03 453.03 452.95 452.95 413.6K
14:48 453.03 453.25 453.03 453.13 450.4K
14:49 453.08 453.20 453.06 453.20 492.1K
14:50 453.19 453.19 453.01 453.01 201.5K
14:51 453.00 453.00 452.88 452.89 253.6K
14:52 452.92 453.00 452.88 452.88 231.6K
14:53 452.92 452.92 452.80 452.80 287.6K
14:54 453.20 453.41 453.20 453.35 713.1K
14:55 453.30 453.58 453.21 453.58 493.0K
14:56 453.72 453.72 453.48 453.48 391.9K
14:57 453.40 453.40 453.28 453.28 393.9K
14:58 453.19 453.19 453.08 453.08 316.3K
14:59 453.04 453.04 452.92 452.92 3,234.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles