S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ México →
543.63
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:30 463.02 463.24 463.02 463.04 330.5K
08:31 463.03 463.16 462.96 462.96 179.5K
08:32 462.88 462.88 462.80 462.83 83.1K
08:33 462.85 463.17 462.85 462.86 102.6K
08:34 462.72 463.04 462.72 462.99 98.5K
08:35 463.92 463.92 463.65 463.78 109.7K
08:36 463.64 463.99 463.64 463.91 75.9K
08:37 463.84 464.64 463.79 464.64 138.6K
08:38 464.69 464.75 464.49 464.49 106.9K
08:39 464.40 464.40 464.15 464.15 115.3K
08:40 464.20 464.66 463.94 464.66 360.1K
08:41 464.58 464.58 464.30 464.30 45.8K
08:42 464.28 464.61 464.28 464.60 46.1K
08:43 465.12 465.14 465.11 465.12 74.1K
08:44 465.15 465.39 465.12 465.39 95.3K
08:45 465.41 465.99 465.41 465.99 138.7K
08:46 465.88 466.23 465.88 466.10 171.9K
08:47 466.04 466.04 465.90 465.91 28.5K
08:48 465.86 465.86 465.68 465.68 103.8K
08:49 465.63 465.69 465.57 465.57 63.1K
08:50 465.48 465.48 465.46 465.46 36.5K
08:51 465.37 465.37 465.31 465.31 78.9K
08:52 465.21 465.31 465.21 465.31 73.5K
08:53 465.41 465.47 465.41 465.47 201.7K
08:54 465.57 465.73 465.56 465.73 89.5K
08:55 465.69 465.85 465.69 465.81 109.0K
08:56 465.81 465.95 465.81 465.95 112.8K
08:57 465.88 466.01 465.88 466.01 101.9K
08:58 466.03 466.06 466.00 466.00 90.4K
08:59 466.05 466.05 465.84 465.84 180.7K
09:00 465.53 465.53 465.34 465.34 253.5K
09:01 465.12 465.20 465.12 465.20 143.9K
09:02 465.21 465.24 465.12 465.12 119.9K
09:03 465.21 465.31 465.19 465.31 375.5K
09:04 465.38 465.53 465.33 465.53 144.8K
09:05 465.54 465.55 465.33 465.33 116.7K
09:06 465.35 465.35 465.24 465.24 123.9K
09:07 465.05 465.06 464.94 464.95 177.2K
09:08 464.91 464.91 464.86 464.86 70.6K
09:09 464.71 464.71 464.63 464.69 227.6K
09:10 464.69 464.96 464.69 464.96 95.2K
09:11 465.30 465.32 465.22 465.32 154.9K
09:12 465.41 465.45 465.39 465.39 112.4K
09:13 465.33 465.33 465.09 465.21 67.8K
09:14 465.22 465.23 465.18 465.23 121.5K
09:15 465.29 465.31 465.26 465.26 224.6K
09:16 465.13 465.18 465.13 465.14 132.9K
09:17 465.16 465.18 465.10 465.18 135.8K
09:18 465.15 465.15 465.04 465.04 126.4K
09:19 465.13 465.37 465.13 465.37 163.4K
09:20 465.43 465.43 465.40 465.42 105.0K
09:21 465.54 465.54 465.43 465.45 151.9K
09:22 465.56 465.95 465.56 465.95 141.8K
09:23 466.09 466.21 466.09 466.18 141.6K
09:24 466.18 466.19 466.17 466.17 100.3K
09:25 466.17 466.34 466.17 466.34 210.0K
09:26 466.27 466.27 465.85 465.85 215.4K
09:27 465.88 465.88 465.69 465.69 125.8K
09:28 465.63 465.63 465.31 465.31 246.2K
09:29 465.20 465.25 465.06 465.07 156.4K
09:30 465.03 465.04 464.98 464.98 150.4K
09:31 464.90 464.90 464.65 464.65 171.6K
09:32 464.62 464.62 464.38 464.45 276.0K
09:33 464.37 464.37 464.24 464.24 294.6K
09:34 464.20 464.52 464.20 464.46 203.0K
09:35 464.49 464.49 464.44 464.44 146.4K
09:36 464.45 464.58 464.45 464.58 155.7K
09:37 464.60 464.60 464.46 464.49 172.8K
09:38 464.55 464.64 464.54 464.54 256.4K
09:39 464.59 464.73 464.59 464.72 240.9K
09:40 464.72 464.72 464.55 464.55 136.0K
09:41 464.55 464.55 464.42 464.42 308.7K
09:42 464.48 464.51 464.47 464.47 199.3K
09:43 464.51 464.58 464.51 464.58 174.1K
09:44 464.45 464.64 464.45 464.64 427.8K
09:45 464.66 464.66 464.64 464.66 142.7K
09:46 464.76 464.95 464.76 464.92 83.8K
09:47 464.94 465.06 464.94 465.06 90.3K
09:48 465.04 465.04 464.95 464.99 111.0K
09:49 464.84 465.07 464.84 465.07 86.5K
09:50 465.05 465.09 465.04 465.09 85.9K
09:51 465.14 465.23 465.02 465.23 120.3K
09:52 465.30 465.53 465.30 465.53 88.3K
09:53 465.61 465.61 465.54 465.54 54.7K
09:54 465.55 465.62 465.55 465.58 80.5K
09:55 465.60 465.60 465.46 465.46 94.3K
09:56 465.49 465.54 465.49 465.53 224.2K
09:57 465.54 465.54 465.50 465.54 212.9K
09:58 465.55 465.67 465.55 465.67 114.0K
09:59 465.65 465.67 465.59 465.67 187.5K
10:00 465.67 465.67 465.56 465.65 126.1K
10:01 465.67 465.83 465.67 465.83 110.2K
10:02 465.85 465.90 465.82 465.84 98.7K
10:03 465.83 465.87 465.82 465.82 62.0K
10:04 465.86 465.86 465.80 465.84 140.8K
10:05 465.73 465.78 465.73 465.77 83.0K
10:06 465.72 465.83 465.72 465.83 133.3K
10:07 465.89 465.93 465.85 465.91 88.8K
10:08 465.91 465.91 465.85 465.91 89.2K
10:09 465.92 466.01 465.92 465.93 164.5K
10:10 465.99 466.02 465.93 465.93 126.2K
10:11 465.98 466.05 465.97 466.05 150.6K
10:12 466.12 466.13 466.11 466.11 147.0K
10:13 466.07 466.12 466.05 466.12 128.4K
10:14 466.11 466.11 466.02 466.02 264.4K
10:15 466.07 466.10 466.06 466.06 127.5K
10:16 466.05 466.07 466.02 466.07 99.5K
10:17 466.08 466.09 466.00 466.00 73.9K
10:18 465.95 466.01 465.83 465.83 97.5K
10:19 465.81 465.86 465.77 465.77 105.4K
10:20 465.83 465.83 465.82 465.82 134.5K
10:21 465.83 465.83 465.78 465.78 290.0K
10:22 465.78 465.78 465.69 465.76 105.4K
10:23 465.83 465.87 465.82 465.83 602.0K
10:24 465.83 465.84 465.81 465.81 147.6K
10:25 465.79 465.79 465.72 465.72 154.3K
10:26 465.77 465.84 465.72 465.72 186.9K
10:27 465.70 465.75 465.70 465.73 79.8K
10:28 465.76 465.86 465.76 465.86 84.6K
10:29 465.96 465.98 465.96 465.98 81.0K
10:30 466.02 466.04 466.02 466.04 146.2K
10:31 466.01 466.01 465.98 465.99 88.9K
10:32 466.03 466.09 466.03 466.09 226.5K
10:33 466.13 466.16 466.13 466.14 96.6K
10:34 466.15 466.15 466.02 466.09 88.9K
10:35 466.12 466.15 466.12 466.15 98.4K
10:36 466.09 466.16 466.09 466.16 89.0K
10:37 466.11 466.11 466.04 466.08 112.5K
10:38 466.11 466.15 466.04 466.04 355.5K
10:39 466.08 466.12 466.08 466.12 343.4K
10:40 466.08 466.27 466.08 466.27 378.8K
10:41 466.30 466.37 466.28 466.32 233.4K
10:42 466.27 466.29 466.26 466.27 261.2K
10:43 466.22 466.41 466.22 466.41 185.7K
10:44 466.42 466.42 466.35 466.40 188.3K
10:45 466.39 466.49 466.39 466.42 154.5K
10:46 466.34 466.40 466.34 466.37 231.2K
10:47 466.47 466.50 466.45 466.50 183.1K
10:48 466.51 466.63 466.51 466.63 182.7K
10:49 466.57 466.72 466.57 466.62 578.2K
10:50 466.72 466.81 466.71 466.81 185.4K
10:51 466.78 466.79 466.68 466.78 220.8K
10:52 466.78 466.90 466.78 466.89 139.7K
10:53 466.94 466.94 466.86 466.93 278.9K
10:54 466.96 466.97 466.93 466.93 172.7K
10:55 466.85 466.92 466.85 466.92 174.1K
10:56 466.96 467.13 466.96 467.10 143.4K
10:57 467.22 467.35 467.22 467.35 230.0K
10:58 467.36 467.37 467.24 467.37 180.6K
10:59 467.50 467.68 467.50 467.68 148.3K
11:00 467.66 467.66 467.44 467.48 268.7K
11:01 467.60 467.60 467.42 467.45 113.5K
11:02 467.51 467.51 467.44 467.44 72.2K
11:03 467.34 467.34 467.21 467.21 171.8K
11:04 467.27 467.42 467.27 467.42 158.7K
11:05 467.43 467.49 467.43 467.49 106.4K
11:06 467.50 467.50 467.39 467.39 159.5K
11:07 467.58 467.78 467.58 467.78 309.7K
11:08 467.79 467.79 467.70 467.71 118.5K
11:09 467.75 467.90 467.75 467.90 759.2K
11:10 468.01 468.09 468.01 468.08 101.8K
11:11 468.13 468.23 468.13 468.23 80.1K
11:12 468.21 468.21 468.19 468.20 95.0K
11:13 468.24 468.36 468.24 468.36 171.0K
11:14 468.42 468.42 468.33 468.37 115.4K
11:15 468.38 468.48 468.38 468.43 165.1K
11:16 468.50 468.53 468.47 468.50 97.9K
11:17 468.43 468.57 468.42 468.57 100.7K
11:18 468.55 468.64 468.53 468.64 146.2K
11:19 468.62 468.70 468.62 468.62 335.6K
11:20 468.46 468.70 468.46 468.65 221.9K
11:21 468.71 468.71 468.61 468.61 188.1K
11:22 468.64 468.79 468.64 468.76 347.4K
11:23 468.96 469.15 468.94 469.15 162.9K
11:24 469.13 469.32 469.13 469.32 363.0K
11:25 469.16 469.26 469.16 469.26 94.8K
11:26 469.26 469.28 468.99 468.99 161.6K
11:27 468.93 468.93 468.81 468.81 107.9K
11:28 468.82 468.82 468.74 468.76 162.2K
11:29 468.78 468.87 468.78 468.87 239.4K
11:30 468.86 468.96 468.86 468.96 263.9K
11:31 468.96 469.00 468.96 468.99 151.3K
11:32 468.98 469.24 468.92 469.24 169.9K
11:33 469.18 469.34 469.18 469.34 357.1K
11:34 469.32 469.32 469.22 469.23 143.3K
11:35 469.27 469.28 469.20 469.24 309.5K
11:36 469.19 469.19 469.09 469.09 403.6K
11:37 469.23 469.32 469.23 469.26 297.9K
11:38 469.18 469.18 469.02 469.02 218.7K
11:39 468.94 468.96 468.90 468.96 116.8K
11:40 468.90 468.90 468.81 468.81 80.5K
11:41 468.83 468.83 468.79 468.81 82.4K
11:42 468.77 468.79 468.76 468.79 185.3K
11:43 468.65 468.72 468.65 468.70 333.3K
11:44 468.67 468.83 468.67 468.83 152.5K
11:45 468.78 468.93 468.78 468.93 164.0K
11:46 468.88 468.94 468.85 468.94 113.1K
11:47 468.95 468.98 468.91 468.93 598.6K
11:48 468.93 468.98 468.92 468.98 261.7K
11:49 469.00 469.03 468.98 469.03 194.6K
11:50 469.01 469.09 468.97 469.03 108.1K
11:51 468.98 469.08 468.98 469.00 144.3K
11:52 469.03 469.23 469.03 469.23 143.4K
11:53 469.24 469.24 469.20 469.22 332.7K
11:54 469.24 469.31 469.24 469.30 305.0K
11:55 469.29 469.29 469.25 469.27 540.8K
11:56 469.30 469.33 469.30 469.33 367.0K
11:57 469.36 469.60 469.36 469.60 774.8K
11:58 469.61 469.64 469.60 469.60 272.9K
11:59 469.58 469.69 469.58 469.60 222.1K
12:00 469.60 469.60 469.50 469.59 183.9K
12:01 469.64 469.64 469.59 469.63 281.2K
12:02 469.60 469.72 469.60 469.70 365.6K
12:03 469.66 469.66 469.58 469.58 628.3K
12:04 469.62 469.62 469.60 469.62 773.8K
12:05 469.64 469.70 469.61 469.61 220.0K
12:06 469.50 469.50 469.30 469.30 804.4K
12:07 469.37 469.37 469.29 469.29 1,056.6K
12:08 469.27 469.27 469.19 469.23 1,149.9K
12:09 469.27 469.28 469.26 469.26 828.8K
12:10 469.32 469.32 469.28 469.28 181.5K
12:11 469.24 469.30 469.24 469.30 476.1K
12:12 469.30 469.40 469.30 469.40 470.1K
12:13 469.44 469.44 469.39 469.39 193.2K
12:14 469.37 469.39 469.36 469.36 255.3K
12:15 469.31 469.37 469.29 469.37 316.6K
12:16 469.29 469.32 469.24 469.24 101.4K
12:17 469.27 469.28 469.22 469.22 111.6K
12:18 469.23 469.34 469.23 469.34 168.3K
12:19 469.31 469.33 469.25 469.25 438.1K
12:20 469.28 469.32 469.24 469.32 190.7K
12:21 469.29 469.31 469.29 469.31 687.6K
12:22 469.28 469.28 469.23 469.26 184.2K
12:23 469.26 469.26 469.17 469.17 401.5K
12:24 469.19 469.19 469.08 469.11 238.2K
12:25 469.12 469.20 469.12 469.20 206.5K
12:26 469.23 469.26 469.19 469.26 219.5K
12:27 469.26 469.30 469.25 469.30 625.7K
12:28 469.16 469.29 469.16 469.26 310.8K
12:29 469.15 469.20 469.15 469.19 157.6K
12:30 469.09 469.11 469.02 469.02 146.9K
12:31 468.98 469.02 468.97 468.97 336.2K
12:32 468.97 468.97 468.85 468.85 297.4K
12:33 468.88 468.88 468.79 468.85 219.7K
12:34 468.87 468.90 468.86 468.88 256.1K
12:35 468.86 468.95 468.86 468.87 127.7K
12:36 468.91 468.92 468.89 468.92 145.9K
12:37 468.94 469.03 468.94 469.03 183.6K
12:38 469.08 469.26 469.07 469.26 228.8K
12:39 469.28 469.32 469.28 469.30 192.4K
12:40 469.31 469.34 469.31 469.34 176.9K
12:41 469.37 469.41 469.33 469.41 144.2K
12:42 469.43 469.48 469.41 469.48 89.5K
12:43 469.46 469.56 469.46 469.56 99.3K
12:44 469.52 469.61 469.52 469.61 289.9K
12:45 469.56 469.57 469.53 469.55 233.2K
12:46 469.60 469.60 469.56 469.57 1,600.7K
12:47 469.59 469.84 469.59 469.84 6,222.7K
12:48 469.85 469.86 469.79 469.86 4,882.2K
12:49 469.93 469.93 469.78 469.78 1,522.0K
12:50 469.75 469.86 469.75 469.86 1,211.8K
12:51 469.73 469.75 469.71 469.75 730.7K
12:52 469.63 469.63 469.51 469.51 759.7K
12:53 469.56 469.56 469.43 469.43 157.6K
12:54 469.39 469.46 469.39 469.41 266.6K
12:55 469.35 469.37 469.30 469.37 365.7K
12:56 469.33 469.33 469.25 469.25 199.6K
12:57 469.28 469.28 469.17 469.18 240.8K
12:58 469.24 469.28 469.22 469.24 177.6K
12:59 469.28 469.30 469.15 469.15 358.9K
13:00 469.18 469.18 468.95 468.95 193.8K
13:01 468.94 468.94 468.33 468.34 469.0K
13:02 468.40 468.46 468.40 468.44 243.5K
13:03 468.41 468.53 468.41 468.53 168.8K
13:04 468.53 468.53 468.48 468.52 213.4K
13:05 468.56 468.88 468.56 468.88 218.8K
13:06 468.91 468.93 468.86 468.86 193.8K
13:07 468.94 468.99 468.89 468.99 168.9K
13:08 469.07 469.12 469.07 469.09 140.6K
13:09 469.12 469.18 469.12 469.16 164.6K
13:10 469.19 469.19 469.07 469.07 388.8K
13:11 469.05 469.05 468.84 468.87 405.4K
13:12 468.82 468.84 468.79 468.81 228.9K
13:13 468.84 468.87 468.84 468.87 233.0K
13:14 468.87 469.06 468.87 469.06 250.1K
13:15 469.12 469.32 469.12 469.32 343.7K
13:16 469.26 469.47 469.16 469.47 330.1K
13:17 469.50 469.84 469.50 469.84 421.3K
13:18 469.80 469.80 469.63 469.63 256.2K
13:19 469.46 469.62 469.46 469.62 222.9K
13:20 469.62 469.62 469.60 469.60 153.4K
13:21 469.62 469.62 469.50 469.50 250.4K
13:22 469.50 469.51 469.43 469.47 175.4K
13:23 469.34 469.47 469.34 469.47 150.7K
13:24 469.44 469.51 469.36 469.51 169.3K
13:25 469.52 469.61 469.47 469.61 195.0K
13:26 469.42 469.42 469.37 469.37 197.9K
13:27 469.35 469.39 469.28 469.33 284.0K
13:28 469.26 469.35 469.12 469.12 670.0K
13:29 469.11 469.19 469.09 469.09 223.7K
13:30 469.09 469.09 468.99 468.99 168.4K
13:31 469.09 469.10 468.97 468.97 198.7K
13:32 468.99 468.99 468.96 468.96 314.5K
13:33 468.97 468.97 468.94 468.95 125.2K
13:34 469.03 469.03 468.97 468.97 198.8K
13:35 468.87 469.00 468.87 468.91 185.6K
13:36 468.98 468.98 468.87 468.87 193.3K
13:37 468.99 469.01 468.83 468.83 640.6K
13:38 468.87 468.94 468.85 468.94 249.1K
13:39 469.00 469.00 468.89 468.95 357.3K
13:40 469.02 469.08 469.02 469.08 265.3K
13:41 469.08 469.08 468.93 469.02 207.3K
13:42 469.07 469.10 469.07 469.10 393.7K
13:43 469.15 469.17 469.06 469.08 215.1K
13:44 469.11 469.11 469.00 469.00 198.2K
13:45 469.07 469.08 469.02 469.05 221.2K
13:46 469.11 469.18 469.11 469.18 281.4K
13:47 469.21 469.23 469.08 469.08 550.7K
13:48 469.10 469.11 469.01 469.11 235.1K
13:49 469.04 469.09 468.95 468.95 231.8K
13:50 468.98 469.04 468.95 469.01 186.3K
13:51 468.98 468.98 468.91 468.91 176.5K
13:52 468.89 469.03 468.89 469.03 1,228.8K
13:53 469.22 469.22 468.91 468.91 194.4K
13:54 468.84 468.84 468.78 468.78 274.9K
13:55 468.72 468.75 468.72 468.75 307.0K
13:56 468.76 468.93 468.76 468.93 237.1K
13:57 468.92 469.00 468.92 469.00 220.8K
13:58 469.01 469.02 468.95 469.02 319.1K
13:59 469.04 469.20 469.04 469.20 236.5K
14:00 469.13 469.13 469.11 469.13 285.1K
14:01 469.10 469.10 468.63 468.63 564.4K
14:02 468.56 468.76 468.56 468.76 1,439.5K
14:03 468.73 468.73 468.58 468.58 298.1K
14:04 468.61 468.74 468.61 468.74 888.0K
14:05 468.63 468.83 468.63 468.83 660.5K
14:06 468.79 468.87 468.79 468.80 295.1K
14:07 468.85 468.89 468.79 468.79 265.3K
14:08 468.74 468.89 468.69 468.89 260.2K
14:09 468.88 468.88 468.83 468.84 328.1K
14:10 468.92 468.92 468.87 468.87 951.4K
14:11 468.79 468.85 468.75 468.75 538.5K
14:12 468.69 468.69 468.60 468.60 496.8K
14:13 468.68 468.69 468.60 468.67 265.1K
14:14 468.72 468.81 468.71 468.81 238.7K
14:15 468.83 468.83 468.66 468.66 499.1K
14:16 468.68 468.68 468.63 468.68 353.9K
14:17 468.57 468.64 468.52 468.61 470.0K
14:18 468.61 468.61 468.55 468.57 415.5K
14:19 468.35 468.36 468.31 468.36 360.0K
14:20 468.34 468.41 468.31 468.31 325.7K
14:21 468.27 468.27 468.16 468.16 249.1K
14:22 468.11 468.12 467.94 468.12 287.9K
14:23 468.18 468.18 468.16 468.18 360.0K
14:24 468.22 468.22 468.14 468.14 359.2K
14:25 468.08 468.23 468.08 468.23 419.7K
14:26 468.24 468.34 468.16 468.26 586.0K
14:27 468.23 468.33 468.23 468.33 504.2K
14:28 468.33 468.37 468.31 468.37 404.8K
14:29 468.38 468.46 468.32 468.32 625.4K
14:30 468.32 468.32 468.19 468.19 338.9K
14:31 468.21 468.21 468.04 468.04 465.5K
14:32 467.86 467.86 467.78 467.78 580.4K
14:33 467.79 467.79 467.63 467.63 618.2K
14:34 467.57 467.78 467.57 467.60 500.2K
14:35 467.63 467.66 467.61 467.61 540.5K
14:36 467.61 467.61 467.32 467.32 1,165.8K
14:37 467.32 467.32 467.19 467.19 485.6K
14:38 467.16 467.34 467.16 467.34 486.7K
14:39 467.33 467.35 467.30 467.35 1,024.2K
14:40 467.34 467.74 467.34 467.74 1,235.5K
14:41 467.66 467.92 467.66 467.87 1,302.9K
14:42 467.91 467.91 467.80 467.87 1,337.4K
14:43 467.88 467.99 467.85 467.90 1,097.1K
14:44 467.89 467.99 467.89 467.90 1,500.1K
14:45 467.92 467.92 467.85 467.90 1,006.4K
14:46 467.85 468.07 467.85 468.07 1,150.8K
14:47 468.08 468.08 468.01 468.01 1,545.4K
14:48 467.95 467.98 467.92 467.94 789.3K
14:49 468.03 468.39 468.03 468.19 1,418.2K
14:50 468.24 468.42 468.24 468.42 1,276.3K
14:51 468.24 468.26 468.18 468.26 867.4K
14:52 468.24 468.45 468.24 468.42 1,042.0K
14:53 468.53 468.53 468.38 468.41 1,346.0K
14:54 468.40 468.44 468.37 468.37 1,129.9K
14:55 468.42 468.58 468.42 468.57 1,703.1K
14:56 468.51 468.54 468.38 468.38 1,568.6K
14:57 468.45 468.45 468.28 468.42 1,833.3K
14:58 468.37 468.37 468.22 468.22 1,625.3K
14:59 468.39 468.39 467.99 467.99 77,150.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles