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
08:30 467.75 468.66 467.75 468.66 451.7K
08:31 468.42 468.42 467.72 467.72 728.4K
08:32 467.71 467.74 467.39 467.39 237.6K
08:33 467.36 467.36 467.22 467.22 453.5K
08:34 467.35 467.35 466.80 466.80 308.6K
08:35 466.74 466.80 466.63 466.80 122.0K
08:36 466.75 467.91 466.75 467.85 307.6K
08:37 467.94 468.15 467.94 468.13 321.5K
08:38 468.24 468.24 468.05 468.12 68.4K
08:39 468.07 468.07 467.64 467.64 96.8K
08:40 467.58 467.66 467.49 467.49 260.6K
08:41 467.52 467.62 467.43 467.43 49.8K
08:42 467.45 467.45 467.20 467.20 127.8K
08:43 467.38 467.38 466.95 466.95 154.2K
08:44 467.02 467.02 466.94 466.94 48.7K
08:45 466.95 467.01 466.86 466.86 78.2K
08:46 466.91 467.00 466.91 466.97 216.1K
08:47 467.00 467.17 466.98 467.17 36.5K
08:48 467.14 467.17 467.14 467.14 157.6K
08:49 467.23 467.53 467.23 467.53 164.1K
08:50 467.68 467.81 467.68 467.81 189.4K
08:51 467.76 467.85 467.76 467.85 117.5K
08:52 467.84 467.92 467.79 467.80 71.0K
08:53 467.57 467.57 467.40 467.47 268.7K
08:54 467.48 467.50 467.24 467.34 67.6K
08:55 467.18 467.36 466.99 466.99 228.9K
08:56 467.01 467.13 466.84 466.84 478.9K
08:57 466.78 466.78 466.66 466.66 136.4K
08:58 466.56 466.74 466.56 466.67 96.8K
08:59 466.66 466.66 466.55 466.60 57.3K
09:00 466.48 466.52 466.45 466.45 184.6K
09:01 466.46 466.52 466.46 466.51 153.1K
09:02 466.51 466.51 466.41 466.41 309.2K
09:03 466.26 466.26 466.18 466.19 762.2K
09:04 466.22 466.35 466.22 466.35 106.1K
09:05 466.28 466.32 466.28 466.31 96.5K
09:06 466.42 466.64 466.42 466.64 117.1K
09:07 466.69 466.69 466.52 466.52 180.7K
09:08 466.58 466.58 466.44 466.44 1,284.6K
09:09 466.40 466.40 466.36 466.36 178.8K
09:10 466.36 466.36 466.19 466.19 260.0K
09:11 466.08 466.15 466.08 466.15 64.1K
09:12 466.10 466.16 466.03 466.03 282.0K
09:13 466.07 466.08 466.02 466.02 214.2K
09:14 465.96 466.01 465.94 465.94 254.8K
09:15 466.00 466.06 466.00 466.04 798.0K
09:16 466.05 466.12 465.86 465.86 178.0K
09:17 465.92 465.92 465.83 465.85 219.7K
09:18 465.84 465.84 465.72 465.72 91.1K
09:19 465.67 465.67 465.58 465.64 147.1K
09:20 465.70 465.78 465.66 465.66 189.9K
09:21 465.65 465.78 465.65 465.71 120.6K
09:22 465.67 465.87 465.64 465.87 172.4K
09:23 465.90 465.98 465.90 465.98 158.1K
09:24 466.02 466.06 466.00 466.00 158.8K
09:25 466.00 466.30 466.00 466.30 219.1K
09:26 466.24 466.32 466.24 466.32 90.0K
09:27 466.34 466.38 466.21 466.21 95.0K
09:28 466.10 466.16 466.07 466.07 115.5K
09:29 466.03 466.23 466.03 466.20 103.9K
09:30 466.32 466.85 466.25 466.85 241.6K
09:31 466.73 466.73 466.62 466.62 46.2K
09:32 466.76 466.76 466.63 466.63 159.8K
09:33 466.66 466.66 466.43 466.43 121.6K
09:34 466.52 466.66 466.50 466.66 329.4K
09:35 466.50 466.56 466.49 466.49 263.4K
09:36 466.54 466.56 466.54 466.55 249.4K
09:37 466.52 466.56 466.52 466.53 325.9K
09:38 466.55 466.68 466.55 466.59 471.5K
09:39 466.56 466.56 466.52 466.56 131.3K
09:40 466.58 466.58 466.50 466.58 108.8K
09:41 466.55 466.62 466.55 466.60 140.6K
09:42 466.59 466.62 466.51 466.56 78.0K
09:43 466.51 466.51 466.44 466.44 158.2K
09:44 466.50 466.52 466.48 466.48 157.2K
09:45 466.37 466.39 466.35 466.35 115.1K
09:46 466.37 466.42 466.37 466.42 182.4K
09:47 466.41 466.57 466.41 466.57 98.4K
09:48 466.49 466.56 466.48 466.50 94.2K
09:49 466.51 466.51 466.40 466.40 85.4K
09:50 466.46 466.47 466.39 466.47 117.7K
09:51 466.47 466.74 466.47 466.74 178.2K
09:52 466.80 466.99 466.80 466.99 152.0K
09:53 466.98 466.98 466.93 466.93 80.7K
09:54 467.01 467.05 466.93 466.93 86.4K
09:55 466.84 466.84 466.75 466.75 197.6K
09:56 466.78 466.94 466.78 466.94 138.1K
09:57 466.90 466.90 466.84 466.84 92.4K
09:58 466.99 466.99 466.82 466.83 352.2K
09:59 466.91 466.96 466.87 466.87 141.8K
10:00 466.84 466.94 466.78 466.78 225.7K
10:01 466.72 466.80 466.69 466.69 229.1K
10:02 466.78 466.78 466.66 466.66 257.5K
10:03 466.56 466.63 466.51 466.51 180.3K
10:04 466.48 466.48 466.47 466.47 257.5K
10:05 466.52 466.54 466.46 466.50 206.9K
10:06 466.41 466.41 466.32 466.36 234.1K
10:07 466.37 466.37 466.26 466.31 300.6K
10:08 466.30 466.36 466.30 466.36 92.5K
10:09 466.31 466.38 466.31 466.31 306.2K
10:10 466.24 466.28 466.19 466.28 90.7K
10:11 466.36 466.40 466.33 466.40 100.1K
10:12 466.42 466.44 466.35 466.44 558.7K
10:13 466.44 466.44 466.25 466.25 260.8K
10:14 466.21 466.24 466.15 466.24 159.7K
10:15 466.28 466.31 466.23 466.23 124.5K
10:16 466.18 466.19 466.15 466.15 1,236.3K
10:17 466.20 466.21 466.13 466.21 207.5K
10:18 466.30 466.36 466.22 466.36 94.2K
10:19 466.38 466.38 466.32 466.34 102.6K
10:20 466.32 466.32 466.26 466.26 111.2K
10:21 466.29 466.29 466.02 466.02 336.7K
10:22 466.02 466.10 466.00 466.09 249.1K
10:23 466.17 466.20 466.13 466.20 180.9K
10:24 466.23 466.33 466.23 466.26 271.2K
10:25 466.32 466.49 466.32 466.41 82.4K
10:26 466.41 466.51 466.41 466.51 225.7K
10:27 466.54 466.55 466.47 466.55 171.3K
10:28 466.50 466.53 466.49 466.52 73.6K
10:29 466.51 466.72 466.51 466.72 406.0K
10:30 466.75 466.80 466.75 466.79 170.5K
10:31 466.75 466.77 466.73 466.77 471.2K
10:32 466.73 466.79 466.65 466.79 254.7K
10:33 466.73 466.82 466.73 466.82 199.4K
10:34 466.79 466.86 466.79 466.85 2,720.0K
10:35 466.94 467.01 466.92 467.01 167.4K
10:36 466.96 466.99 466.96 466.99 117.2K
10:37 466.99 467.13 466.99 467.13 103.6K
10:38 467.17 467.17 467.06 467.17 81.3K
10:39 467.09 467.13 467.06 467.13 114.8K
10:40 467.09 467.09 467.06 467.09 127.1K
10:41 467.07 467.23 467.07 467.23 151.2K
10:42 467.30 467.33 467.23 467.33 128.3K
10:43 467.36 467.49 467.36 467.49 248.6K
10:44 467.61 467.70 467.61 467.70 133.6K
10:45 467.75 467.85 467.75 467.83 204.2K
10:46 467.74 467.74 467.51 467.51 211.8K
10:47 467.54 467.56 467.52 467.56 228.4K
10:48 467.53 467.66 467.53 467.66 218.7K
10:49 467.78 467.88 467.74 467.88 173.6K
10:50 467.96 468.08 467.96 468.08 460.8K
10:51 468.01 468.07 468.01 468.02 558.5K
10:52 468.10 468.10 467.99 467.99 363.2K
10:53 468.02 468.15 468.02 468.14 159.3K
10:54 468.19 468.29 468.19 468.29 149.6K
10:55 468.28 468.39 468.28 468.39 161.1K
10:56 468.37 468.50 468.37 468.50 394.0K
10:57 468.48 468.50 468.41 468.45 250.8K
10:58 468.52 468.52 468.39 468.39 349.2K
10:59 468.41 468.47 468.41 468.47 562.9K
11:00 468.54 468.56 468.48 468.48 355.5K
11:01 468.51 468.51 468.48 468.49 131.8K
11:02 468.47 468.51 468.45 468.51 133.4K
11:03 468.53 468.59 468.53 468.56 298.7K
11:04 468.61 468.66 468.61 468.63 124.5K
11:05 468.68 468.88 468.68 468.86 74.5K
11:06 468.86 468.86 468.80 468.84 305.5K
11:07 468.92 468.95 468.71 468.71 185.4K
11:08 468.68 468.78 468.61 468.61 165.7K
11:09 468.45 468.52 468.45 468.52 141.1K
11:10 468.57 468.57 468.40 468.40 89.8K
11:11 468.41 468.41 468.23 468.23 210.0K
11:12 468.24 468.35 468.24 468.35 132.1K
11:13 468.35 468.59 468.35 468.59 117.4K
11:14 468.53 468.65 468.51 468.65 176.9K
11:15 468.76 468.88 468.76 468.88 128.7K
11:16 468.95 468.98 468.86 468.86 128.6K
11:17 468.94 468.94 468.86 468.86 103.5K
11:18 468.87 468.87 468.58 468.58 136.7K
11:19 468.62 468.62 468.59 468.61 212.9K
11:20 468.52 468.52 468.47 468.51 146.2K
11:21 468.45 468.45 468.36 468.43 260.2K
11:22 468.35 468.41 468.35 468.38 116.6K
11:23 468.46 468.46 468.32 468.32 110.5K
11:24 468.22 468.27 468.22 468.24 269.5K
11:25 468.24 468.43 468.24 468.40 519.2K
11:26 468.53 468.55 468.48 468.48 229.4K
11:27 468.57 468.66 468.57 468.66 137.9K
11:28 468.71 468.71 468.68 468.69 128.7K
11:29 468.62 468.70 468.62 468.67 183.8K
11:30 468.58 468.62 468.52 468.54 124.0K
11:31 468.49 468.54 468.49 468.49 155.8K
11:32 468.43 468.43 468.23 468.23 159.1K
11:33 468.33 468.34 468.26 468.27 117.2K
11:34 468.23 468.23 468.08 468.08 162.8K
11:35 468.11 468.12 468.08 468.08 113.1K
11:36 468.08 468.08 467.97 467.97 356.5K
11:37 467.95 467.97 467.94 467.94 347.5K
11:38 467.97 468.18 467.97 468.18 273.3K
11:39 468.09 468.09 468.00 468.06 118.4K
11:40 468.06 468.06 467.97 468.01 279.8K
11:41 468.02 468.03 467.99 468.03 200.8K
11:42 468.11 468.11 468.00 468.03 132.2K
11:43 468.06 468.13 468.06 468.06 83.6K
11:44 468.03 468.03 467.90 467.90 228.9K
11:45 468.02 468.16 468.02 468.15 171.7K
11:46 468.14 468.14 468.10 468.11 183.7K
11:47 468.13 468.14 468.10 468.13 159.8K
11:48 468.13 468.13 468.03 468.07 215.4K
11:49 468.02 468.07 468.01 468.07 109.2K
11:50 468.10 468.21 468.10 468.19 106.1K
11:51 468.21 468.25 468.21 468.22 201.1K
11:52 468.19 468.34 468.19 468.34 337.7K
11:53 468.21 468.21 468.07 468.07 329.9K
11:54 468.05 468.19 468.05 468.17 185.8K
11:55 468.31 468.33 468.26 468.29 258.2K
11:56 468.42 468.47 468.42 468.47 177.2K
11:57 468.53 468.61 468.53 468.60 151.0K
11:58 468.64 468.64 468.57 468.58 267.3K
11:59 468.55 468.62 468.51 468.52 86.5K
12:00 468.59 468.59 468.51 468.53 173.1K
12:01 468.53 468.53 468.46 468.52 127.4K
12:02 468.45 468.65 468.45 468.62 121.7K
12:03 468.57 468.63 468.57 468.63 227.4K
12:04 468.67 468.68 468.63 468.67 82.0K
12:05 468.84 468.84 468.70 468.74 146.2K
12:06 468.76 468.81 468.76 468.81 106.0K
12:07 468.85 468.91 468.85 468.90 120.3K
12:08 468.99 469.03 468.99 469.03 178.2K
12:09 469.02 469.02 468.90 468.95 141.3K
12:10 468.99 469.00 468.94 469.00 127.7K
12:11 468.96 469.03 468.93 468.93 207.2K
12:12 468.95 468.96 468.93 468.93 149.0K
12:13 468.90 468.90 468.72 468.72 124.1K
12:14 468.81 468.81 468.53 468.53 178.5K
12:15 468.53 468.69 468.53 468.69 105.8K
12:16 468.73 468.83 468.73 468.83 114.3K
12:17 468.86 468.92 468.86 468.92 135.9K
12:18 468.93 468.93 468.90 468.93 102.7K
12:19 468.94 469.01 468.94 468.97 257.5K
12:20 468.99 469.04 468.94 468.94 266.7K
12:21 468.94 469.00 468.94 468.98 146.7K
12:22 469.11 469.20 469.11 469.19 297.3K
12:23 469.10 469.10 469.05 469.05 292.1K
12:24 469.09 469.23 469.09 469.23 96.4K
12:25 469.25 469.25 469.18 469.20 113.4K
12:26 469.07 469.09 469.06 469.09 222.9K
12:27 468.98 469.07 468.98 469.07 118.2K
12:28 469.04 469.04 468.99 468.99 102.1K
12:29 468.99 469.00 468.97 468.98 1,234.8K
12:30 468.95 469.09 468.95 469.09 497.4K
12:31 469.17 469.17 469.14 469.14 240.6K
12:32 469.19 469.19 469.12 469.12 246.2K
12:33 469.14 469.24 469.12 469.12 161.8K
12:34 469.09 469.12 469.08 469.08 176.0K
12:35 469.06 469.08 469.06 469.07 97.3K
12:36 469.10 469.13 469.04 469.06 117.1K
12:37 469.06 469.06 468.97 468.97 142.6K
12:38 469.02 469.05 469.02 469.03 126.6K
12:39 468.98 469.00 468.94 468.95 184.9K
12:40 468.91 468.91 468.86 468.91 751.9K
12:41 468.89 468.99 468.89 468.95 139.9K
12:42 468.94 468.98 468.81 468.81 228.3K
12:43 468.72 468.75 468.70 468.70 202.9K
12:44 468.71 468.73 468.71 468.72 172.0K
12:45 468.69 468.69 468.51 468.58 268.1K
12:46 468.57 468.61 468.57 468.58 85.7K
12:47 468.63 468.77 468.63 468.77 129.8K
12:48 468.81 468.81 468.73 468.73 116.0K
12:49 468.84 468.84 468.78 468.84 169.7K
12:50 468.94 468.94 468.86 468.90 235.9K
12:51 468.96 468.96 468.93 468.93 157.0K
12:52 468.89 468.89 468.71 468.71 140.9K
12:53 468.78 468.80 468.72 468.80 317.7K
12:54 468.79 468.85 468.76 468.76 163.3K
12:55 468.74 468.75 468.70 468.71 192.0K
12:56 468.70 468.70 468.63 468.63 119.4K
12:57 468.63 468.64 468.61 468.62 200.5K
12:58 468.61 468.66 468.61 468.64 319.9K
12:59 468.61 468.61 468.44 468.44 362.1K
13:00 468.50 468.50 468.38 468.38 121.8K
13:01 468.38 468.38 468.28 468.28 182.9K
13:02 468.37 468.38 468.27 468.35 185.7K
13:03 468.32 468.34 468.27 468.34 118.9K
13:04 468.34 468.37 468.26 468.26 189.8K
13:05 468.26 468.28 468.23 468.28 180.2K
13:06 468.31 468.31 468.18 468.18 165.1K
13:07 468.16 468.17 468.15 468.17 183.6K
13:08 468.05 468.06 468.04 468.04 126.0K
13:09 467.97 467.97 467.92 467.93 130.5K
13:10 467.86 467.86 467.80 467.82 183.4K
13:11 467.81 468.21 467.81 468.21 448.6K
13:12 468.21 468.21 468.14 468.14 252.3K
13:13 468.16 468.16 468.09 468.09 163.3K
13:14 468.05 468.05 468.01 468.01 123.3K
13:15 467.91 467.99 467.91 467.99 156.5K
13:16 468.00 468.00 467.91 467.94 360.9K
13:17 467.96 467.96 467.75 467.75 319.9K
13:18 467.74 467.74 467.61 467.65 440.8K
13:19 467.61 467.62 467.59 467.62 137.6K
13:20 467.68 467.70 467.66 467.66 160.7K
13:21 467.65 467.77 467.65 467.74 174.8K
13:22 467.75 467.78 467.75 467.75 182.9K
13:23 467.81 467.83 467.75 467.83 211.6K
13:24 467.83 467.92 467.82 467.92 412.5K
13:25 467.92 467.98 467.88 467.88 183.3K
13:26 467.91 467.91 467.80 467.81 258.5K
13:27 467.83 467.85 467.83 467.85 241.3K
13:28 467.88 467.88 467.75 467.80 177.3K
13:29 467.77 467.79 467.75 467.79 234.5K
13:30 467.75 467.79 467.75 467.77 155.9K
13:31 467.80 467.80 467.72 467.72 305.8K
13:32 467.68 467.72 467.63 467.72 167.4K
13:33 467.70 467.73 467.65 467.68 269.9K
13:34 467.68 467.77 467.68 467.77 157.9K
13:35 467.72 467.83 467.72 467.82 153.1K
13:36 467.92 467.92 467.89 467.89 132.6K
13:37 467.84 467.86 467.82 467.86 167.2K
13:38 467.80 467.89 467.80 467.89 135.5K
13:39 467.91 467.91 467.84 467.84 122.5K
13:40 467.86 467.86 467.83 467.83 130.0K
13:41 467.80 468.06 467.80 468.06 128.7K
13:42 468.12 468.12 468.03 468.04 209.7K
13:43 468.05 468.10 468.02 468.10 225.5K
13:44 468.09 468.12 468.09 468.10 119.7K
13:45 468.09 468.18 468.09 468.18 96.2K
13:46 468.13 468.13 468.05 468.05 253.6K
13:47 468.00 468.04 467.94 467.94 109.5K
13:48 467.95 468.04 467.93 467.97 148.1K
13:49 468.04 468.04 467.98 468.00 166.4K
13:50 468.03 468.07 468.03 468.07 139.6K
13:51 468.06 468.06 467.85 467.85 304.3K
13:52 467.84 467.88 467.81 467.88 197.8K
13:53 467.85 467.98 467.85 467.98 151.7K
13:54 467.98 468.12 467.98 468.12 206.4K
13:55 468.08 468.08 468.01 468.01 147.2K
13:56 468.04 468.04 468.01 468.01 141.3K
13:57 468.00 468.03 467.93 467.98 140.3K
13:58 468.01 468.10 467.99 468.10 156.2K
13:59 468.08 468.23 468.08 468.17 159.4K
14:00 468.13 468.21 468.13 468.17 210.4K
14:01 468.15 468.15 468.05 468.05 131.3K
14:02 468.04 468.07 467.95 467.98 333.1K
14:03 468.01 468.05 468.01 468.05 241.0K
14:04 468.08 468.08 467.97 467.97 159.1K
14:05 467.99 467.99 467.90 467.90 263.6K
14:06 467.89 467.89 467.74 467.74 846.2K
14:07 467.77 467.77 467.68 467.68 478.2K
14:08 467.74 467.87 467.74 467.82 365.4K
14:09 467.80 467.88 467.80 467.88 176.6K
14:10 467.90 467.90 467.86 467.86 258.4K
14:11 467.92 467.99 467.92 467.99 289.0K
14:12 467.92 467.92 467.74 467.74 199.5K
14:13 467.76 467.77 467.61 467.61 733.7K
14:14 467.58 467.60 467.55 467.55 284.1K
14:15 467.59 467.65 467.59 467.60 244.5K
14:16 467.51 467.51 467.44 467.44 130.1K
14:17 467.48 467.51 467.38 467.38 196.3K
14:18 467.42 467.42 467.24 467.37 283.0K
14:19 467.35 467.61 467.35 467.61 503.2K
14:20 467.64 467.69 467.61 467.61 246.8K
14:21 467.66 467.66 467.54 467.56 383.4K
14:22 467.57 467.61 467.57 467.57 252.2K
14:23 467.66 467.66 467.60 467.65 314.9K
14:24 467.80 467.83 467.76 467.76 207.1K
14:25 467.75 467.76 467.60 467.63 185.7K
14:26 467.69 467.69 467.61 467.61 293.4K
14:27 467.64 467.69 467.64 467.68 523.3K
14:28 467.65 467.98 467.65 467.98 575.4K
14:29 467.85 467.85 467.73 467.81 340.9K
14:30 467.83 467.94 467.82 467.94 299.3K
14:31 467.88 467.94 467.83 467.94 421.9K
14:32 467.86 467.91 467.79 467.79 479.2K
14:33 467.79 467.81 467.78 467.80 236.1K
14:34 467.77 467.86 467.77 467.86 705.3K
14:35 467.85 467.87 467.82 467.87 422.2K
14:36 467.85 467.89 467.78 467.89 559.4K
14:37 467.96 467.96 467.93 467.95 431.0K
14:38 467.98 468.07 467.98 468.07 380.1K
14:39 468.13 468.18 468.13 468.18 742.7K
14:40 468.20 468.20 467.74 467.74 1,472.5K
14:41 467.75 467.92 467.73 467.82 1,855.5K
14:42 467.81 467.81 467.61 467.61 3,194.9K
14:43 467.68 467.68 467.56 467.59 897.2K
14:44 467.47 467.51 467.45 467.51 1,149.4K
14:45 467.49 467.49 467.46 467.47 919.0K
14:46 467.40 467.43 467.40 467.43 775.9K
14:47 467.37 467.46 467.37 467.46 889.4K
14:48 467.57 467.57 467.45 467.52 1,589.9K
14:49 467.49 467.73 467.49 467.73 1,309.5K
14:50 467.69 467.69 467.57 467.57 982.1K
14:51 467.46 467.46 467.41 467.45 1,181.3K
14:52 467.47 467.47 467.44 467.45 1,157.7K
14:53 467.56 467.69 467.56 467.67 1,530.1K
14:54 467.71 467.83 467.71 467.73 1,257.7K
14:55 467.67 467.74 467.66 467.68 1,512.9K
14:56 467.72 467.72 467.51 467.61 1,151.7K
14:57 467.50 467.62 467.50 467.56 1,202.2K
14:58 467.57 467.59 467.47 467.59 1,459.8K
14:59 467.62 467.72 467.58 467.58 92,020.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles