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
08:30 467.58 467.98 467.20 467.87 1,118.8K
08:31 468.49 468.73 468.38 468.73 837.2K
08:32 468.79 468.79 468.26 468.67 263.0K
08:33 467.94 468.37 467.74 468.37 408.1K
08:34 467.89 467.89 467.56 467.85 406.4K
08:35 468.06 468.09 467.87 467.87 436.3K
08:36 467.51 467.69 467.41 467.41 400.9K
08:37 467.29 467.29 466.50 466.50 829.5K
08:38 466.34 467.00 466.34 467.00 918.2K
08:39 467.25 467.25 466.89 466.94 236.8K
08:40 466.81 466.81 466.64 466.67 1,456.2K
08:41 466.73 466.75 466.28 466.28 266.1K
08:42 466.29 466.45 466.14 466.14 772.4K
08:43 466.32 466.59 466.30 466.59 259.9K
08:44 466.56 466.72 466.26 466.26 2,337.0K
08:45 465.99 466.06 465.99 466.06 624.8K
08:46 466.18 466.73 466.18 466.73 381.7K
08:47 466.96 467.15 466.88 467.15 257.4K
08:48 467.17 467.27 467.15 467.15 399.4K
08:49 467.14 467.19 467.04 467.15 190.7K
08:50 466.98 466.98 466.96 466.96 716.3K
08:51 466.87 466.87 466.74 466.74 193.6K
08:52 466.73 466.73 466.66 466.73 166.7K
08:53 466.75 466.84 466.75 466.79 911.3K
08:54 466.79 466.86 466.79 466.80 647.2K
08:55 466.83 467.13 466.83 467.03 553.5K
08:56 466.98 467.11 466.98 467.05 171.1K
08:57 467.11 467.20 467.11 467.13 115.4K
08:58 467.23 467.26 467.11 467.26 288.8K
08:59 467.32 467.39 467.28 467.39 401.2K
09:00 467.57 467.57 467.46 467.46 363.1K
09:01 467.48 467.67 467.48 467.66 282.0K
09:02 467.73 467.74 467.69 467.72 136.2K
09:03 467.66 467.66 467.34 467.34 258.8K
09:04 467.28 467.28 467.01 467.18 283.4K
09:05 467.07 467.22 467.07 467.15 246.8K
09:06 467.00 467.08 466.89 467.08 570.6K
09:07 467.09 467.09 466.91 466.91 253.7K
09:08 466.95 467.15 466.95 467.15 557.4K
09:09 467.22 467.46 467.22 467.45 462.5K
09:10 467.37 467.43 467.37 467.39 554.3K
09:11 467.22 467.40 467.22 467.40 374.7K
09:12 467.42 467.61 467.42 467.61 334.3K
09:13 467.56 467.56 467.34 467.34 719.5K
09:14 467.26 467.54 467.26 467.50 261.1K
09:15 467.47 467.58 467.26 467.26 525.6K
09:16 467.27 467.33 467.24 467.24 230.6K
09:17 467.27 467.58 467.27 467.58 2,277.2K
09:18 467.67 467.70 467.65 467.70 615.5K
09:19 467.69 467.79 467.68 467.68 307.5K
09:20 467.66 467.72 467.57 467.61 296.4K
09:21 467.62 467.91 467.62 467.91 257.8K
09:22 467.98 468.10 467.98 468.01 186.0K
09:23 468.15 468.18 468.09 468.15 230.3K
09:24 468.11 468.11 467.95 467.95 222.6K
09:25 468.00 468.03 468.00 468.03 771.7K
09:26 468.24 468.24 468.11 468.11 214.5K
09:27 467.92 468.07 467.92 468.07 228.8K
09:28 468.08 468.39 468.08 468.39 238.3K
09:29 468.43 468.68 468.43 468.68 209.3K
09:30 468.66 468.69 468.50 468.69 391.0K
09:31 468.64 468.66 468.56 468.66 306.5K
09:32 468.64 468.69 468.60 468.60 194.0K
09:33 468.62 468.68 468.62 468.65 98.0K
09:34 468.56 468.73 468.54 468.73 406.7K
09:35 468.67 468.83 468.67 468.83 515.4K
09:36 468.90 468.95 468.84 468.95 341.3K
09:37 469.03 469.14 469.03 469.14 219.9K
09:38 469.17 469.34 469.17 469.18 335.4K
09:39 469.34 469.34 469.02 469.02 313.0K
09:40 469.17 469.17 468.95 468.95 412.4K
09:41 468.90 468.90 468.73 468.77 172.4K
09:42 468.76 468.96 468.76 468.96 279.0K
09:43 469.06 469.06 468.92 468.97 146.0K
09:44 468.98 469.08 468.98 468.99 212.2K
09:45 469.00 469.09 468.96 468.96 121.0K
09:46 468.79 468.85 468.79 468.80 434.9K
09:47 468.86 468.97 468.85 468.97 459.8K
09:48 468.99 469.02 468.94 468.94 284.8K
09:49 468.92 468.99 468.83 468.83 1,112.5K
09:50 468.91 469.04 468.91 469.01 144.2K
09:51 469.00 469.00 468.77 468.77 220.4K
09:52 468.78 468.78 468.69 468.71 234.4K
09:53 468.67 468.68 468.64 468.68 189.6K
09:54 468.68 468.68 468.59 468.62 183.9K
09:55 468.63 468.71 468.63 468.65 205.4K
09:56 468.59 468.65 468.58 468.58 237.7K
09:57 468.55 468.61 468.55 468.60 113.4K
09:58 468.63 468.63 468.57 468.62 247.1K
09:59 468.65 468.65 468.58 468.58 295.0K
10:00 468.62 468.64 468.57 468.64 112.8K
10:01 468.71 468.75 468.70 468.70 452.4K
10:02 468.81 468.91 468.81 468.83 180.4K
10:03 468.85 468.85 468.82 468.82 250.7K
10:04 468.88 469.08 468.86 469.08 174.3K
10:05 468.91 468.91 468.79 468.79 278.0K
10:06 468.84 468.94 468.80 468.93 344.8K
10:07 468.90 468.90 468.81 468.83 150.2K
10:08 468.81 468.81 468.76 468.79 231.3K
10:09 468.74 468.86 468.74 468.83 125.4K
10:10 468.80 468.85 468.80 468.83 165.4K
10:11 468.78 468.82 468.76 468.76 210.2K
10:12 468.76 468.77 468.70 468.77 117.5K
10:13 468.69 468.89 468.69 468.86 155.9K
10:14 468.92 468.92 468.71 468.71 296.6K
10:15 468.74 469.04 468.74 468.92 269.1K
10:16 468.98 469.03 468.96 468.96 603.3K
10:17 468.93 468.93 468.76 468.82 273.5K
10:18 468.81 468.86 468.81 468.81 256.1K
10:19 468.75 468.75 468.55 468.55 254.2K
10:20 468.49 468.54 468.49 468.54 200.2K
10:21 468.53 468.53 468.45 468.47 188.5K
10:22 468.46 468.54 468.39 468.39 279.4K
10:23 468.43 468.43 468.39 468.41 224.8K
10:24 468.41 468.49 468.41 468.49 287.9K
10:25 468.45 468.52 468.45 468.51 301.0K
10:26 468.58 468.74 468.58 468.70 273.3K
10:27 468.79 468.87 468.72 468.86 275.5K
10:28 468.89 468.89 468.68 468.68 579.2K
10:29 468.66 468.66 468.44 468.44 462.8K
10:30 468.34 468.41 468.33 468.35 142.0K
10:31 468.33 468.38 468.33 468.35 256.2K
10:32 468.45 468.51 468.35 468.51 204.3K
10:33 468.48 468.69 468.48 468.69 222.7K
10:34 468.76 468.76 468.71 468.71 236.6K
10:35 468.84 468.85 468.83 468.83 125.4K
10:36 468.87 468.92 468.86 468.92 236.0K
10:37 468.88 468.93 468.88 468.88 255.8K
10:38 468.90 468.98 468.90 468.98 208.5K
10:39 468.94 468.94 468.93 468.93 320.2K
10:40 468.90 468.90 468.82 468.84 752.0K
10:41 468.91 468.91 468.82 468.82 237.3K
10:42 468.88 469.03 468.88 469.03 451.6K
10:43 469.03 469.03 468.97 469.02 354.4K
10:44 469.02 469.05 469.02 469.05 744.5K
10:45 469.01 469.01 468.83 468.83 129.2K
10:46 468.82 468.82 468.80 468.82 229.9K
10:47 468.78 468.79 468.66 468.66 218.7K
10:48 468.67 468.67 468.60 468.60 1,364.0K
10:49 468.61 468.61 468.58 468.61 221.1K
10:50 468.70 468.83 468.67 468.83 598.7K
10:51 468.87 468.87 468.76 468.81 220.3K
10:52 468.82 468.89 468.80 468.80 1,693.7K
10:53 468.84 468.84 468.76 468.77 2,516.2K
10:54 468.79 468.79 468.70 468.73 333.1K
10:55 468.71 468.79 468.70 468.78 154.6K
10:56 468.81 468.81 468.78 468.78 277.8K
10:57 468.75 468.83 468.75 468.83 5,123.1K
10:58 468.83 468.88 468.81 468.81 200.7K
10:59 468.79 468.79 468.68 468.68 310.9K
11:00 468.60 468.67 468.60 468.67 145.8K
11:01 468.73 468.83 468.73 468.76 171.6K
11:02 468.74 468.81 468.71 468.71 222.3K
11:03 468.69 468.76 468.69 468.74 211.5K
11:04 468.71 468.72 468.64 468.68 181.5K
11:05 468.67 468.77 468.67 468.77 211.3K
11:06 468.79 468.79 468.64 468.69 120.7K
11:07 468.63 468.63 468.56 468.63 734.5K
11:08 468.60 468.67 468.55 468.67 471.8K
11:09 468.58 468.58 468.33 468.33 2,191.9K
11:10 468.31 468.31 468.09 468.09 462.8K
11:11 468.04 468.04 467.94 467.98 232.2K
11:12 467.89 467.89 467.77 467.79 290.4K
11:13 467.76 467.82 467.74 467.74 266.7K
11:14 467.80 467.85 467.75 467.85 163.4K
11:15 467.83 467.83 467.69 467.75 301.9K
11:16 467.71 467.80 467.71 467.73 452.9K
11:17 467.84 467.93 467.84 467.87 630.9K
11:18 467.84 467.87 467.84 467.84 1,017.1K
11:19 467.83 467.83 467.81 467.83 326.8K
11:20 467.77 467.77 467.68 467.68 303.8K
11:21 467.74 467.76 467.69 467.69 258.4K
11:22 467.81 467.81 467.59 467.59 933.4K
11:23 467.37 467.42 467.37 467.42 218.0K
11:24 467.42 467.42 467.29 467.29 237.2K
11:25 467.38 467.51 467.35 467.51 867.9K
11:26 467.44 467.45 467.40 467.40 198.3K
11:27 467.47 467.52 467.44 467.49 347.8K
11:28 467.37 467.38 467.30 467.30 208.9K
11:29 467.39 467.64 467.39 467.64 2,011.8K
11:30 467.60 467.77 467.51 467.51 330.2K
11:31 467.53 467.53 467.35 467.35 483.6K
11:32 467.33 467.33 467.03 467.03 963.5K
11:33 466.97 467.11 466.97 467.10 288.5K
11:34 467.24 467.25 467.15 467.15 397.7K
11:35 467.17 467.17 467.11 467.14 729.2K
11:36 467.18 467.39 467.18 467.33 808.8K
11:37 467.51 467.62 467.51 467.62 173.9K
11:38 467.62 467.71 467.62 467.69 1,333.2K
11:39 467.69 467.69 467.64 467.64 214.3K
11:40 467.56 467.66 467.56 467.65 374.6K
11:41 467.69 467.74 467.69 467.74 565.3K
11:42 467.75 467.75 467.63 467.63 232.1K
11:43 467.63 467.64 467.59 467.60 1,175.0K
11:44 467.59 467.66 467.57 467.66 116.3K
11:45 467.64 467.64 467.49 467.49 329.9K
11:46 467.41 467.41 467.32 467.33 304.8K
11:47 467.31 467.41 467.28 467.28 136.1K
11:48 467.26 467.26 467.17 467.17 437.7K
11:49 467.22 467.31 467.21 467.31 282.9K
11:50 467.32 467.35 467.23 467.24 251.8K
11:51 467.21 467.21 467.12 467.16 375.3K
11:52 467.20 467.33 467.20 467.33 249.5K
11:53 467.37 467.46 467.34 467.46 366.5K
11:54 467.46 467.56 467.46 467.56 419.7K
11:55 467.56 467.56 467.51 467.51 265.9K
11:56 467.55 467.82 467.51 467.82 381.5K
11:57 467.76 467.85 467.76 467.84 342.3K
11:58 468.08 468.12 467.97 467.97 413.1K
11:59 468.01 468.01 467.88 467.98 248.7K
12:00 468.00 468.00 467.96 467.96 304.3K
12:01 468.01 468.01 467.89 467.92 396.4K
12:02 467.93 468.11 467.93 468.11 183.8K
12:03 468.11 468.16 468.10 468.16 807.5K
12:04 468.14 468.14 468.01 468.01 189.2K
12:05 467.92 468.08 467.92 468.08 350.5K
12:06 468.09 468.12 468.05 468.07 167.8K
12:07 468.03 468.06 467.92 467.92 493.4K
12:08 467.94 467.99 467.94 467.96 193.7K
12:09 467.93 467.98 467.88 467.88 528.8K
12:10 467.90 467.96 467.90 467.96 269.1K
12:11 467.91 467.91 467.71 467.71 210.8K
12:12 467.76 467.94 467.76 467.94 151.5K
12:13 467.98 468.04 467.98 468.01 283.4K
12:14 468.03 468.03 467.95 467.95 495.3K
12:15 467.97 468.20 467.97 468.20 235.2K
12:16 468.20 468.23 468.14 468.14 183.9K
12:17 468.12 468.17 468.11 468.17 239.0K
12:18 468.21 468.21 468.15 468.15 235.0K
12:19 468.16 468.16 468.01 468.01 273.9K
12:20 467.92 467.92 467.91 467.92 253.1K
12:21 468.03 468.08 468.03 468.07 266.0K
12:22 468.08 468.21 468.06 468.21 317.1K
12:23 468.26 468.26 468.18 468.23 464.8K
12:24 468.11 468.11 468.01 468.01 238.0K
12:25 468.03 468.19 468.03 468.19 228.0K
12:26 468.09 468.19 468.09 468.19 207.6K
12:27 468.16 468.16 468.09 468.14 192.6K
12:28 468.15 468.24 468.14 468.24 214.1K
12:29 468.23 468.30 468.23 468.30 147.7K
12:30 468.37 468.37 468.33 468.33 299.5K
12:31 468.35 468.35 468.30 468.30 380.0K
12:32 468.34 468.39 468.34 468.35 268.9K
12:33 468.37 468.37 468.24 468.24 241.3K
12:34 468.20 468.25 468.20 468.25 369.0K
12:35 468.33 468.37 468.26 468.26 260.2K
12:36 468.24 468.24 468.18 468.18 260.5K
12:37 468.18 468.26 468.18 468.26 199.6K
12:38 468.22 468.22 468.15 468.15 311.2K
12:39 468.09 468.12 468.09 468.11 264.8K
12:40 468.09 468.28 468.09 468.28 165.2K
12:41 468.31 468.31 468.15 468.16 213.3K
12:42 468.11 468.11 467.93 467.97 209.6K
12:43 467.86 468.02 467.86 468.02 222.6K
12:44 468.09 468.17 468.07 468.07 217.4K
12:45 468.09 468.16 468.06 468.16 300.1K
12:46 468.21 468.29 468.20 468.29 131.3K
12:47 468.24 468.24 468.19 468.19 312.8K
12:48 468.24 468.24 468.17 468.22 228.3K
12:49 468.25 468.25 468.23 468.25 188.1K
12:50 468.29 468.38 468.29 468.38 256.3K
12:51 468.34 468.36 468.31 468.36 238.5K
12:52 468.35 468.37 468.23 468.23 145.8K
12:53 468.31 468.31 468.17 468.17 217.8K
12:54 468.19 468.19 468.17 468.18 319.1K
12:55 468.14 468.20 468.13 468.20 220.4K
12:56 468.19 468.19 468.10 468.17 447.6K
12:57 468.23 468.23 468.13 468.13 206.3K
12:58 468.13 468.15 468.07 468.15 276.6K
12:59 468.17 468.29 468.17 468.25 217.9K
13:00 468.28 468.59 468.28 468.59 384.6K
13:01 468.52 468.69 468.52 468.69 706.1K
13:02 468.62 468.82 468.62 468.82 204.3K
13:03 468.93 468.96 468.91 468.91 848.5K
13:04 468.90 468.90 468.78 468.78 250.9K
13:05 468.71 468.79 468.71 468.79 169.1K
13:06 468.75 468.76 468.73 468.76 165.9K
13:07 468.95 468.95 468.88 468.88 235.8K
13:08 468.80 468.89 468.80 468.84 188.8K
13:09 468.86 468.86 468.74 468.76 234.9K
13:10 468.74 468.82 468.72 468.81 209.0K
13:11 468.73 468.73 468.68 468.71 212.1K
13:12 468.78 468.80 468.74 468.75 554.1K
13:13 468.73 468.73 468.61 468.61 402.0K
13:14 468.53 468.54 468.43 468.43 205.6K
13:15 468.41 468.42 468.31 468.31 1,068.8K
13:16 468.38 468.47 468.38 468.47 598.3K
13:17 468.55 468.69 468.55 468.69 246.6K
13:18 468.68 468.72 468.67 468.72 323.5K
13:19 468.76 468.87 468.76 468.80 421.7K
13:20 468.74 468.74 468.64 468.70 310.9K
13:21 468.71 468.71 468.60 468.62 218.6K
13:22 468.64 468.64 468.49 468.49 262.6K
13:23 468.42 468.42 468.39 468.41 163.5K
13:24 468.39 468.45 468.35 468.35 172.1K
13:25 468.28 468.28 468.19 468.19 165.8K
13:26 468.18 468.18 468.11 468.12 245.6K
13:27 468.16 468.16 468.13 468.14 324.5K
13:28 468.08 468.15 468.08 468.15 1,122.6K
13:29 468.15 468.15 467.99 468.03 298.7K
13:30 468.09 468.13 468.03 468.03 323.7K
13:31 468.01 468.13 468.01 468.10 235.4K
13:32 468.05 468.12 468.05 468.12 288.4K
13:33 468.08 468.10 467.94 467.99 747.9K
13:34 468.05 468.10 468.05 468.09 253.3K
13:35 468.05 468.19 468.05 468.19 307.3K
13:36 468.25 468.41 468.25 468.34 377.0K
13:37 468.24 468.24 468.04 468.04 418.8K
13:38 468.08 468.11 468.02 468.02 278.1K
13:39 467.98 467.98 467.91 467.91 295.2K
13:40 467.97 468.07 467.95 468.07 262.2K
13:41 468.08 468.23 468.08 468.20 269.7K
13:42 468.17 468.24 468.09 468.24 342.5K
13:43 468.26 468.48 468.26 468.48 221.9K
13:44 468.58 468.61 468.55 468.59 319.1K
13:45 468.51 468.59 468.51 468.51 232.7K
13:46 468.51 468.52 468.45 468.52 369.6K
13:47 468.49 468.54 468.49 468.54 167.9K
13:48 468.56 468.57 468.55 468.57 266.0K
13:49 468.69 468.69 468.51 468.51 292.8K
13:50 468.52 468.66 468.52 468.66 479.6K
13:51 468.64 468.64 468.54 468.54 264.2K
13:52 468.46 468.54 468.46 468.53 4,714.3K
13:53 468.39 468.43 468.39 468.43 372.7K
13:54 468.46 468.46 468.33 468.33 352.7K
13:55 468.38 468.41 468.35 468.41 395.3K
13:56 468.40 468.41 468.40 468.41 347.4K
13:57 468.37 468.47 468.37 468.47 223.1K
13:58 468.43 468.45 468.39 468.45 520.4K
13:59 468.46 468.47 468.46 468.47 450.5K
14:00 468.42 468.46 468.35 468.42 324.7K
14:01 468.42 468.46 468.37 468.37 389.4K
14:02 468.45 468.53 468.45 468.52 522.1K
14:03 468.52 468.52 468.07 468.07 472.0K
14:04 468.12 468.35 468.12 468.35 580.7K
14:05 468.36 468.36 468.25 468.35 317.0K
14:06 468.35 468.35 468.25 468.25 331.3K
14:07 468.26 468.29 468.24 468.24 5,048.8K
14:08 468.33 468.35 468.31 468.35 405.7K
14:09 468.36 468.42 468.36 468.41 309.8K
14:10 468.39 468.57 468.39 468.57 494.3K
14:11 468.62 468.68 468.60 468.68 525.7K
14:12 468.66 468.66 468.56 468.57 436.6K
14:13 468.56 468.60 468.53 468.53 488.8K
14:14 468.46 468.46 468.35 468.39 316.9K
14:15 468.42 468.63 468.41 468.63 335.8K
14:16 468.62 468.62 468.44 468.44 327.0K
14:17 468.50 468.51 468.41 468.41 353.3K
14:18 468.48 468.48 468.38 468.38 383.7K
14:19 468.34 468.47 468.32 468.47 346.4K
14:20 468.47 468.55 468.47 468.54 640.2K
14:21 468.55 468.60 468.55 468.59 486.4K
14:22 468.59 468.80 468.59 468.73 969.3K
14:23 468.74 468.81 468.74 468.75 1,662.4K
14:24 468.73 468.73 468.54 468.54 418.1K
14:25 468.55 468.63 468.55 468.60 807.0K
14:26 468.57 468.57 468.49 468.49 276.4K
14:27 468.54 468.58 468.50 468.58 1,041.3K
14:28 468.63 468.65 468.58 468.65 512.3K
14:29 468.63 468.76 468.53 468.76 383.6K
14:30 468.73 468.76 468.73 468.75 700.7K
14:31 468.78 468.82 468.77 468.77 466.6K
14:32 468.82 468.82 468.66 468.66 403.8K
14:33 468.69 468.69 468.52 468.61 373.7K
14:34 468.57 468.66 468.52 468.66 357.3K
14:35 468.71 469.02 468.71 469.02 492.3K
14:36 469.03 469.03 468.84 468.92 437.8K
14:37 468.93 468.93 468.53 468.53 431.2K
14:38 468.59 468.80 468.59 468.65 487.1K
14:39 468.61 468.61 468.57 468.60 413.5K
14:40 468.65 468.65 468.13 468.13 1,140.1K
14:41 468.01 468.13 467.94 468.13 1,159.3K
14:42 468.05 468.05 467.98 467.98 1,868.2K
14:43 467.96 468.01 467.95 468.01 936.6K
14:44 468.06 468.17 468.06 468.16 1,143.3K
14:45 468.18 468.39 468.18 468.38 1,428.7K
14:46 468.42 468.50 468.42 468.49 1,331.6K
14:47 468.45 468.53 468.44 468.53 1,181.8K
14:48 468.44 468.46 468.43 468.43 1,397.0K
14:49 468.31 468.45 468.31 468.45 1,439.0K
14:50 468.48 468.58 468.44 468.44 1,559.2K
14:51 468.50 468.50 468.39 468.43 1,529.6K
14:52 468.38 468.46 468.38 468.45 1,429.7K
14:53 468.49 468.49 468.39 468.44 1,910.5K
14:54 468.44 468.45 468.40 468.40 1,358.5K
14:55 468.41 468.41 468.22 468.22 1,221.2K
14:56 468.21 468.29 468.21 468.26 1,423.3K
14:57 468.25 468.44 468.25 468.44 1,793.1K
14:58 468.50 468.77 468.50 468.77 1,959.5K
14:59 468.77 468.84 468.57 468.79 78,005.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles