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
08:30 447.34 447.34 446.89 447.01 523.9K
08:31 446.95 446.96 446.83 446.94 135.5K
08:32 446.91 446.91 446.78 446.78 36.1K
08:33 446.72 447.15 446.72 447.15 86.4K
08:34 447.05 447.05 446.90 447.03 65.4K
08:35 447.10 447.20 447.09 447.09 48.5K
08:36 446.96 446.97 446.88 446.88 56.9K
08:37 446.93 447.03 446.93 447.03 30.3K
08:38 447.02 447.02 446.92 446.92 149.7K
08:39 446.90 447.15 446.90 447.15 20.6K
08:40 447.20 447.54 447.20 447.54 220.2K
08:41 447.60 447.99 447.60 447.99 17.7K
08:42 448.07 448.07 447.96 447.96 26.9K
08:43 447.91 448.07 447.91 448.07 249.1K
08:44 448.05 448.18 448.05 448.17 54.4K
08:45 448.09 448.12 448.05 448.11 111.0K
08:46 448.24 448.29 448.23 448.23 78.6K
08:47 448.18 448.35 448.18 448.35 140.8K
08:48 448.37 448.37 448.09 448.09 102.3K
08:49 448.03 448.13 448.03 448.13 42.8K
08:50 448.32 448.40 448.27 448.32 27.0K
08:51 448.33 448.33 448.02 448.10 72.5K
08:52 448.08 448.13 448.08 448.13 148.5K
08:53 448.14 448.28 448.13 448.22 190.9K
08:54 448.15 448.47 448.15 448.47 80.6K
08:55 448.41 448.78 448.41 448.78 450.0K
08:56 448.79 448.79 448.68 448.68 135.8K
08:57 448.67 448.80 448.67 448.80 47.4K
08:58 448.73 448.95 448.72 448.95 30.5K
08:59 449.02 449.14 449.02 449.14 213.2K
09:00 449.45 449.45 449.32 449.42 241.5K
09:01 449.54 449.54 449.32 449.37 29.4K
09:02 449.28 449.28 449.06 449.06 50.7K
09:03 448.91 449.37 448.91 449.16 38.0K
09:04 449.16 449.37 449.16 449.17 471.3K
09:05 449.22 449.39 449.14 449.39 216.8K
09:06 449.47 449.70 449.47 449.70 54.0K
09:07 449.64 449.64 449.37 449.37 62.6K
09:08 449.39 449.40 449.35 449.37 37.8K
09:09 449.42 449.59 449.42 449.46 42.4K
09:10 449.42 449.46 449.39 449.46 45.0K
09:11 449.41 449.43 449.40 449.43 65.9K
09:12 449.48 449.80 449.48 449.80 146.2K
09:13 449.86 450.08 449.86 450.08 34.8K
09:14 450.20 450.20 450.10 450.10 52.8K
09:15 450.02 450.23 450.02 450.23 119.8K
09:16 450.16 450.40 450.16 450.40 65.9K
09:17 450.41 450.84 450.41 450.84 122.2K
09:18 450.80 450.94 450.80 450.94 48.0K
09:19 450.97 451.16 450.97 451.16 92.3K
09:20 451.20 451.20 451.03 451.07 53.9K
09:21 451.14 451.14 451.10 451.10 61.7K
09:22 451.16 451.20 451.15 451.20 68.5K
09:23 451.00 451.11 450.98 451.04 60.3K
09:24 451.07 451.09 450.92 451.09 99.9K
09:25 451.18 451.21 451.08 451.21 45.2K
09:26 451.26 451.35 451.26 451.35 135.6K
09:27 451.26 451.28 451.17 451.21 56.8K
09:28 451.20 451.30 451.20 451.30 74.8K
09:29 451.28 451.33 451.24 451.24 91.5K
09:30 451.25 451.33 451.25 451.33 170.8K
09:31 451.34 451.55 451.34 451.55 50.4K
09:32 451.66 451.66 451.60 451.64 298.8K
09:33 451.60 451.60 451.54 451.54 51.7K
09:34 451.52 451.64 451.49 451.63 96.0K
09:35 451.62 451.63 451.60 451.63 201.7K
09:36 451.62 451.62 450.96 450.97 164.9K
09:37 451.00 451.24 450.98 451.24 41.7K
09:38 451.23 451.29 451.23 451.29 42.7K
09:39 451.28 451.38 451.05 451.05 97.9K
09:40 450.77 450.87 450.77 450.87 167.9K
09:41 451.00 451.32 451.00 451.32 59.9K
09:42 451.28 451.28 451.21 451.21 128.0K
09:43 451.13 451.13 451.04 451.12 131.2K
09:44 450.98 451.13 450.94 451.13 150.3K
09:45 451.15 451.19 451.13 451.19 60.2K
09:46 451.29 451.50 451.29 451.50 179.1K
09:47 451.59 451.67 451.59 451.64 147.5K
09:48 451.68 451.71 451.44 451.44 310.7K
09:49 451.40 451.52 451.40 451.52 100.6K
09:50 451.68 451.85 451.68 451.79 226.5K
09:51 451.80 451.88 451.78 451.78 86.5K
09:52 451.77 451.77 451.69 451.74 49.5K
09:53 451.88 451.98 451.88 451.98 91.9K
09:54 452.02 452.02 451.72 451.72 105.9K
09:55 451.73 451.81 451.73 451.81 68.2K
09:56 451.77 451.79 451.71 451.75 59.1K
09:57 451.79 451.80 451.77 451.77 65.5K
09:58 451.69 451.70 451.66 451.66 73.4K
09:59 451.67 451.67 451.46 451.46 68.9K
10:00 451.50 451.50 451.28 451.28 90.5K
10:01 451.23 451.23 451.02 451.02 125.9K
10:02 451.02 451.05 450.89 451.05 124.6K
10:03 451.03 451.03 450.92 450.98 91.2K
10:04 451.03 451.03 450.89 450.89 57.4K
10:05 450.86 451.02 450.86 451.02 164.4K
10:06 451.08 451.08 450.82 450.82 93.2K
10:07 450.86 450.96 450.86 450.96 97.4K
10:08 451.05 451.06 450.98 451.05 90.6K
10:09 451.02 451.08 451.02 451.02 93.2K
10:10 451.05 451.35 451.05 451.23 147.6K
10:11 451.20 451.40 451.20 451.40 73.4K
10:12 451.47 451.47 451.34 451.44 71.0K
10:13 451.48 451.55 451.48 451.55 75.9K
10:14 451.63 451.79 451.63 451.79 243.3K
10:15 451.75 451.89 451.75 451.89 68.3K
10:16 451.82 452.11 451.82 452.11 93.0K
10:17 452.01 452.01 451.80 451.80 179.0K
10:18 451.75 451.96 451.75 451.96 172.2K
10:19 452.01 452.01 451.86 451.91 100.5K
10:20 451.95 452.02 451.90 452.02 66.9K
10:21 451.91 451.96 451.87 451.96 79.0K
10:22 451.92 451.92 451.74 451.74 83.5K
10:23 451.72 451.72 451.47 451.47 79.4K
10:24 451.50 451.55 451.49 451.49 77.7K
10:25 451.39 451.42 451.37 451.42 75.1K
10:26 451.48 451.79 451.48 451.53 284.1K
10:27 451.44 451.47 451.40 451.47 101.4K
10:28 451.37 451.49 451.37 451.49 112.4K
10:29 451.32 451.32 451.16 451.16 98.8K
10:30 451.16 451.26 451.16 451.20 102.3K
10:31 451.22 451.22 451.13 451.15 111.7K
10:32 451.15 451.32 451.15 451.32 120.0K
10:33 451.43 451.48 451.43 451.48 65.4K
10:34 451.52 451.72 451.52 451.68 66.7K
10:35 451.69 451.71 451.68 451.68 187.0K
10:36 451.70 451.73 451.66 451.73 409.1K
10:37 451.71 451.72 451.64 451.66 181.8K
10:38 451.65 451.80 451.65 451.80 76.0K
10:39 451.86 451.89 451.86 451.88 91.3K
10:40 451.84 451.94 451.81 451.90 147.1K
10:41 451.89 451.93 451.78 451.85 99.1K
10:42 451.89 451.89 451.73 451.77 90.0K
10:43 451.68 451.71 451.68 451.70 99.1K
10:44 451.71 451.71 451.56 451.56 106.0K
10:45 451.58 451.58 451.51 451.52 128.0K
10:46 451.44 451.48 451.37 451.37 171.5K
10:47 451.38 451.38 451.18 451.18 138.0K
10:48 451.16 451.19 451.05 451.05 132.1K
10:49 451.08 451.08 450.99 451.07 77.2K
10:50 451.06 451.22 451.06 451.17 72.9K
10:51 451.23 451.25 451.23 451.24 182.1K
10:52 451.38 451.40 451.29 451.40 77.3K
10:53 451.34 451.34 451.19 451.19 83.8K
10:54 451.11 451.18 451.07 451.07 76.5K
10:55 450.98 451.01 450.84 450.84 79.6K
10:56 450.90 451.02 450.90 450.97 91.7K
10:57 451.05 451.14 451.05 451.14 133.5K
10:58 451.11 451.11 450.97 450.99 80.2K
10:59 451.10 451.35 451.10 451.31 70.6K
11:00 451.42 451.42 451.28 451.28 87.1K
11:01 451.29 451.29 451.14 451.14 88.7K
11:02 451.16 451.16 451.13 451.15 74.2K
11:03 451.13 451.13 451.09 451.13 63.4K
11:04 451.10 451.39 451.10 451.39 76.3K
11:05 451.38 451.47 451.38 451.44 118.9K
11:06 451.33 451.33 451.29 451.30 107.3K
11:07 451.26 451.33 451.26 451.33 98.5K
11:08 451.34 451.39 451.22 451.22 129.8K
11:09 451.23 451.37 451.21 451.37 61.3K
11:10 451.37 451.40 451.26 451.26 57.6K
11:11 451.31 451.33 451.30 451.31 67.6K
11:12 451.29 451.38 451.29 451.31 110.8K
11:13 451.05 451.05 450.97 451.01 575.7K
11:14 451.07 451.20 451.07 451.15 182.0K
11:15 451.18 451.29 451.18 451.29 86.8K
11:16 451.33 451.49 451.21 451.21 196.7K
11:17 451.24 451.30 451.24 451.29 302.9K
11:18 451.31 451.31 451.16 451.16 589.8K
11:19 451.30 451.40 451.30 451.40 120.1K
11:20 451.33 451.37 451.26 451.26 104.4K
11:21 451.32 451.32 451.26 451.28 88.4K
11:22 451.31 451.39 451.31 451.33 165.4K
11:23 451.32 451.42 451.32 451.42 92.5K
11:24 451.38 451.51 451.34 451.51 89.0K
11:25 451.50 451.79 451.50 451.79 104.5K
11:26 451.77 451.78 451.73 451.78 97.6K
11:27 451.80 451.80 451.71 451.71 134.0K
11:28 451.81 451.86 451.79 451.86 203.3K
11:29 452.00 452.20 452.00 452.20 100.3K
11:30 452.26 452.26 451.65 451.70 226.8K
11:31 451.71 451.91 451.71 451.91 84.2K
11:32 451.84 451.84 451.65 451.65 124.9K
11:33 451.68 451.72 451.38 451.38 190.0K
11:34 451.37 451.43 451.37 451.42 71.8K
11:35 451.42 451.44 451.41 451.42 142.3K
11:36 451.18 451.31 451.18 451.31 492.7K
11:37 451.31 451.48 451.25 451.48 90.8K
11:38 451.43 451.43 451.29 451.29 137.1K
11:39 451.09 451.09 451.04 451.04 250.4K
11:40 451.13 451.23 451.13 451.23 225.4K
11:41 451.24 451.41 451.24 451.41 77.7K
11:42 451.35 451.46 451.35 451.43 201.6K
11:43 451.41 451.41 451.25 451.25 182.0K
11:44 451.25 451.35 451.25 451.35 103.1K
11:45 451.52 451.55 451.51 451.51 301.8K
11:46 451.56 451.64 451.56 451.61 167.8K
11:47 451.59 451.65 451.59 451.60 244.9K
11:48 451.70 451.79 451.70 451.79 230.3K
11:49 451.79 451.86 451.79 451.84 90.6K
11:50 451.84 451.90 451.84 451.90 187.4K
11:51 451.98 451.98 451.93 451.93 186.3K
11:52 451.95 451.97 451.88 451.88 103.6K
11:53 451.95 452.05 451.86 452.05 77.8K
11:54 452.09 452.17 452.07 452.07 174.9K
11:55 452.03 452.03 451.95 451.96 130.9K
11:56 451.79 451.85 451.76 451.78 142.0K
11:57 451.57 451.64 451.49 451.49 369.1K
11:58 451.42 451.46 451.42 451.46 103.8K
11:59 451.54 451.73 451.53 451.73 167.5K
12:00 451.67 451.85 451.67 451.85 200.8K
12:01 451.93 451.93 451.83 451.91 261.0K
12:02 451.93 451.99 451.93 451.97 77.7K
12:03 451.98 452.00 451.97 452.00 113.2K
12:04 452.01 452.18 452.01 452.16 391.4K
12:05 452.15 452.35 452.15 452.35 136.4K
12:06 452.42 452.46 452.40 452.44 147.9K
12:07 452.47 452.56 452.47 452.56 117.8K
12:08 452.58 452.58 452.34 452.35 155.8K
12:09 452.44 452.44 452.18 452.18 199.6K
12:10 452.20 452.29 452.19 452.29 210.7K
12:11 452.11 452.11 451.86 451.86 359.2K
12:12 451.95 451.95 451.80 451.80 214.1K
12:13 451.81 451.81 451.67 451.67 79.2K
12:14 451.67 451.67 451.58 451.58 305.1K
12:15 451.61 451.61 451.22 451.22 605.1K
12:16 451.12 451.13 451.04 451.04 218.0K
12:17 451.02 451.07 451.01 451.07 217.2K
12:18 451.08 451.23 451.08 451.23 270.9K
12:19 451.10 451.15 451.06 451.06 36.0K
12:20 451.03 451.03 450.93 450.93 51.6K
12:21 450.97 451.09 450.97 451.06 963.1K
12:22 451.03 451.13 450.96 451.13 306.5K
12:23 451.18 451.23 451.18 451.22 192.4K
12:24 451.16 451.30 451.16 451.30 202.9K
12:25 451.29 451.41 451.29 451.41 147.3K
12:26 451.39 451.66 451.39 451.65 231.2K
12:27 451.68 451.73 451.64 451.64 267.9K
12:28 451.62 451.62 451.54 451.54 285.4K
12:29 451.53 451.53 451.46 451.47 262.7K
12:30 451.29 451.29 450.97 450.97 490.9K
12:31 450.91 450.99 450.89 450.98 356.6K
12:32 450.97 451.05 450.95 450.98 146.3K
12:33 451.01 451.01 450.92 450.93 174.2K
12:34 450.96 451.03 450.95 451.03 157.4K
12:35 451.02 451.02 450.91 451.00 267.7K
12:36 450.98 451.01 450.88 451.00 178.9K
12:37 451.00 451.07 451.00 451.07 274.8K
12:38 451.08 451.12 451.00 451.06 176.0K
12:39 451.16 451.18 451.12 451.12 335.0K
12:40 451.17 451.19 451.05 451.05 425.3K
12:41 451.00 451.04 450.96 450.96 208.1K
12:42 451.13 451.15 451.10 451.10 223.6K
12:43 451.13 451.19 451.13 451.19 368.9K
12:44 451.29 451.33 451.29 451.31 270.0K
12:45 451.39 451.49 451.39 451.46 170.0K
12:46 451.57 451.66 451.57 451.65 230.1K
12:47 451.71 451.71 451.61 451.65 361.7K
12:48 451.63 451.73 451.62 451.62 223.6K
12:49 451.69 451.78 451.66 451.66 278.6K
12:50 451.70 451.84 451.70 451.75 273.1K
12:51 451.73 451.89 451.73 451.89 227.9K
12:52 451.90 452.02 451.90 452.02 324.8K
12:53 452.07 452.17 452.07 452.17 255.2K
12:54 452.13 452.15 452.10 452.10 209.3K
12:55 452.14 452.14 452.04 452.08 195.2K
12:56 452.02 452.20 452.02 452.20 160.8K
12:57 452.23 452.33 452.23 452.33 487.2K
12:58 452.30 452.55 452.30 452.55 282.3K
12:59 452.55 452.69 452.53 452.69 279.5K
13:00 452.61 452.61 452.48 452.48 227.1K
13:01 452.49 452.49 452.43 452.47 218.2K
13:02 452.48 452.48 452.24 452.24 141.1K
13:03 452.19 452.29 452.15 452.29 703.9K
13:04 452.29 452.29 452.14 452.14 151.9K
13:05 452.13 452.16 452.09 452.09 182.2K
13:06 452.05 452.05 451.94 451.97 263.5K
13:07 452.04 452.20 452.04 452.20 262.4K
13:08 452.21 452.21 452.14 452.16 276.5K
13:09 452.12 452.12 451.96 451.96 375.6K
13:10 452.03 452.03 451.97 452.01 300.1K
13:11 451.93 452.11 451.93 452.11 370.1K
13:12 452.13 452.13 452.01 452.03 354.4K
13:13 452.00 452.14 452.00 452.10 287.5K
13:14 452.16 452.18 452.10 452.18 263.5K
13:15 452.18 452.25 452.18 452.25 513.3K
13:16 452.21 452.21 452.15 452.19 265.1K
13:17 452.13 452.38 452.13 452.38 360.5K
13:18 452.37 452.37 452.22 452.22 309.4K
13:19 452.20 452.20 452.07 452.07 208.5K
13:20 452.13 452.16 452.13 452.14 218.9K
13:21 452.23 452.28 452.23 452.24 290.9K
13:22 452.12 452.23 452.12 452.23 219.3K
13:23 452.45 452.60 452.45 452.47 337.4K
13:24 452.70 452.80 452.68 452.80 213.7K
13:25 452.79 452.85 452.79 452.80 8,546.3K
13:26 452.79 452.79 452.49 452.53 2,368.5K
13:27 452.59 452.71 452.59 452.71 340.4K
13:28 452.78 452.82 452.78 452.82 328.0K
13:29 452.89 453.13 452.89 453.13 1,315.6K
13:30 452.99 453.02 452.90 453.02 733.7K
13:31 452.96 452.96 452.85 452.85 504.3K
13:32 452.88 453.01 452.88 453.01 823.9K
13:33 453.06 453.12 453.06 453.12 835.2K
13:34 453.18 453.18 453.08 453.15 746.0K
13:35 453.29 453.49 453.29 453.49 295.7K
13:36 453.49 453.55 453.48 453.48 455.7K
13:37 453.50 453.50 453.48 453.48 496.0K
13:38 453.46 453.55 453.41 453.55 373.4K
13:39 453.43 453.60 453.43 453.60 255.8K
13:40 453.33 453.40 453.30 453.40 378.9K
13:41 453.31 453.31 453.18 453.18 479.2K
13:42 453.19 453.25 453.18 453.20 526.8K
13:43 453.23 453.24 453.20 453.20 340.2K
13:44 453.24 453.31 453.24 453.31 391.0K
13:45 453.48 453.48 453.23 453.25 445.7K
13:46 453.14 453.23 453.03 453.23 556.8K
13:47 453.16 453.28 453.16 453.24 457.5K
13:48 453.18 453.18 453.08 453.08 989.6K
13:49 453.02 453.36 453.02 453.33 384.0K
13:50 453.37 453.37 453.21 453.21 843.1K
13:51 453.37 453.45 453.37 453.41 386.5K
13:52 453.47 453.47 453.41 453.42 543.8K
13:53 453.29 453.40 453.29 453.40 410.4K
13:54 453.36 453.48 453.36 453.47 638.4K
13:55 453.37 453.41 453.28 453.41 352.1K
13:56 453.45 453.45 453.21 453.21 549.5K
13:57 453.32 453.32 453.03 453.11 693.0K
13:58 453.20 453.27 453.14 453.27 328.7K
13:59 453.26 453.32 453.23 453.29 509.7K
14:00 453.30 453.38 453.20 453.36 462.9K
14:01 453.33 453.35 453.10 453.13 766.2K
14:02 453.15 453.32 453.13 453.32 565.3K
14:03 453.39 453.40 453.32 453.32 504.8K
14:04 453.37 453.37 453.07 453.11 1,737.8K
14:05 453.05 453.18 453.05 453.14 1,186.5K
14:06 452.94 452.96 452.89 452.89 653.6K
14:07 452.90 453.12 452.90 453.12 697.1K
14:08 453.07 453.27 453.07 453.27 407.4K
14:09 453.30 453.30 453.18 453.29 512.5K
14:10 453.30 453.31 453.18 453.18 1,134.7K
14:11 453.20 453.22 453.10 453.16 827.2K
14:12 453.12 453.34 453.12 453.34 753.7K
14:13 453.32 453.39 453.32 453.39 504.8K
14:14 453.36 453.51 453.35 453.51 652.9K
14:15 453.45 453.46 453.39 453.45 438.8K
14:16 453.46 453.51 453.37 453.43 559.5K
14:17 453.52 453.60 453.49 453.60 1,037.5K
14:18 453.57 453.57 453.46 453.49 343.1K
14:19 453.28 453.28 453.19 453.19 697.0K
14:20 453.14 453.26 453.14 453.26 472.1K
14:21 453.45 453.60 453.45 453.57 1,642.5K
14:22 453.66 453.66 453.60 453.60 635.3K
14:23 453.72 453.75 453.67 453.75 649.3K
14:24 453.78 453.82 453.77 453.82 827.4K
14:25 453.82 453.97 453.82 453.85 776.3K
14:26 453.80 453.88 453.79 453.88 1,434.3K
14:27 453.82 453.86 453.75 453.85 1,147.4K
14:28 453.89 453.89 453.39 453.39 1,392.6K
14:29 453.26 453.29 453.00 453.00 2,354.2K
14:30 452.80 452.80 452.57 452.57 5,100.4K
14:31 452.38 452.38 452.14 452.14 6,328.6K
14:32 452.12 452.12 451.69 451.76 5,536.0K
14:33 451.77 451.77 451.62 451.62 6,904.9K
14:34 451.59 451.59 451.26 451.26 6,080.4K
14:35 451.27 451.34 451.27 451.34 4,994.3K
14:36 451.32 451.33 451.24 451.33 4,879.5K
14:37 451.28 451.43 451.28 451.43 5,878.8K
14:38 451.37 451.73 451.37 451.73 6,878.4K
14:39 451.65 451.84 451.65 451.80 6,353.0K
14:40 451.73 451.75 451.52 451.55 7,133.6K
14:41 451.60 451.60 451.35 451.35 6,827.6K
14:42 451.36 451.36 451.06 451.06 6,385.1K
14:43 450.96 451.10 450.96 451.10 6,952.2K
14:44 451.11 451.16 450.99 451.16 5,945.3K
14:45 451.23 451.27 451.04 451.04 5,648.1K
14:46 451.05 451.23 451.05 451.12 8,206.6K
14:47 451.21 451.22 451.13 451.16 7,300.3K
14:48 451.29 451.29 451.08 451.08 8,042.6K
14:49 451.02 451.29 451.02 451.19 6,716.5K
14:50 451.19 451.31 451.19 451.30 7,747.4K
14:51 451.30 451.40 451.30 451.32 6,885.2K
14:52 451.24 451.24 451.16 451.16 6,153.2K
14:53 451.19 451.34 451.19 451.32 8,785.4K
14:54 451.19 451.30 451.19 451.26 7,076.2K
14:55 451.17 451.33 451.17 451.33 9,358.4K
14:56 451.46 451.57 451.46 451.56 8,828.9K
14:57 451.53 451.53 451.25 451.25 9,323.4K
14:58 451.51 451.53 451.46 451.53 12,582.2K
14:59 451.60 451.79 451.43 451.43 521,960.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles