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
08:30 449.08 449.82 449.08 449.82 20.6K
08:31 450.09 450.09 449.90 450.02 7.6K
08:32 450.07 450.19 450.07 450.10 22.4K
08:33 449.99 450.24 449.99 450.24 4.7K
08:34 450.06 450.09 450.04 450.09 34.3K
08:35 450.10 450.10 449.94 449.94 66.3K
08:36 449.94 449.94 449.74 449.74 12.4K
08:37 449.83 449.83 449.69 449.69 20.5K
08:38 449.51 449.63 449.47 449.47 49.0K
08:39 449.51 449.68 449.51 449.65 19.1K
08:40 449.64 449.64 449.54 449.55 161.6K
08:41 449.34 449.53 449.34 449.53 8.5K
08:42 449.53 449.55 449.52 449.52 5.0K
08:43 449.45 449.45 448.91 448.91 20.6K
08:44 448.94 448.98 448.94 448.96 58.6K
08:45 448.95 449.04 448.73 448.73 31.6K
08:46 448.73 448.73 448.47 448.47 88.1K
08:47 448.30 448.47 448.29 448.47 82.2K
08:48 448.45 448.51 448.45 448.49 124.0K
08:49 448.53 448.53 448.04 448.04 30.1K
08:50 448.08 448.10 447.74 447.74 95.9K
08:51 447.85 447.85 447.77 447.77 63.3K
08:52 447.89 447.93 447.85 447.91 53.7K
08:53 448.08 448.15 448.08 448.15 27.6K
08:54 448.00 448.06 448.00 448.00 30.3K
08:55 448.03 448.03 447.76 447.85 57.2K
08:56 447.90 447.90 447.85 447.88 42.9K
08:57 447.80 448.01 447.80 447.92 196.7K
08:58 447.85 448.04 447.85 448.02 100.0K
08:59 448.03 448.18 448.03 448.15 119.7K
09:00 448.25 448.29 448.18 448.18 28.8K
09:01 448.28 448.43 448.28 448.43 60.8K
09:02 448.47 448.47 448.29 448.29 36.2K
09:03 448.33 448.41 448.30 448.31 40.1K
09:04 448.35 448.38 448.29 448.29 63.2K
09:05 448.22 448.29 448.22 448.23 32.4K
09:06 448.33 448.51 448.18 448.18 143.3K
09:07 448.24 448.24 448.10 448.23 82.2K
09:08 448.26 448.45 448.20 448.45 36.1K
09:09 448.56 448.61 448.54 448.61 179.3K
09:10 448.72 448.72 448.52 448.52 484.2K
09:11 448.72 448.76 448.57 448.76 65.2K
09:12 448.75 448.83 448.62 448.62 232.5K
09:13 448.78 448.95 448.78 448.95 95.4K
09:14 448.96 449.11 448.96 449.11 33.4K
09:15 449.00 449.20 449.00 449.20 56.4K
09:16 448.83 449.02 448.83 449.02 62.3K
09:17 449.00 449.12 448.73 448.85 100.4K
09:18 449.05 449.05 449.03 449.03 34.4K
09:19 449.01 449.08 449.01 449.08 26.2K
09:20 449.09 449.16 449.07 449.07 39.2K
09:21 449.13 449.13 449.07 449.07 49.2K
09:22 449.21 449.30 449.18 449.30 21.0K
09:23 449.43 449.45 449.40 449.41 35.2K
09:24 449.41 449.58 449.41 449.58 33.7K
09:25 449.48 449.48 449.34 449.34 39.4K
09:26 449.30 449.35 449.30 449.34 59.1K
09:27 449.35 449.35 449.21 449.21 47.6K
09:28 449.29 449.29 448.97 448.97 165.3K
09:29 448.98 448.98 448.91 448.98 35.1K
09:30 448.96 449.06 448.96 448.98 72.0K
09:31 448.99 448.99 448.95 448.96 80.3K
09:32 448.98 449.01 448.98 449.01 37.6K
09:33 449.00 449.00 448.88 448.88 23.3K
09:34 448.90 448.98 448.82 448.82 44.0K
09:35 448.80 448.83 448.75 448.83 46.6K
09:36 448.86 448.87 448.81 448.82 48.6K
09:37 448.88 449.07 448.88 449.07 115.7K
09:38 449.09 449.09 449.07 449.09 36.7K
09:39 449.07 449.10 448.99 448.99 61.8K
09:40 448.97 449.07 448.97 449.07 72.0K
09:41 449.03 449.03 448.72 448.72 72.8K
09:42 448.56 448.56 448.41 448.45 101.7K
09:43 448.40 448.55 448.40 448.55 83.1K
09:44 448.49 448.49 448.48 448.48 124.4K
09:45 448.48 448.54 448.48 448.49 59.8K
09:46 448.49 448.50 448.41 448.41 61.7K
09:47 448.37 448.63 448.37 448.63 139.8K
09:48 448.77 448.78 448.71 448.78 544.3K
09:49 448.78 448.78 448.74 448.75 249.6K
09:50 448.70 448.83 448.70 448.82 97.1K
09:51 448.81 448.85 448.76 448.85 44.4K
09:52 448.92 448.95 448.85 448.95 126.9K
09:53 448.86 448.92 448.86 448.92 73.9K
09:54 448.87 448.89 448.79 448.81 298.6K
09:55 448.79 448.79 448.75 448.76 37.3K
09:56 448.82 448.89 448.80 448.86 330.8K
09:57 448.87 448.94 448.86 448.94 87.3K
09:58 448.96 448.96 448.91 448.95 72.8K
09:59 448.93 448.98 448.93 448.96 140.6K
10:00 448.99 449.02 448.95 449.02 167.6K
10:01 449.05 449.05 448.96 448.96 85.2K
10:02 448.91 448.98 448.86 448.86 64.1K
10:03 448.82 448.82 448.73 448.73 40.5K
10:04 448.76 448.76 448.61 448.61 35.7K
10:05 448.61 448.62 448.49 448.49 122.2K
10:06 448.55 448.55 448.44 448.44 33.0K
10:07 448.44 448.44 448.31 448.31 509.4K
10:08 448.19 448.22 448.16 448.16 19.7K
10:09 448.15 448.19 448.00 448.00 25.4K
10:10 448.03 448.09 448.02 448.02 137.2K
10:11 447.98 448.04 447.93 447.93 80.6K
10:12 447.85 447.90 447.82 447.82 43.0K
10:13 447.84 447.84 447.82 447.84 53.0K
10:14 447.82 447.82 447.77 447.78 33.6K
10:15 447.78 447.87 447.78 447.87 69.8K
10:16 447.86 447.94 447.84 447.94 26.5K
10:17 447.89 447.89 447.82 447.87 75.6K
10:18 447.89 448.02 447.80 448.02 39.3K
10:19 448.06 448.14 448.06 448.14 33.1K
10:20 448.05 448.16 448.05 448.15 36.2K
10:21 448.10 448.17 448.10 448.14 34.8K
10:22 448.14 448.14 448.14 448.14 46.9K
10:23 448.18 448.28 448.18 448.26 23.8K
10:24 448.19 448.39 448.19 448.39 252.4K
10:25 448.36 448.49 448.36 448.40 128.6K
10:26 448.45 448.64 448.44 448.64 87.1K
10:27 448.69 448.75 448.65 448.75 42.3K
10:28 448.76 448.92 448.76 448.92 83.8K
10:29 448.94 449.00 448.87 449.00 386.5K
10:30 449.11 449.22 449.11 449.19 115.9K
10:31 449.25 449.25 449.09 449.09 33.3K
10:32 449.17 449.27 449.17 449.27 26.5K
10:33 449.31 449.46 449.31 449.40 122.4K
10:34 449.35 449.35 449.28 449.31 177.5K
10:35 449.36 449.55 449.36 449.55 108.7K
10:36 449.47 449.47 449.45 449.46 71.0K
10:37 449.43 449.43 449.26 449.26 86.8K
10:38 449.26 449.26 449.09 449.11 48.0K
10:39 449.07 449.12 449.03 449.03 105.3K
10:40 449.03 449.03 448.75 448.75 90.7K
10:41 448.78 448.83 448.78 448.80 101.4K
10:42 448.80 448.80 448.72 448.72 131.8K
10:43 448.72 448.73 448.68 448.70 61.3K
10:44 448.73 448.73 448.62 448.62 68.9K
10:45 448.58 448.64 448.58 448.61 56.9K
10:46 448.63 448.67 448.58 448.58 34.2K
10:47 448.57 448.63 448.51 448.51 65.2K
10:48 448.49 448.54 448.48 448.54 50.7K
10:49 448.48 448.48 448.40 448.40 68.1K
10:50 448.46 448.46 448.40 448.40 47.2K
10:51 448.45 448.52 448.45 448.52 80.0K
10:52 448.53 448.58 448.51 448.51 48.0K
10:53 448.39 448.46 448.39 448.42 123.3K
10:54 448.44 448.44 448.41 448.42 86.5K
10:55 448.39 448.39 448.31 448.33 279.9K
10:56 448.41 448.49 448.41 448.49 91.4K
10:57 448.50 448.65 448.50 448.64 66.8K
10:58 448.69 448.73 448.66 448.66 41.4K
10:59 448.66 448.66 448.58 448.59 113.7K
11:00 448.54 448.55 448.53 448.55 86.0K
11:01 448.59 448.61 448.57 448.57 48.7K
11:02 448.56 448.60 448.54 448.57 50.0K
11:03 448.60 448.70 448.60 448.70 77.7K
11:04 448.73 448.83 448.73 448.73 74.2K
11:05 448.69 448.76 448.66 448.76 67.4K
11:06 448.74 448.82 448.74 448.80 86.2K
11:07 448.81 448.83 448.81 448.83 85.2K
11:08 448.83 448.88 448.80 448.80 100.1K
11:09 448.84 448.84 448.79 448.79 79.0K
11:10 448.80 448.80 448.69 448.69 122.2K
11:11 448.70 448.76 448.70 448.76 48.2K
11:12 448.83 448.88 448.81 448.88 62.1K
11:13 448.91 448.95 448.91 448.91 47.3K
11:14 448.91 448.91 448.78 448.85 212.1K
11:15 448.91 448.91 448.79 448.79 120.3K
11:16 448.86 448.86 448.83 448.83 56.8K
11:17 448.80 448.88 448.78 448.78 32.9K
11:18 448.85 448.85 448.76 448.76 152.0K
11:19 448.73 448.96 448.73 448.96 94.1K
11:20 448.94 448.94 448.87 448.93 177.7K
11:21 448.88 449.04 448.88 449.04 161.1K
11:22 449.10 449.15 449.05 449.14 42.4K
11:23 449.11 449.15 449.10 449.10 146.3K
11:24 449.16 449.21 449.16 449.21 261.8K
11:25 449.21 449.21 449.13 449.15 142.1K
11:26 449.14 449.14 449.08 449.08 36.5K
11:27 449.08 449.10 449.08 449.10 98.9K
11:28 449.05 449.05 449.00 449.00 80.3K
11:29 449.01 449.01 448.82 448.82 81.0K
11:30 448.89 448.89 448.79 448.81 83.7K
11:31 448.81 448.81 448.73 448.73 123.3K
11:32 448.69 448.69 448.59 448.59 86.8K
11:33 448.61 448.70 448.61 448.68 63.4K
11:34 448.75 448.78 448.67 448.67 38.3K
11:35 448.74 448.74 448.68 448.68 60.4K
11:36 448.66 448.77 448.66 448.77 67.1K
11:37 448.77 448.80 448.73 448.77 59.8K
11:38 448.78 448.84 448.74 448.77 84.4K
11:39 448.75 448.91 448.75 448.86 77.9K
11:40 448.95 448.95 448.63 448.66 261.5K
11:41 448.53 448.53 448.37 448.37 426.9K
11:42 448.30 448.38 448.24 448.24 439.7K
11:43 448.25 448.25 448.13 448.13 363.4K
11:44 448.11 448.11 448.04 448.04 341.2K
11:45 447.99 447.99 447.92 447.98 224.2K
11:46 447.97 448.00 447.95 447.95 283.9K
11:47 447.90 447.97 447.90 447.97 197.9K
11:48 447.92 447.92 447.84 447.84 333.0K
11:49 447.86 447.93 447.86 447.93 199.3K
11:50 447.95 448.03 447.95 448.02 381.5K
11:51 447.93 448.13 447.91 448.13 519.6K
11:52 448.03 448.07 448.02 448.07 378.3K
11:53 448.09 448.10 448.05 448.05 289.5K
11:54 447.98 447.98 447.74 447.74 534.8K
11:55 447.73 447.78 447.64 447.78 473.1K
11:56 447.76 448.06 447.76 448.06 565.8K
11:57 448.08 448.08 448.07 448.07 452.4K
11:58 448.03 448.03 447.92 447.99 306.7K
11:59 448.04 448.19 448.03 448.03 1,092.7K
12:17 448.34 448.34 448.34 448.34 6,168.4K
12:18 448.34 448.34 448.34 448.34 0.0K
12:19 448.34 448.34 448.34 448.34 0.0K
12:20 448.34 448.34 448.34 448.34 0.0K
12:21 448.34 448.34 448.34 448.34 0.0K
12:22 448.34 448.34 448.16 448.16 0.0K
12:23 448.16 448.16 448.16 448.16 0.0K
12:24 448.16 448.16 448.16 448.16 0.0K
12:25 448.16 448.16 448.16 448.16 0.0K
12:26 448.16 448.16 448.16 448.16 0.0K
12:27 448.16 448.16 448.16 448.16 0.0K
12:28 448.16 448.16 448.16 448.16 0.0K
12:29 448.16 448.16 448.16 448.16 0.0K
12:30 448.16 448.16 448.16 448.16 0.0K
12:31 448.16 448.16 448.16 448.16 0.0K
12:32 448.16 448.16 448.16 448.16 0.0K
14:59 448.16 448.16 448.16 448.16 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles