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
08:30 447.94 448.18 447.94 448.02 120.6K
08:31 447.84 447.84 447.70 447.70 36.7K
08:32 447.70 447.73 447.67 447.67 2.3K
08:33 447.44 447.53 447.39 447.39 47.5K
08:34 447.41 447.60 447.41 447.47 300.1K
08:35 447.19 447.74 447.19 447.74 55.5K
08:36 447.70 448.36 447.70 448.36 36.9K
08:37 448.41 448.45 448.33 448.33 33.5K
08:38 448.34 448.47 448.33 448.47 91.7K
08:39 448.49 448.49 448.42 448.43 17.6K
08:40 448.43 448.64 448.43 448.63 62.8K
08:41 448.65 448.65 448.43 448.47 191.7K
08:42 448.47 448.48 448.46 448.47 6.9K
08:43 448.50 448.60 448.50 448.56 65.2K
08:44 448.57 448.59 448.55 448.55 33.6K
08:45 448.56 448.62 448.56 448.57 36.6K
08:46 448.65 448.68 448.65 448.68 3.5K
08:47 448.65 448.66 448.62 448.63 1.7K
08:48 448.59 448.60 448.53 448.60 137.5K
08:49 448.53 448.53 448.39 448.39 64.0K
08:50 448.34 448.34 448.28 448.29 17.8K
08:51 448.38 448.40 448.32 448.32 47.8K
08:52 448.27 448.36 448.27 448.36 4.4K
08:53 448.38 448.38 448.33 448.33 207.8K
08:54 448.42 448.49 448.42 448.47 3.7K
08:55 448.52 448.52 448.46 448.49 38.9K
08:56 448.53 448.53 448.48 448.51 19.3K
08:57 448.52 448.55 448.50 448.55 6.2K
08:58 448.50 448.64 448.48 448.64 47.6K
08:59 448.54 448.66 448.54 448.66 17.9K
09:00 448.69 448.75 448.67 448.67 128.7K
09:01 448.68 448.71 448.64 448.64 11.2K
09:02 448.75 448.92 448.75 448.92 20.8K
09:03 448.86 448.99 448.86 448.99 128.1K
09:04 448.95 448.95 448.84 448.91 78.8K
09:05 448.92 448.92 448.84 448.86 38.0K
09:06 448.97 448.99 448.90 448.90 118.0K
09:07 448.96 448.98 448.89 448.98 297.0K
09:08 449.01 449.02 448.91 448.91 54.0K
09:09 448.89 448.95 448.77 448.77 17.8K
09:10 448.87 448.93 448.87 448.90 79.1K
09:11 448.89 448.99 448.89 448.99 23.5K
09:12 449.16 449.16 449.06 449.09 157.2K
09:13 449.12 449.28 449.12 449.18 189.5K
09:14 449.23 449.38 449.23 449.29 32.3K
09:15 449.25 449.26 449.24 449.26 140.4K
09:16 449.27 449.27 449.10 449.16 318.3K
09:17 449.10 449.10 448.95 448.95 29.7K
09:18 448.96 449.01 448.94 448.99 85.3K
09:19 449.03 449.04 448.99 448.99 36.6K
09:20 449.03 449.10 449.01 449.10 91.3K
09:21 449.07 449.10 449.04 449.09 71.9K
09:22 449.04 449.04 448.98 449.00 88.2K
09:23 449.06 449.12 449.06 449.11 9.0K
09:24 449.15 449.15 449.02 449.02 60.9K
09:25 449.08 449.17 449.08 449.17 88.2K
09:26 449.14 449.23 449.11 449.23 60.5K
09:27 449.25 449.31 449.25 449.31 74.3K
09:28 449.32 449.38 449.32 449.38 12.7K
09:29 449.38 449.47 449.38 449.47 20.7K
09:30 449.50 449.50 449.44 449.48 22.9K
09:31 449.56 449.56 449.47 449.47 212.0K
09:32 449.50 449.60 449.49 449.60 190.8K
09:33 449.60 449.65 449.55 449.55 106.8K
09:34 449.53 449.53 449.41 449.41 30.1K
09:35 449.42 449.47 449.42 449.46 36.0K
09:36 449.47 449.54 449.47 449.53 51.4K
09:37 449.42 449.44 449.32 449.32 83.6K
09:38 449.36 449.36 449.31 449.33 25.4K
09:39 449.37 449.37 449.25 449.25 131.6K
09:40 449.16 449.21 449.14 449.21 44.4K
09:41 449.21 449.24 449.19 449.19 20.1K
09:42 449.20 449.20 449.06 449.08 32.7K
09:43 449.01 449.10 449.00 449.09 20.7K
09:44 449.09 449.13 449.08 449.08 34.2K
09:45 449.04 449.05 449.03 449.05 77.3K
09:46 449.07 449.07 448.96 449.01 183.1K
09:47 448.98 449.18 448.98 449.15 161.1K
09:48 449.23 449.29 449.22 449.22 34.3K
09:49 449.25 449.32 449.25 449.32 15.3K
09:50 449.28 449.28 449.15 449.19 22.7K
09:51 449.20 449.20 449.12 449.12 30.8K
09:52 449.10 449.21 449.10 449.21 83.7K
09:53 449.17 449.35 449.17 449.35 35.7K
09:54 449.41 449.41 449.07 449.07 34.3K
09:55 449.06 449.14 449.06 449.13 29.2K
09:56 449.20 449.20 449.11 449.11 56.9K
09:57 449.14 449.14 449.11 449.11 18.4K
09:58 449.16 449.21 449.16 449.21 13.7K
09:59 449.21 449.21 449.13 449.13 24.2K
10:00 449.11 449.20 449.11 449.20 112.6K
10:01 449.21 449.27 449.21 449.27 44.2K
10:02 449.28 449.29 449.20 449.20 20.1K
10:03 449.30 449.41 449.30 449.37 15.6K
10:04 449.40 449.76 449.37 449.76 62.6K
10:05 450.26 450.46 450.26 450.46 156.4K
10:06 450.46 450.50 450.40 450.40 16.2K
10:07 450.35 450.38 450.34 450.36 33.8K
10:08 450.35 450.39 450.35 450.35 56.9K
10:09 450.44 450.44 450.34 450.36 29.9K
10:10 450.42 450.42 450.32 450.33 36.7K
10:11 450.37 450.37 450.33 450.34 52.0K
10:12 450.43 450.43 450.24 450.24 744.7K
10:13 450.20 450.25 450.18 450.18 80.6K
10:14 450.22 450.30 450.20 450.30 48.2K
10:15 450.29 450.36 450.27 450.27 18.0K
10:16 450.24 450.24 450.20 450.22 21.4K
10:17 450.26 450.33 450.18 450.18 16.7K
10:18 450.20 450.26 450.20 450.22 34.1K
10:19 450.23 450.31 450.21 450.31 220.4K
10:20 450.36 450.39 450.33 450.33 113.4K
10:21 450.34 450.34 450.18 450.18 23.2K
10:22 450.22 450.26 450.19 450.19 19.1K
10:23 450.19 450.22 450.19 450.21 22.2K
10:24 450.26 450.26 450.20 450.20 9.1K
10:25 450.23 450.34 450.23 450.31 26.4K
10:26 450.29 450.30 450.25 450.30 45.9K
10:27 450.25 450.28 450.25 450.28 21.7K
10:28 450.26 450.26 450.12 450.12 14.4K
10:29 450.12 450.12 449.97 449.97 26.1K
10:30 449.99 449.99 449.94 449.94 270.7K
10:31 450.01 450.47 450.01 450.46 111.6K
10:32 450.43 450.43 450.39 450.43 20.3K
10:33 450.43 450.56 450.43 450.46 33.5K
10:34 450.42 450.42 450.34 450.42 126.4K
10:35 450.41 450.41 450.34 450.39 88.6K
10:36 450.35 450.36 450.33 450.34 54.9K
10:37 450.28 450.30 450.21 450.21 44.4K
10:38 450.18 450.25 450.18 450.25 22.5K
10:39 450.21 450.38 450.19 450.38 36.1K
10:40 450.39 450.39 450.37 450.39 19.6K
10:41 450.31 450.31 450.22 450.22 20.3K
10:42 450.24 450.24 450.18 450.18 44.8K
10:43 450.18 450.19 450.16 450.16 125.0K
10:44 450.13 450.13 450.06 450.12 19.5K
10:45 450.18 450.18 450.12 450.13 17.8K
10:46 450.12 450.15 450.12 450.14 65.6K
10:47 450.11 450.14 450.11 450.11 12.9K
10:48 450.12 450.22 450.12 450.22 73.1K
10:49 450.24 450.30 450.15 450.15 87.0K
10:50 450.16 450.24 450.16 450.24 10.1K
10:51 450.18 450.23 450.17 450.17 15.0K
10:52 450.18 450.18 450.03 450.09 23.2K
10:53 450.12 450.21 450.12 450.21 20.9K
10:54 450.14 450.19 450.14 450.18 28.5K
10:55 450.19 450.32 450.19 450.32 48.9K
10:56 450.35 450.35 450.23 450.28 19.9K
10:57 450.35 450.38 450.30 450.30 15.2K
10:58 450.29 450.32 450.28 450.28 15.8K
10:59 450.26 450.27 450.23 450.27 63.3K
11:00 450.27 450.27 450.24 450.26 26.1K
11:01 450.26 450.27 450.23 450.23 31.5K
11:02 450.25 450.25 450.19 450.19 26.8K
11:03 450.20 450.22 450.16 450.17 17.1K
11:04 450.16 450.20 450.16 450.17 66.6K
11:05 450.12 450.18 450.12 450.17 37.2K
11:06 450.15 450.15 450.06 450.06 21.9K
11:07 450.08 450.08 450.01 450.01 36.5K
11:08 449.99 449.99 449.99 449.99 24.9K
11:09 449.93 449.93 449.89 449.90 200.0K
11:10 449.90 449.90 449.79 449.79 22.3K
11:11 449.81 449.82 449.78 449.78 15.5K
11:12 449.75 449.75 449.64 449.64 62.8K
11:13 449.64 449.70 449.64 449.67 105.3K
11:14 449.68 449.68 449.54 449.55 107.7K
11:15 449.51 449.67 449.48 449.67 63.4K
11:16 449.64 449.64 449.43 449.45 63.3K
11:17 449.42 449.46 449.39 449.46 37.2K
11:18 449.71 449.71 449.58 449.61 118.7K
11:19 449.55 449.57 449.52 449.52 22.1K
11:20 449.44 449.50 449.42 449.50 30.5K
11:21 449.45 449.46 449.38 449.39 126.0K
11:22 449.42 449.42 449.36 449.38 71.1K
11:23 449.30 449.38 449.30 449.33 117.6K
11:24 449.39 449.39 449.33 449.33 48.5K
11:25 449.32 449.44 449.30 449.44 98.0K
11:26 449.41 449.42 449.37 449.39 56.4K
11:27 449.41 449.41 449.38 449.39 77.5K
11:28 449.36 449.40 449.28 449.28 109.5K
11:29 449.30 449.30 449.26 449.29 170.8K
11:30 449.28 449.34 449.17 449.17 118.8K
11:31 449.17 449.20 449.15 449.15 9.9K
11:32 449.18 449.18 449.11 449.14 72.6K
11:33 449.13 449.22 449.12 449.21 74.0K
11:34 449.22 449.30 449.22 449.30 19.7K
11:35 449.36 449.38 449.36 449.37 49.4K
11:36 449.41 449.42 449.32 449.32 123.5K
11:37 449.20 449.25 449.17 449.21 268.9K
11:38 449.22 449.22 449.11 449.11 403.5K
11:39 449.03 449.08 449.03 449.04 217.2K
11:40 449.02 449.06 449.02 449.04 27.7K
11:41 449.09 449.09 449.06 449.06 61.1K
11:42 448.96 448.99 448.96 448.98 43.2K
11:43 449.11 449.16 449.09 449.09 54.3K
11:44 449.14 449.17 449.14 449.15 170.0K
11:45 449.12 449.23 449.12 449.23 23.6K
11:46 449.25 449.25 449.08 449.08 14.2K
11:47 449.07 449.07 448.95 448.95 93.8K
11:48 449.03 449.07 449.01 449.07 220.4K
11:49 449.03 449.05 448.98 448.98 63.3K
11:50 448.97 448.99 448.97 448.99 440.0K
11:51 448.93 448.93 448.85 448.85 30.0K
11:52 448.86 448.88 448.86 448.87 22.6K
11:53 448.92 448.96 448.92 448.93 82.0K
11:54 448.98 448.98 448.91 448.95 49.4K
11:55 449.01 449.11 449.01 449.07 40.0K
11:56 449.05 449.05 448.94 448.95 45.2K
11:57 448.97 449.03 448.97 449.03 233.2K
11:58 448.99 448.99 448.81 448.81 158.8K
11:59 448.86 448.89 448.83 448.83 39.0K
12:00 448.78 448.85 448.77 448.85 85.3K
12:01 448.86 448.86 448.76 448.78 65.8K
12:02 448.84 448.87 448.79 448.79 136.5K
12:03 448.81 448.92 448.81 448.89 187.2K
12:04 448.94 448.94 448.81 448.83 103.7K
12:05 448.79 448.95 448.79 448.85 102.3K
12:06 448.93 448.93 448.86 448.86 70.5K
12:07 448.96 448.97 448.92 448.97 80.8K
12:08 448.96 448.97 448.91 448.97 21.0K
12:09 448.98 449.03 448.98 448.98 31.4K
12:10 448.97 449.11 448.97 449.11 59.4K
12:11 449.14 449.17 449.10 449.14 24.4K
12:12 449.22 449.22 449.16 449.22 27.6K
12:13 449.20 449.20 449.08 449.20 38.9K
12:14 449.20 449.20 449.07 449.07 28.8K
12:15 449.08 449.16 449.08 449.08 281.1K
12:16 449.08 449.08 449.02 449.06 43.3K
12:17 448.99 449.08 448.99 449.08 125.4K
12:18 449.06 449.07 449.05 449.07 28.9K
12:19 449.05 449.08 449.05 449.06 1,051.8K
12:20 449.08 449.14 449.08 449.12 178.3K
12:21 449.10 449.17 449.10 449.17 130.2K
12:22 449.10 449.15 449.10 449.15 22.3K
12:23 449.05 449.06 448.98 449.04 56.9K
12:24 449.09 449.09 449.04 449.04 380.9K
12:25 449.08 449.12 449.05 449.12 251.3K
12:26 449.16 449.28 449.16 449.28 76.6K
12:27 449.28 449.35 449.28 449.35 46.3K
12:28 449.31 449.31 449.08 449.13 46.9K
12:29 449.14 449.22 449.13 449.22 115.5K
12:30 449.28 449.28 449.20 449.26 506.8K
12:31 449.33 449.38 449.28 449.29 61.0K
12:32 449.30 449.38 449.30 449.38 57.9K
12:33 449.35 449.53 449.35 449.51 21.0K
12:34 449.50 449.50 449.43 449.43 113.8K
12:35 449.36 449.40 449.32 449.32 15.7K
12:36 449.32 449.33 449.26 449.32 35.1K
12:37 449.34 449.36 449.33 449.35 24.1K
12:38 449.45 449.45 449.35 449.35 40.7K
12:39 449.40 449.50 449.40 449.49 135.6K
12:40 449.45 449.45 449.44 449.45 63.9K
12:41 449.42 449.43 449.38 449.38 83.3K
12:42 449.36 449.39 449.35 449.39 59.5K
12:43 449.37 449.44 449.34 449.44 46.4K
12:44 449.36 449.39 449.34 449.34 59.0K
12:45 449.27 449.29 449.24 449.29 39.7K
12:46 449.31 449.40 449.31 449.40 57.0K
12:47 449.39 449.43 449.34 449.43 44.7K
12:48 449.53 449.53 449.42 449.45 117.6K
12:49 449.39 449.42 449.39 449.41 237.0K
12:50 449.37 449.37 449.30 449.32 133.9K
12:51 449.33 449.36 449.33 449.35 117.7K
12:52 449.42 449.51 449.42 449.45 187.8K
12:53 449.47 449.57 449.47 449.53 37.5K
12:54 449.54 449.57 449.54 449.57 77.5K
12:55 449.60 449.71 449.60 449.68 111.0K
12:56 449.66 449.76 449.66 449.76 233.1K
12:57 449.75 449.80 449.75 449.79 100.9K
12:58 449.76 449.76 449.67 449.67 90.2K
12:59 449.66 449.75 449.64 449.75 37.4K
13:00 449.67 449.68 449.62 449.66 35.8K
13:01 449.63 449.66 449.57 449.57 226.3K
13:02 449.59 449.59 449.54 449.54 349.5K
13:03 449.57 449.57 449.41 449.41 712.6K
13:04 449.42 449.42 449.25 449.25 279.0K
13:05 449.26 449.35 449.26 449.35 296.8K
13:06 449.36 449.40 449.33 449.40 58.7K
13:07 449.38 449.48 449.38 449.48 282.3K
13:08 449.41 449.41 449.34 449.35 153.6K
13:09 449.36 449.36 449.33 449.33 207.7K
13:10 449.44 449.47 449.31 449.31 209.4K
13:11 449.20 449.26 449.17 449.26 380.0K
13:12 449.19 449.19 449.14 449.14 146.5K
13:13 449.08 449.12 449.08 449.11 324.5K
13:14 449.06 449.10 449.05 449.05 80.8K
13:15 449.06 449.16 449.05 449.14 301.6K
13:16 449.13 449.13 448.99 448.99 78.9K
13:17 449.11 449.11 449.01 449.01 230.1K
13:18 449.00 449.06 449.00 449.03 98.7K
13:19 449.06 449.13 449.06 449.13 171.3K
13:20 449.13 449.13 449.05 449.11 54.6K
13:21 449.06 449.06 448.98 448.98 63.1K
13:22 449.03 449.15 448.99 449.15 59.1K
13:23 449.06 449.06 449.02 449.02 341.5K
13:24 449.02 449.02 448.96 448.99 446.3K
13:25 449.05 449.05 448.96 448.96 147.7K
13:26 448.96 449.01 448.96 448.98 406.1K
13:27 448.99 449.07 448.98 448.98 579.8K
13:28 449.03 449.06 448.96 448.96 225.7K
13:29 448.96 448.97 448.89 448.89 92.3K
13:30 448.88 448.90 448.88 448.90 176.3K
13:31 448.94 448.94 448.87 448.87 49.7K
13:32 448.85 448.91 448.85 448.87 35.1K
13:33 448.91 448.94 448.88 448.94 149.9K
13:34 448.97 448.97 448.92 448.92 532.1K
13:35 448.82 448.87 448.74 448.74 54.8K
13:36 448.74 448.80 448.74 448.80 439.8K
13:37 448.78 448.85 448.78 448.81 137.8K
13:38 448.81 448.84 448.74 448.74 282.1K
13:39 448.75 448.80 448.75 448.80 67.8K
13:40 448.72 448.78 448.68 448.68 67.4K
13:41 448.68 448.71 448.58 448.58 157.3K
13:42 448.63 448.69 448.43 448.43 433.0K
13:43 448.45 448.55 448.36 448.55 108.4K
13:44 448.48 448.50 448.47 448.50 78.3K
13:45 448.50 448.50 448.48 448.50 59.5K
13:46 448.47 448.57 448.47 448.57 91.5K
13:47 448.51 448.61 448.51 448.61 421.8K
13:48 448.64 448.65 448.58 448.58 92.9K
13:49 448.61 448.64 448.61 448.63 252.1K
13:50 448.65 448.70 448.65 448.70 265.2K
13:51 448.68 448.87 448.68 448.87 198.4K
13:52 448.90 448.90 448.82 448.84 88.3K
13:53 448.90 448.96 448.90 448.94 45.0K
13:54 448.95 448.98 448.91 448.91 335.1K
13:55 448.88 448.91 448.86 448.89 69.8K
13:56 448.90 448.90 448.88 448.89 173.5K
13:57 448.84 448.86 448.75 448.75 422.6K
13:58 448.79 448.80 448.79 448.80 336.8K
13:59 448.82 448.85 448.80 448.80 358.2K
14:00 448.82 448.96 448.82 448.84 307.7K
14:01 448.88 448.88 448.78 448.78 63.2K
14:02 448.82 448.91 448.81 448.91 77.3K
14:03 448.92 448.96 448.92 448.96 134.5K
14:04 448.92 449.04 448.92 449.02 71.5K
14:05 449.08 449.08 449.05 449.07 87.3K
14:06 449.08 449.12 449.03 449.03 82.3K
14:07 449.02 449.04 448.86 448.86 456.6K
14:08 448.85 448.90 448.85 448.90 518.3K
14:09 448.87 448.88 448.86 448.88 40.2K
14:10 448.86 448.90 448.84 448.89 63.7K
14:11 448.88 448.96 448.88 448.93 67.8K
14:12 448.98 448.98 448.90 448.91 62.6K
14:13 448.92 448.99 448.92 448.93 139.8K
14:14 448.99 449.00 448.98 448.98 115.4K
14:15 448.97 448.97 448.94 448.97 111.5K
14:16 448.96 449.03 448.96 449.03 99.1K
14:17 449.07 449.17 449.07 449.14 149.5K
14:18 449.18 449.23 449.18 449.19 175.3K
14:19 449.23 449.23 449.05 449.08 274.8K
14:20 449.04 449.05 449.02 449.02 175.4K
14:21 449.08 449.17 449.08 449.16 75.2K
14:22 449.10 449.20 449.10 449.11 57.7K
14:23 449.14 449.16 449.14 449.16 49.4K
14:24 449.22 449.24 449.18 449.18 86.0K
14:25 449.20 449.24 449.13 449.24 132.5K
14:26 449.11 449.19 449.11 449.15 644.9K
14:27 449.15 449.16 449.06 449.06 332.3K
14:28 449.06 449.08 448.99 449.08 739.7K
14:29 449.10 449.16 449.06 449.06 626.6K
14:30 449.12 449.12 449.09 449.09 350.7K
14:31 449.10 449.10 449.00 449.00 200.1K
14:32 449.00 449.13 448.96 449.13 215.9K
14:33 449.09 449.17 448.91 448.91 206.4K
14:34 448.89 448.94 448.89 448.94 75.0K
14:35 448.90 449.37 448.89 449.37 484.8K
14:36 449.37 449.37 449.13 449.13 372.1K
14:37 449.71 449.71 449.63 449.66 832.6K
14:38 449.70 449.70 449.51 449.51 183.3K
14:39 449.33 449.49 449.10 449.10 346.9K
14:40 449.05 449.05 449.01 449.04 431.9K
14:41 449.03 449.11 449.03 449.06 772.4K
14:42 448.78 448.92 448.78 448.92 664.8K
14:43 448.91 448.98 448.87 448.98 663.9K
14:44 448.81 448.81 448.76 448.78 677.6K
14:45 448.81 448.81 448.57 448.57 376.7K
14:46 448.51 448.76 448.51 448.67 655.5K
14:47 448.79 448.82 448.77 448.82 1,013.8K
14:48 448.86 448.98 448.86 448.96 432.8K
14:49 448.96 448.96 448.91 448.94 604.3K
14:50 448.84 448.96 448.83 448.83 684.4K
14:51 448.84 448.93 448.84 448.93 435.6K
14:52 448.95 448.95 448.88 448.88 437.2K
14:53 448.93 448.93 448.86 448.93 664.9K
14:54 449.05 449.06 449.01 449.01 917.6K
14:55 449.00 449.02 448.95 448.96 677.8K
14:56 449.05 449.14 449.05 449.08 2,041.7K
14:57 448.99 449.02 448.92 449.02 1,478.8K
14:58 449.00 449.12 448.97 449.12 1,269.6K
14:59 449.37 449.37 449.00 449.03 6,653.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles