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
08:30 448.82 449.54 448.82 449.48 126.1K
08:31 449.52 449.74 449.36 449.74 1,411.9K
08:32 449.87 450.15 449.87 450.02 60.1K
08:33 450.19 450.19 450.09 450.14 37.8K
08:34 450.11 450.32 450.11 450.32 89.3K
08:35 450.28 450.50 450.28 450.50 181.4K
08:36 450.46 450.57 450.46 450.57 21.0K
08:37 450.55 450.55 450.37 450.37 16.4K
08:38 450.43 450.58 450.43 450.50 85.5K
08:39 450.51 450.51 450.48 450.48 54.7K
08:40 450.32 450.63 450.32 450.63 102.9K
08:41 450.62 450.67 450.59 450.67 55.9K
08:42 450.62 450.87 450.62 450.87 32.8K
08:43 450.79 450.88 450.78 450.83 181.9K
08:44 450.93 451.25 450.93 451.25 132.5K
08:45 451.08 451.29 451.06 451.29 87.1K
08:46 451.24 451.43 451.23 451.43 48.7K
08:47 451.45 451.46 451.34 451.46 88.7K
08:48 452.34 452.58 452.28 452.58 251.1K
08:49 452.56 453.41 452.56 453.41 448.0K
08:50 453.51 453.72 453.51 453.72 308.5K
08:51 453.48 453.48 453.32 453.39 135.3K
08:52 453.26 453.26 453.11 453.12 23.9K
08:53 453.21 453.79 453.18 453.79 137.2K
08:54 453.68 454.29 453.68 454.06 199.3K
08:55 453.93 454.60 453.93 454.37 144.5K
08:56 454.56 454.56 454.12 454.12 79.3K
08:57 454.03 454.03 453.73 453.73 103.8K
08:58 453.80 453.82 453.71 453.77 276.0K
08:59 453.50 453.53 453.38 453.38 76.7K
09:00 453.29 453.59 453.29 453.43 127.6K
09:01 453.51 453.54 453.13 453.13 93.4K
09:02 453.03 453.07 452.95 452.95 128.3K
09:03 452.99 452.99 452.93 452.96 47.9K
09:04 452.97 452.97 452.78 452.86 138.5K
09:05 453.00 453.53 453.00 453.33 208.7K
09:06 453.34 453.34 453.21 453.31 74.7K
09:07 453.22 453.22 453.09 453.09 60.0K
09:08 453.14 453.14 452.89 452.91 159.5K
09:09 452.86 453.01 452.78 453.01 70.4K
09:10 453.00 453.03 452.95 452.95 43.9K
09:11 453.00 453.03 452.82 452.89 151.2K
09:12 452.93 452.93 452.76 452.79 72.0K
09:13 452.69 452.97 452.69 452.97 129.3K
09:14 452.96 453.11 452.96 453.11 115.1K
09:15 453.13 453.45 453.09 453.27 165.5K
09:16 453.34 453.48 453.31 453.48 87.6K
09:17 453.57 453.57 453.46 453.53 177.0K
09:18 453.47 454.06 453.47 453.95 165.5K
09:19 453.87 453.87 453.73 453.74 83.9K
09:20 453.78 454.30 453.74 454.30 290.1K
09:21 454.08 454.12 454.08 454.10 139.4K
09:22 454.38 454.61 454.38 454.57 73.0K
09:23 454.93 454.93 454.40 454.45 300.4K
09:24 454.42 454.53 454.42 454.50 81.5K
09:25 454.52 454.58 454.52 454.54 75.4K
09:26 454.52 454.52 454.35 454.35 60.5K
09:27 454.39 454.39 454.18 454.24 91.5K
09:28 454.16 454.22 454.16 454.16 50.7K
09:29 454.24 454.38 454.20 454.32 368.8K
09:30 454.28 454.28 453.87 453.87 315.1K
09:31 453.89 453.94 453.75 453.75 255.6K
09:32 453.75 453.75 453.63 453.69 321.3K
09:33 453.59 453.66 453.59 453.60 233.7K
09:34 453.39 453.39 453.11 453.11 424.8K
09:35 453.07 453.07 452.84 452.84 696.0K
09:36 452.72 452.77 452.71 452.71 130.7K
09:37 452.61 452.61 452.43 452.43 215.4K
09:38 452.54 452.68 452.54 452.68 46.6K
09:39 452.71 452.82 452.71 452.82 68.4K
09:40 452.85 452.95 452.82 452.95 153.5K
09:41 452.91 453.05 452.91 453.05 109.9K
09:42 453.18 453.18 453.13 453.13 78.0K
09:43 453.11 453.18 453.11 453.18 86.4K
09:44 453.29 453.49 453.29 453.49 57.3K
09:45 453.51 453.51 453.34 453.39 81.0K
09:46 453.35 453.35 453.33 453.33 73.7K
09:47 453.40 453.41 453.33 453.41 108.3K
09:48 453.40 453.48 453.40 453.47 36.1K
09:49 453.40 453.46 453.40 453.41 37.9K
09:50 453.49 453.52 453.43 453.43 66.0K
09:51 453.44 453.44 453.15 453.15 226.0K
09:52 453.13 453.13 453.00 453.00 70.0K
09:53 453.01 453.01 452.84 452.84 98.2K
09:54 452.82 452.85 452.82 452.85 103.7K
09:55 452.89 452.89 452.80 452.80 177.4K
09:56 452.82 452.82 452.49 452.49 101.2K
09:57 452.54 452.54 452.43 452.44 91.1K
09:58 452.40 452.46 452.36 452.37 56.7K
09:59 452.31 452.31 452.23 452.23 99.9K
10:00 452.25 452.25 452.19 452.23 67.1K
10:01 452.21 452.24 452.20 452.23 51.4K
10:02 452.27 452.27 452.21 452.22 146.8K
10:03 452.28 452.41 452.25 452.41 519.2K
10:04 452.43 452.44 452.25 452.44 166.1K
10:05 452.42 452.42 452.21 452.21 214.9K
10:06 452.32 452.39 452.24 452.24 150.7K
10:07 452.20 452.28 452.20 452.25 112.0K
10:08 452.29 452.37 452.24 452.37 570.1K
10:09 452.42 452.42 452.38 452.39 92.3K
10:10 452.45 452.49 452.45 452.49 199.7K
10:11 452.46 452.50 452.41 452.50 95.9K
10:12 452.54 452.58 452.51 452.51 98.3K
10:13 452.54 452.54 452.43 452.43 156.1K
10:14 452.37 452.45 452.37 452.39 368.5K
10:15 452.39 452.96 452.39 452.95 220.9K
10:16 452.97 453.08 452.97 452.98 36.3K
10:17 453.06 453.22 453.06 453.22 19.3K
10:18 453.20 453.20 453.19 453.20 57.5K
10:19 453.21 453.30 453.18 453.27 64.1K
10:20 453.29 453.29 453.21 453.21 135.0K
10:21 453.22 453.22 453.15 453.15 107.2K
10:22 453.11 453.13 453.08 453.11 33.2K
10:23 453.11 453.12 453.01 453.12 38.2K
10:24 453.13 453.18 453.05 453.05 41.4K
10:25 453.03 453.04 453.00 453.02 69.8K
10:26 453.00 453.06 452.99 453.06 137.9K
10:27 453.01 453.02 452.93 453.02 79.0K
10:28 453.02 453.07 453.02 453.06 60.6K
10:29 453.05 453.07 453.03 453.04 26.4K
10:30 453.03 453.03 452.99 453.02 51.1K
10:31 452.99 453.09 452.99 452.99 143.1K
10:32 453.01 453.10 453.01 453.04 35.3K
10:33 453.08 453.19 453.08 453.18 180.1K
10:34 453.17 453.22 453.17 453.17 273.2K
10:35 453.12 453.12 452.97 453.00 88.3K
10:36 453.01 453.12 453.01 453.12 291.1K
10:37 453.12 453.19 453.12 453.15 98.1K
10:38 453.17 453.21 453.14 453.21 151.0K
10:39 453.16 453.32 453.16 453.32 150.2K
10:40 453.35 453.43 453.35 453.43 227.8K
10:41 453.55 453.92 453.55 453.91 1,272.8K
10:42 454.04 454.15 454.04 454.14 128.2K
10:43 454.12 454.19 454.10 454.13 228.3K
10:44 454.00 454.16 454.00 454.16 348.6K
10:45 454.18 454.18 454.03 454.03 161.3K
10:46 454.00 454.10 453.99 454.10 88.7K
10:47 454.14 454.28 454.14 454.28 1,237.5K
10:48 454.25 454.27 454.17 454.17 332.0K
10:49 454.10 454.20 454.10 454.20 485.5K
10:50 454.22 454.22 454.16 454.16 484.1K
10:51 454.20 454.20 453.99 453.99 126.7K
10:52 453.91 454.00 453.87 453.92 116.3K
10:53 453.87 453.87 453.73 453.73 190.3K
10:54 453.66 453.66 453.50 453.54 105.9K
10:55 453.54 453.54 453.45 453.45 77.2K
10:56 453.40 453.55 453.40 453.55 97.2K
10:57 453.57 453.61 453.42 453.42 53.2K
10:58 453.42 453.52 453.42 453.52 97.8K
10:59 453.48 453.54 453.48 453.52 186.0K
11:00 453.59 453.59 453.46 453.46 78.8K
11:01 453.47 453.47 453.36 453.42 48.1K
11:02 453.35 453.42 453.35 453.39 66.9K
11:03 453.42 453.47 453.41 453.41 232.7K
11:04 453.41 453.48 453.40 453.48 58.7K
11:05 453.43 453.43 453.37 453.37 105.2K
11:06 453.28 453.35 453.25 453.25 184.9K
11:07 453.25 453.33 453.25 453.33 302.5K
11:08 453.25 453.25 453.13 453.17 101.6K
11:09 453.13 453.23 453.06 453.23 123.3K
11:10 453.28 453.31 453.20 453.28 82.2K
11:11 453.17 453.22 453.17 453.22 206.1K
11:12 453.21 453.25 453.16 453.19 127.0K
11:13 453.19 453.19 453.04 453.12 98.6K
11:14 453.10 453.10 452.66 452.66 375.6K
11:15 452.71 452.71 452.61 452.62 108.7K
11:16 452.63 452.63 452.60 452.62 75.0K
11:17 452.59 452.59 452.51 452.51 235.3K
11:18 452.51 452.52 452.50 452.50 62.1K
11:19 452.55 452.55 452.48 452.49 212.3K
11:20 452.47 452.60 452.47 452.52 51.3K
11:21 452.60 452.60 452.44 452.44 164.3K
11:22 452.46 452.51 452.46 452.49 120.5K
11:23 452.43 452.45 452.43 452.45 34.4K
11:24 452.44 452.44 452.31 452.31 47.7K
11:25 452.33 452.40 452.33 452.39 674.6K
11:26 452.30 452.34 452.30 452.34 88.3K
11:27 452.31 452.31 452.15 452.15 91.4K
11:28 452.15 452.15 452.03 452.09 84.7K
11:29 452.08 452.21 452.08 452.21 61.9K
11:30 452.26 452.35 452.19 452.35 55.1K
11:31 452.25 452.33 452.21 452.21 2,974.3K
11:32 452.21 452.22 452.15 452.15 65.1K
11:33 452.20 452.23 452.13 452.13 63.2K
11:34 452.02 452.06 452.02 452.03 51.9K
11:35 452.01 452.03 451.94 452.03 46.4K
11:36 452.05 452.05 451.88 451.88 72.7K
11:37 451.91 451.99 451.86 451.90 113.4K
11:38 451.93 451.94 451.87 451.87 99.1K
11:39 451.86 451.91 451.79 451.79 104.6K
11:40 451.68 451.76 451.68 451.76 50.5K
11:41 451.65 451.65 451.62 451.65 349.9K
11:42 451.76 451.81 451.67 451.67 73.2K
11:43 451.77 451.77 451.73 451.73 46.4K
11:44 451.67 451.80 451.67 451.74 58.1K
11:45 451.73 451.79 451.68 451.68 81.7K
11:46 451.69 451.74 451.62 451.62 201.4K
11:47 451.68 451.72 451.59 451.59 160.9K
11:48 451.70 451.77 451.70 451.75 185.7K
11:49 451.79 451.79 451.69 451.69 61.1K
11:50 451.72 451.80 451.72 451.76 48.5K
11:51 451.76 452.00 451.76 451.89 156.6K
11:52 452.09 452.10 452.06 452.06 59.9K
11:53 452.08 452.09 452.01 452.09 71.9K
11:54 452.08 452.09 451.88 451.88 67.1K
11:55 451.91 451.91 451.80 451.82 70.1K
11:56 451.82 451.90 451.82 451.90 134.3K
11:57 451.94 452.00 451.94 451.96 123.1K
11:58 452.02 452.06 451.99 452.00 168.0K
11:59 451.96 451.96 451.84 451.84 107.4K
12:00 451.91 451.91 451.87 451.87 228.5K
12:01 451.86 451.91 451.86 451.89 112.4K
12:02 451.88 451.88 451.81 451.82 33.8K
12:03 451.79 451.81 451.75 451.75 95.2K
12:04 451.76 451.85 451.76 451.82 156.2K
12:05 451.83 451.83 451.68 451.68 195.8K
12:06 451.73 451.73 451.63 451.66 142.1K
12:07 451.73 451.81 451.69 451.81 68.7K
12:08 451.75 451.76 451.63 451.63 47.5K
12:09 451.55 451.55 451.47 451.52 542.9K
12:10 451.56 451.61 451.56 451.61 29.6K
12:11 451.58 451.64 451.52 451.64 138.8K
12:12 451.73 451.88 451.70 451.88 70.3K
12:13 451.91 451.95 451.91 451.92 66.0K
12:14 451.94 451.99 451.93 451.99 56.5K
12:15 451.99 452.01 451.96 451.99 59.4K
12:16 451.99 452.07 451.96 452.07 77.4K
12:17 452.08 452.21 452.08 452.13 141.1K
12:18 452.11 452.18 452.11 452.18 33.8K
12:19 452.14 452.25 452.14 452.25 124.3K
12:20 452.28 452.32 452.28 452.32 59.7K
12:21 452.30 452.46 452.30 452.46 84.6K
12:22 452.50 452.50 452.38 452.41 70.4K
12:23 452.43 452.43 452.29 452.29 81.2K
12:24 452.43 452.47 452.41 452.47 95.3K
12:25 452.45 452.45 452.41 452.41 83.6K
12:26 452.43 452.43 452.39 452.42 64.9K
12:27 452.39 452.42 452.39 452.41 68.1K
12:28 452.32 452.32 452.20 452.20 40.6K
12:29 452.16 452.22 452.16 452.17 57.8K
12:30 452.11 452.11 452.03 452.04 93.5K
12:31 451.93 452.06 451.84 452.06 52.8K
12:32 452.01 452.08 451.98 451.98 55.5K
12:33 451.95 451.98 451.95 451.96 41.5K
12:34 451.95 451.97 451.90 451.92 79.1K
12:35 451.95 451.95 451.89 451.93 169.4K
12:36 451.89 451.92 451.83 451.90 177.9K
12:37 451.92 451.92 451.83 451.89 86.9K
12:38 451.87 451.87 451.75 451.80 116.6K
12:39 451.77 451.77 451.73 451.73 150.6K
12:40 451.72 451.83 451.72 451.83 51.1K
12:41 451.83 451.86 451.82 451.82 79.7K
12:42 451.76 451.77 451.74 451.75 77.4K
12:43 451.79 451.79 451.56 451.56 187.7K
12:44 451.55 451.55 451.46 451.46 224.9K
12:45 451.45 451.45 451.32 451.32 68.9K
12:46 451.37 451.44 451.37 451.44 79.0K
12:47 451.47 451.50 451.46 451.50 115.2K
12:48 451.49 451.51 451.32 451.32 36.3K
12:49 451.29 451.29 451.05 451.12 168.4K
12:50 451.11 451.11 451.02 451.03 171.8K
12:51 451.07 451.12 451.06 451.12 248.5K
12:52 451.14 451.14 451.09 451.09 80.1K
12:53 451.07 451.22 451.07 451.22 40.8K
12:54 451.12 451.19 451.07 451.11 46.1K
12:55 451.16 451.21 451.16 451.19 41.5K
12:56 451.16 451.22 451.16 451.19 39.7K
12:57 451.25 451.25 451.22 451.23 171.0K
12:58 451.14 451.19 451.14 451.19 252.9K
12:59 451.17 451.29 451.17 451.29 62.9K
13:00 451.12 451.17 451.08 451.17 129.8K
13:01 451.16 451.23 451.12 451.13 53.2K
13:02 451.12 451.12 451.00 451.11 196.6K
13:03 451.22 451.26 451.16 451.23 72.6K
13:04 451.18 451.18 451.03 451.03 162.9K
13:05 451.02 451.02 450.91 450.91 52.6K
13:06 450.93 450.98 450.93 450.95 54.5K
13:07 450.88 450.88 450.77 450.77 381.1K
13:08 450.81 450.81 450.69 450.79 161.0K
13:09 450.75 450.79 450.71 450.71 194.2K
13:10 450.71 450.71 450.59 450.59 250.4K
13:11 450.58 450.66 450.58 450.59 131.3K
13:12 450.63 450.69 450.61 450.61 285.5K
13:13 450.53 450.56 450.52 450.56 48.5K
13:14 450.58 450.77 450.58 450.77 122.3K
13:15 450.78 450.78 450.40 450.40 314.0K
13:16 450.46 450.61 450.46 450.61 201.3K
13:17 450.65 450.76 450.65 450.69 41.1K
13:18 450.73 450.73 450.64 450.64 60.9K
13:19 450.67 450.67 450.62 450.63 166.7K
13:20 450.55 450.55 450.51 450.54 129.7K
13:21 450.52 450.56 450.45 450.45 84.2K
13:22 450.47 450.56 450.47 450.56 93.5K
13:23 450.52 450.54 450.47 450.47 124.4K
13:24 450.45 450.51 450.45 450.45 65.3K
13:25 450.37 450.37 450.23 450.23 193.9K
13:26 450.23 450.29 450.16 450.29 73.0K
13:27 450.21 450.21 450.18 450.21 75.8K
13:28 450.25 450.25 450.18 450.18 37.4K
13:29 450.23 450.23 450.08 450.08 137.5K
13:30 450.07 450.14 450.07 450.14 131.8K
13:31 450.12 450.17 450.12 450.15 707.4K
13:32 450.10 450.10 450.04 450.06 43.5K
13:33 450.12 450.12 450.01 450.01 82.3K
13:34 450.01 450.01 449.86 449.86 179.3K
13:35 449.89 449.90 449.69 449.69 172.4K
13:36 449.57 449.61 449.52 449.52 101.9K
13:37 449.57 449.63 449.57 449.63 72.0K
13:38 449.57 449.63 449.56 449.63 65.3K
13:39 449.59 449.72 449.59 449.72 257.8K
13:40 449.70 449.73 449.69 449.69 177.0K
13:41 449.60 449.60 449.51 449.55 91.7K
13:42 449.60 449.63 449.58 449.63 101.2K
13:43 449.63 449.64 449.56 449.64 72.2K
13:44 449.67 449.73 449.67 449.73 451.3K
13:45 449.72 449.72 449.54 449.54 71.7K
13:46 449.55 449.67 449.55 449.67 552.4K
13:47 449.65 449.66 449.60 449.60 214.5K
13:48 449.58 449.58 449.49 449.51 59.4K
13:49 449.47 449.56 449.47 449.56 884.1K
13:50 449.53 449.53 449.13 449.13 379.0K
13:51 449.12 449.22 449.10 449.22 724.6K
13:52 449.13 449.21 449.13 449.13 185.0K
13:53 449.19 449.29 449.19 449.22 164.9K
13:54 449.21 449.27 449.11 449.27 317.7K
13:55 449.29 449.29 449.20 449.20 104.1K
13:56 449.23 449.23 449.10 449.13 87.3K
13:57 449.12 449.22 449.12 449.22 128.1K
13:58 449.24 449.31 449.24 449.31 376.8K
13:59 449.28 449.31 449.28 449.28 375.3K
14:00 449.37 449.37 449.27 449.27 197.8K
14:01 449.32 449.32 449.12 449.12 83.7K
14:02 449.05 449.15 449.05 449.14 109.2K
14:03 449.10 449.17 449.10 449.16 81.4K
14:04 449.11 449.16 449.07 449.12 196.5K
14:05 449.17 449.17 449.03 449.03 180.3K
14:06 449.01 449.01 448.94 448.95 108.2K
14:07 448.93 449.03 448.93 449.03 217.6K
14:08 449.08 449.13 449.08 449.08 89.0K
14:09 449.18 449.18 449.05 449.05 87.5K
14:10 449.08 449.08 449.01 449.05 88.1K
14:11 449.04 449.04 448.89 448.89 203.2K
14:12 448.89 448.91 448.86 448.91 553.1K
14:13 448.92 448.92 448.89 448.92 452.3K
14:14 448.89 448.91 448.85 448.85 298.9K
14:15 448.87 448.89 448.81 448.85 217.3K
14:16 448.79 448.81 448.75 448.81 165.3K
14:17 448.68 448.68 448.50 448.50 462.3K
14:18 448.45 448.48 448.18 448.18 354.4K
14:19 448.13 448.23 448.13 448.23 223.3K
14:20 448.28 448.28 448.13 448.13 319.5K
14:21 448.13 448.14 448.07 448.07 228.8K
14:22 448.06 448.06 447.97 447.98 260.7K
14:23 447.92 447.98 447.91 447.98 90.0K
14:24 447.97 448.02 447.97 447.97 122.0K
14:25 447.99 448.09 447.99 448.09 314.6K
14:26 448.06 448.21 448.06 448.21 385.8K
14:27 448.28 448.40 448.27 448.40 224.2K
14:28 448.36 448.37 448.31 448.37 152.6K
14:29 448.33 448.33 448.25 448.25 217.6K
14:30 448.21 448.21 448.06 448.06 118.1K
14:31 447.95 448.01 447.92 447.96 391.4K
14:32 447.90 447.90 447.75 447.75 129.7K
14:33 447.72 447.72 447.62 447.62 135.2K
14:34 447.70 447.70 447.58 447.60 154.1K
14:35 447.56 447.56 447.53 447.55 156.8K
14:36 447.50 447.52 447.48 447.52 187.9K
14:37 447.47 447.50 447.43 447.43 391.3K
14:38 447.50 447.64 447.47 447.54 528.0K
14:39 447.60 447.68 447.59 447.68 262.6K
14:40 447.59 447.62 447.42 447.42 711.9K
14:41 447.37 447.37 447.14 447.15 1,244.2K
14:42 447.21 447.21 447.17 447.18 776.3K
14:43 447.15 447.15 447.08 447.08 1,018.2K
14:44 447.09 447.09 446.88 446.88 1,305.1K
14:45 446.90 446.97 446.89 446.89 1,068.8K
14:46 446.86 446.89 446.72 446.72 951.5K
14:47 446.83 446.91 446.83 446.90 1,135.4K
14:48 446.94 446.94 446.87 446.90 999.2K
14:49 447.00 447.01 446.96 447.01 929.7K
14:50 447.11 447.29 447.11 447.29 1,093.9K
14:51 447.26 447.26 447.15 447.15 1,145.7K
14:52 447.15 447.29 447.15 447.29 1,258.6K
14:53 447.37 447.44 447.35 447.44 1,058.0K
14:54 447.44 447.61 447.43 447.61 1,278.3K
14:55 447.55 447.59 447.53 447.56 1,249.6K
14:56 447.58 447.62 447.53 447.54 916.2K
14:57 447.59 447.59 447.54 447.55 979.6K
14:58 447.54 447.54 447.30 447.30 1,211.8K
14:59 447.52 447.65 447.24 447.24 12,096.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles