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
08:30 450.85 451.23 450.85 451.00 377.7K
08:31 451.17 451.29 451.17 451.29 205.7K
08:32 451.01 451.08 451.00 451.08 51.0K
08:33 451.27 451.27 451.23 451.23 49.6K
08:34 451.31 451.31 450.83 450.83 63.4K
08:35 450.84 450.90 450.75 450.79 58.0K
08:36 450.66 450.66 450.50 450.50 118.0K
08:37 450.67 450.76 450.61 450.76 51.1K
08:38 450.78 450.78 450.63 450.76 92.9K
08:39 450.68 450.68 450.55 450.55 81.5K
08:40 450.60 450.62 450.49 450.55 63.5K
08:41 450.52 450.52 450.44 450.44 37.9K
08:42 450.37 450.49 450.37 450.49 84.9K
08:43 450.52 450.52 450.33 450.43 123.2K
08:44 450.43 450.58 450.43 450.51 88.3K
08:45 450.50 450.50 450.41 450.41 40.6K
08:46 450.35 450.44 450.29 450.44 511.5K
08:47 450.36 450.42 450.28 450.28 56.4K
08:48 450.38 450.38 450.22 450.35 124.7K
08:49 450.17 450.23 450.08 450.23 82.7K
08:50 450.12 450.37 450.12 450.37 189.9K
08:51 450.33 450.33 450.31 450.32 195.3K
08:52 450.26 450.26 450.12 450.20 153.9K
08:53 450.25 450.29 450.22 450.25 67.3K
08:54 450.27 450.27 450.19 450.25 68.2K
08:55 450.30 450.36 450.30 450.36 252.8K
08:56 450.25 450.26 450.21 450.21 106.7K
08:57 450.26 450.26 450.16 450.19 66.4K
08:58 450.20 450.28 450.20 450.28 192.6K
08:59 450.30 450.30 450.15 450.19 55.8K
09:00 450.11 450.11 448.64 448.64 231.6K
09:01 448.60 448.81 448.60 448.70 38.5K
09:02 448.71 448.85 448.71 448.85 144.8K
09:03 448.80 448.80 448.72 448.72 111.7K
09:04 448.77 448.88 448.75 448.88 134.9K
09:05 448.83 449.06 448.83 449.06 583.1K
09:06 449.02 449.06 448.94 448.94 211.5K
09:07 449.02 449.02 448.77 448.81 312.6K
09:08 448.79 448.79 448.74 448.74 67.1K
09:09 448.62 448.69 448.62 448.64 213.4K
09:10 448.67 448.67 448.57 448.60 73.3K
09:11 448.49 448.61 448.45 448.55 94.7K
09:12 448.50 448.57 448.20 448.20 203.1K
09:13 448.16 448.16 447.93 448.11 203.3K
09:14 448.07 448.12 448.00 448.00 98.6K
09:15 448.10 448.28 448.10 448.28 87.4K
09:16 448.25 448.30 448.15 448.15 101.5K
09:17 448.14 448.40 448.14 448.40 92.0K
09:18 448.45 448.45 448.42 448.42 66.7K
09:19 448.43 448.62 448.43 448.62 96.6K
09:20 448.67 448.83 448.67 448.83 74.6K
09:21 448.84 448.93 448.84 448.93 61.2K
09:22 448.89 448.95 448.81 448.81 53.4K
09:23 448.77 448.81 448.75 448.81 94.1K
09:24 448.82 448.83 448.74 448.78 151.1K
09:25 448.67 448.76 448.66 448.76 189.8K
09:26 448.68 448.78 448.68 448.78 82.7K
09:27 448.86 448.98 448.86 448.98 56.2K
09:28 448.99 448.99 448.88 448.88 59.1K
09:29 448.80 448.80 448.74 448.76 52.0K
09:30 448.82 448.87 448.82 448.82 63.0K
09:31 448.81 448.88 448.80 448.84 106.1K
09:32 448.90 449.23 448.90 449.23 298.0K
09:33 449.20 449.20 449.12 449.14 43.2K
09:34 449.15 449.20 449.12 449.20 584.2K
09:35 449.14 449.14 448.98 448.98 81.8K
09:36 449.00 449.02 448.93 448.96 198.6K
09:37 448.89 449.11 448.89 449.10 82.8K
09:38 449.02 449.10 449.02 449.10 62.7K
09:39 449.08 449.14 449.08 449.13 54.1K
09:40 449.11 449.18 449.11 449.14 142.1K
09:41 449.18 449.18 449.18 449.18 112.7K
09:42 449.17 449.19 449.07 449.07 59.3K
09:43 449.13 449.14 449.09 449.12 148.9K
09:44 449.15 449.15 449.06 449.06 67.1K
09:45 449.07 449.10 449.07 449.08 37.6K
09:46 449.09 449.13 449.06 449.08 61.2K
09:47 449.10 449.12 449.08 449.12 74.2K
09:48 449.13 449.15 449.09 449.09 64.3K
09:49 449.16 449.22 449.11 449.22 112.4K
09:50 449.30 449.36 449.30 449.34 75.8K
09:51 449.28 449.36 449.28 449.36 48.1K
09:52 449.35 449.50 449.35 449.50 79.1K
09:53 449.51 449.51 449.42 449.42 61.0K
09:54 449.27 449.27 449.20 449.20 103.4K
09:55 449.14 449.18 449.12 449.12 106.2K
09:56 449.15 449.15 449.12 449.14 108.8K
09:57 449.04 449.17 449.04 449.17 290.9K
09:58 449.16 449.16 449.09 449.09 122.9K
09:59 449.09 449.16 449.08 449.16 47.7K
10:00 449.17 449.19 449.12 449.19 68.9K
10:01 449.17 449.21 449.14 449.16 62.3K
10:02 449.21 449.26 449.21 449.24 45.4K
10:03 449.30 449.30 449.17 449.26 170.5K
10:04 449.23 449.23 449.16 449.16 47.4K
10:05 449.25 449.26 449.24 449.24 712.9K
10:06 449.26 449.30 449.25 449.30 88.5K
10:07 449.30 449.43 449.30 449.42 100.0K
10:08 449.32 449.50 449.32 449.50 85.4K
10:09 449.58 449.59 449.57 449.57 735.5K
10:10 449.59 449.71 449.59 449.71 202.1K
10:11 449.70 449.81 449.70 449.81 86.0K
10:12 449.81 449.91 449.81 449.91 13.5K
10:13 449.85 449.85 449.80 449.82 69.9K
10:14 449.85 450.16 449.75 450.10 247.7K
10:15 450.07 450.11 449.99 449.99 96.7K
10:16 450.01 450.03 449.99 450.02 302.7K
10:17 450.09 450.14 450.09 450.09 94.7K
10:18 449.97 450.01 449.94 449.94 179.0K
10:19 449.96 450.02 449.87 449.87 118.9K
10:20 449.87 449.87 449.64 449.65 149.1K
10:21 449.62 449.68 449.62 449.65 299.9K
10:22 449.70 449.70 449.44 449.44 189.0K
10:23 449.48 449.48 449.23 449.23 249.9K
10:24 449.23 449.36 449.23 449.30 199.0K
10:25 449.25 449.32 449.22 449.32 82.2K
10:26 449.29 449.33 449.27 449.27 173.8K
10:27 449.34 449.39 449.29 449.39 90.0K
10:28 449.46 449.54 449.44 449.44 80.3K
10:29 449.49 449.53 449.40 449.40 149.4K
10:30 449.45 449.46 449.20 449.20 224.7K
10:31 449.30 449.42 449.30 449.36 85.8K
10:32 449.33 449.33 448.93 448.93 192.7K
10:33 448.88 448.97 448.88 448.97 177.2K
10:34 448.94 448.99 448.84 448.84 403.0K
10:35 448.84 448.84 448.69 448.78 200.1K
10:36 448.91 449.08 448.90 449.08 191.2K
10:37 449.12 449.17 449.12 449.17 104.5K
10:38 449.20 449.28 449.20 449.25 240.5K
10:39 449.27 449.27 449.23 449.23 96.2K
10:40 449.22 449.31 449.19 449.31 155.6K
10:41 449.30 449.45 449.30 449.45 121.8K
10:42 449.56 449.56 449.50 449.54 211.7K
10:43 449.55 449.56 449.54 449.56 74.9K
10:44 449.57 449.68 449.57 449.68 93.0K
10:45 449.64 449.82 449.64 449.82 95.1K
10:46 449.78 449.78 449.71 449.76 150.1K
10:47 449.78 449.95 449.78 449.95 116.3K
10:48 449.96 450.01 449.95 449.98 78.2K
10:49 449.95 450.00 449.95 450.00 182.7K
10:50 450.07 450.29 450.07 450.28 94.7K
10:51 450.32 450.32 450.19 450.25 65.8K
10:52 450.25 450.26 450.25 450.25 49.0K
10:53 450.19 450.21 450.19 450.19 83.5K
10:54 450.23 450.26 450.22 450.22 51.5K
10:55 450.23 450.23 450.07 450.07 75.6K
10:56 450.06 450.06 450.00 450.00 158.3K
10:57 450.00 450.00 449.97 449.99 128.0K
10:58 449.92 449.92 449.82 449.82 88.1K
10:59 449.83 449.93 449.82 449.93 472.3K
11:00 449.95 450.08 449.95 450.01 159.6K
11:01 449.98 450.08 449.97 450.08 74.1K
11:02 450.00 450.04 450.00 450.04 117.0K
11:03 450.04 450.12 450.04 450.09 102.5K
11:04 450.11 450.11 450.05 450.07 72.4K
11:05 449.94 449.95 449.93 449.93 199.2K
11:06 449.95 450.00 449.95 449.97 95.6K
11:07 450.02 450.05 450.02 450.03 110.8K
11:08 450.02 450.02 449.94 449.94 111.3K
11:09 449.90 449.93 449.88 449.88 100.0K
11:10 449.89 449.89 449.83 449.83 607.3K
11:11 449.86 449.91 449.85 449.89 69.1K
11:12 449.97 450.01 449.94 450.01 91.9K
11:13 450.04 450.07 449.98 450.07 164.5K
11:14 450.07 450.12 450.07 450.10 241.4K
11:15 450.10 450.10 450.01 450.05 145.4K
11:16 450.00 450.00 449.92 449.92 162.1K
11:17 449.93 449.93 449.86 449.87 108.2K
11:18 449.87 450.00 449.87 450.00 205.0K
11:19 449.91 449.96 449.91 449.91 114.3K
11:20 449.88 449.88 449.74 449.74 165.2K
11:21 449.75 449.78 449.75 449.78 233.0K
11:22 449.78 449.82 449.78 449.80 215.9K
11:23 449.81 449.85 449.81 449.85 106.5K
11:24 449.84 449.84 449.73 449.73 84.5K
11:25 449.73 449.75 449.73 449.75 87.7K
11:26 449.76 449.76 449.74 449.74 77.7K
11:27 449.71 449.71 449.49 449.49 106.4K
11:28 449.66 449.83 449.66 449.83 212.2K
11:29 449.96 449.96 449.91 449.91 123.9K
11:30 449.98 449.99 449.96 449.96 3,910.5K
11:31 449.92 449.97 449.92 449.97 141.1K
11:32 449.97 450.11 449.97 450.11 149.7K
11:33 450.11 450.23 450.11 450.23 246.2K
11:34 450.21 450.26 450.21 450.23 133.9K
11:35 450.23 450.23 450.18 450.20 145.2K
11:36 450.17 450.19 450.02 450.02 130.3K
11:37 449.97 449.98 449.96 449.98 175.2K
11:38 450.04 450.07 450.04 450.07 10,018.0K
11:39 450.07 450.37 450.07 450.37 1,263.2K
11:40 450.45 450.51 450.45 450.51 2,066.5K
11:41 450.43 450.43 450.22 450.22 895.0K
11:42 450.17 450.23 450.17 450.18 1,165.9K
11:43 450.12 450.30 450.12 450.26 157.9K
11:44 450.26 450.28 450.20 450.24 133.1K
11:45 450.20 450.24 450.20 450.20 208.3K
11:46 450.24 450.30 450.24 450.29 172.0K
11:47 450.34 450.34 450.06 450.06 120.1K
11:48 449.96 450.03 449.85 449.85 372.4K
11:49 449.74 449.76 449.71 449.71 206.2K
11:50 449.71 449.72 449.68 449.70 207.8K
11:51 449.72 449.86 449.70 449.70 97.6K
11:52 449.74 449.74 449.68 449.74 168.4K
11:53 449.73 449.73 449.69 449.71 312.8K
11:54 449.78 449.82 449.71 449.71 395.6K
11:55 449.73 449.84 449.73 449.84 114.6K
11:56 449.98 449.98 449.94 449.94 171.7K
11:57 449.92 449.92 449.87 449.90 91.2K
11:58 449.89 449.91 449.85 449.85 75.6K
11:59 449.89 449.92 449.81 449.87 115.8K
12:00 449.86 449.92 449.80 449.80 96.1K
12:01 449.79 449.84 449.79 449.82 127.9K
12:02 449.82 449.83 449.79 449.79 157.7K
12:03 449.80 449.80 449.73 449.73 166.4K
12:04 449.74 449.75 449.74 449.74 117.0K
12:05 449.70 449.76 449.70 449.76 199.2K
12:06 449.77 449.77 449.72 449.72 92.5K
12:07 449.70 449.71 449.65 449.65 137.8K
12:08 449.62 449.63 449.59 449.62 92.4K
12:09 449.66 449.68 449.64 449.64 138.6K
12:10 449.59 449.64 449.59 449.64 215.6K
12:11 449.70 449.77 449.70 449.72 85.9K
12:12 449.94 450.03 449.94 449.97 166.8K
12:13 449.96 449.96 449.92 449.92 112.3K
12:14 449.95 449.97 449.95 449.97 104.6K
12:15 449.93 450.00 449.91 450.00 190.5K
12:16 449.95 449.96 449.94 449.96 126.9K
12:17 449.99 450.04 449.98 450.04 271.6K
12:18 450.13 450.16 450.11 450.11 324.8K
12:19 450.10 450.13 450.10 450.10 125.8K
12:20 450.04 450.16 450.04 450.16 180.6K
12:21 450.20 450.25 450.20 450.25 132.3K
12:22 450.18 450.18 450.12 450.12 207.1K
12:23 450.00 450.00 449.96 449.96 120.5K
12:24 449.95 449.96 449.91 449.91 142.8K
12:25 449.97 449.97 449.93 449.93 173.0K
12:26 449.96 449.96 449.86 449.86 116.0K
12:27 449.91 449.91 449.86 449.88 362.4K
12:28 449.83 449.88 449.83 449.86 117.5K
12:29 449.88 449.88 449.63 449.63 254.0K
12:30 449.61 449.61 449.43 449.45 83.7K
12:31 449.45 449.47 449.44 449.44 76.2K
12:32 449.39 449.50 449.39 449.50 289.1K
12:33 449.51 449.51 449.44 449.44 188.0K
12:34 449.43 449.43 449.33 449.34 183.5K
12:35 449.30 449.30 449.23 449.23 228.7K
12:36 449.26 449.27 449.15 449.15 147.4K
12:37 449.14 449.14 449.11 449.13 111.0K
12:38 449.12 449.17 449.09 449.09 88.6K
12:39 449.14 449.15 448.97 448.97 148.5K
12:40 448.99 449.54 448.99 449.54 250.9K
12:41 449.53 449.71 449.53 449.70 177.8K
12:42 449.71 449.71 449.64 449.64 120.9K
12:43 449.38 449.49 449.38 449.40 415.5K
12:44 449.43 449.46 449.43 449.44 96.5K
12:45 449.40 449.45 449.39 449.41 139.8K
12:46 449.41 449.46 449.38 449.40 204.6K
12:47 449.46 449.46 449.34 449.34 255.9K
12:48 449.31 449.31 449.24 449.29 114.8K
12:49 449.27 449.39 449.27 449.34 293.4K
12:50 449.41 449.41 449.34 449.38 118.2K
12:51 449.40 449.40 449.35 449.36 236.9K
12:52 449.35 449.84 449.35 449.84 250.5K
12:53 449.71 449.79 449.71 449.79 208.4K
12:54 449.82 449.82 449.62 449.62 102.5K
12:55 449.68 449.89 449.68 449.89 145.3K
12:56 449.85 449.85 449.82 449.82 117.0K
12:57 449.83 449.85 449.78 449.78 225.9K
12:58 449.77 449.77 449.64 449.64 173.3K
12:59 449.61 449.62 449.55 449.62 95.6K
13:00 449.61 449.61 449.45 449.52 138.0K
13:01 449.50 449.50 449.31 449.31 165.2K
13:02 449.24 449.25 449.24 449.25 131.5K
13:03 449.29 449.36 449.29 449.29 167.4K
13:04 449.42 449.45 449.38 449.38 222.3K
13:05 449.41 449.55 449.41 449.53 287.3K
13:06 449.49 449.52 449.45 449.45 219.4K
13:07 449.45 449.45 449.29 449.29 99.2K
13:08 449.24 449.24 449.18 449.24 125.1K
13:09 449.19 449.22 449.16 449.22 221.7K
13:10 449.19 449.19 449.07 449.11 214.0K
13:11 449.15 449.24 449.15 449.21 123.2K
13:12 449.18 449.21 449.18 449.21 82.5K
13:13 449.23 449.26 449.23 449.25 96.8K
13:14 449.13 449.19 449.09 449.09 191.0K
13:15 449.10 449.13 449.01 449.01 171.8K
13:16 449.15 449.15 449.03 449.03 941.7K
13:17 449.00 449.18 449.00 449.04 133.0K
13:18 449.04 449.12 449.04 449.12 102.7K
13:19 449.11 449.11 449.03 449.03 144.8K
13:20 448.99 449.01 448.99 448.99 132.5K
13:21 449.01 449.04 449.01 449.02 124.1K
13:22 449.05 449.20 449.05 449.20 118.4K
13:23 449.15 449.15 449.10 449.10 171.9K
13:24 449.11 449.22 449.11 449.22 98.1K
13:25 449.24 449.28 449.22 449.22 144.6K
13:26 449.25 449.27 449.24 449.27 124.8K
13:27 449.35 449.41 449.34 449.41 215.3K
13:28 449.39 449.54 449.39 449.52 259.3K
13:29 449.52 449.52 449.41 449.44 166.0K
13:30 449.34 449.51 449.34 449.51 192.3K
13:31 449.54 449.61 449.54 449.60 653.1K
13:32 449.56 449.64 449.56 449.61 323.0K
13:33 449.52 449.54 449.47 449.47 187.6K
13:34 449.50 449.50 449.45 449.45 232.7K
13:35 449.46 449.52 449.46 449.52 360.2K
13:36 449.56 449.68 449.51 449.59 381.6K
13:37 449.60 449.65 449.54 449.65 152.8K
13:38 449.65 449.72 449.65 449.67 244.8K
13:39 449.68 449.79 449.68 449.79 57.2K
13:40 449.87 449.87 449.81 449.82 185.2K
13:41 450.05 450.11 450.04 450.04 224.4K
13:42 450.09 450.09 449.92 449.92 382.0K
13:43 449.93 449.93 449.88 449.88 164.4K
13:44 449.92 449.98 449.92 449.96 164.6K
13:45 449.92 449.97 449.90 449.97 87.2K
13:46 449.91 449.97 449.82 449.93 185.4K
13:47 449.91 449.94 449.82 449.94 141.2K
13:48 449.89 449.89 449.73 449.74 174.0K
13:49 449.67 449.67 449.53 449.60 190.9K
13:50 449.56 449.57 449.52 449.52 215.8K
13:51 449.52 449.63 449.52 449.61 204.6K
13:52 449.53 449.56 449.52 449.56 177.1K
13:53 449.59 449.66 449.58 449.66 235.0K
13:54 449.66 449.70 449.66 449.69 275.4K
13:55 449.68 449.68 449.67 449.68 461.1K
13:56 449.67 449.74 449.67 449.74 210.6K
13:57 449.75 449.75 449.63 449.63 330.3K
13:58 449.61 449.66 449.60 449.61 216.8K
13:59 449.57 449.65 449.57 449.65 128.4K
14:00 449.59 449.60 449.55 449.60 181.4K
14:01 449.61 449.61 449.53 449.53 100.3K
14:02 449.56 449.56 449.44 449.44 121.8K
14:03 449.40 449.57 449.40 449.51 247.0K
14:04 449.49 449.70 449.49 449.70 455.7K
14:05 449.69 449.69 449.68 449.69 145.6K
14:06 449.64 449.67 449.60 449.60 130.4K
14:07 449.58 449.76 449.57 449.76 328.3K
14:08 449.87 449.88 449.81 449.81 220.0K
14:09 449.83 449.89 449.83 449.87 193.0K
14:10 449.89 449.89 449.76 449.76 176.7K
14:11 449.76 449.76 449.60 449.60 224.1K
14:12 449.58 449.62 449.58 449.61 190.8K
14:13 449.61 449.87 449.61 449.83 361.6K
14:14 449.82 449.99 449.82 449.99 256.6K
14:15 449.88 449.96 449.84 449.84 156.0K
14:16 449.92 449.92 449.90 449.90 270.2K
14:17 449.82 449.84 449.80 449.84 118.8K
14:18 449.82 449.87 449.71 449.85 397.5K
14:19 449.86 449.90 449.82 449.87 320.8K
14:20 449.84 449.84 449.66 449.66 181.2K
14:21 449.91 449.91 449.79 449.80 389.1K
14:22 449.82 449.88 449.76 449.83 236.8K
14:23 449.70 449.86 449.63 449.86 378.7K
14:24 449.86 449.87 449.68 449.87 240.7K
14:25 449.77 449.95 449.77 449.95 384.6K
14:26 449.88 449.93 449.86 449.86 228.0K
14:27 449.82 449.82 449.75 449.78 258.3K
14:28 449.90 449.90 449.81 449.86 324.3K
14:29 449.77 449.84 449.74 449.74 310.8K
14:30 449.73 449.78 449.73 449.78 389.3K
14:31 449.70 449.79 449.66 449.77 372.0K
14:32 449.84 449.84 449.73 449.73 337.7K
14:33 449.78 449.90 449.75 449.90 577.6K
14:34 449.77 449.81 449.69 449.71 315.1K
14:35 449.64 449.83 449.64 449.77 308.7K
14:36 449.92 449.92 449.74 449.78 584.9K
14:37 449.81 449.85 449.75 449.78 386.0K
14:38 449.67 449.70 449.55 449.70 406.7K
14:39 449.83 449.92 449.83 449.85 808.1K
14:40 449.83 449.83 449.49 449.63 1,362.5K
14:41 449.60 449.61 449.43 449.44 1,291.5K
14:42 449.52 449.55 449.40 449.40 1,067.6K
14:43 449.38 449.48 449.35 449.35 1,360.0K
14:44 449.45 449.50 449.32 449.50 1,119.8K
14:45 449.36 449.36 449.28 449.28 899.7K
14:46 449.26 449.26 449.08 449.08 1,742.5K
14:47 449.07 449.07 449.04 449.07 963.4K
14:48 449.01 449.19 448.98 449.19 939.6K
14:49 449.15 449.15 449.07 449.12 1,252.7K
14:50 449.21 449.22 449.21 449.21 1,219.1K
14:51 449.32 449.32 449.28 449.28 1,088.0K
14:52 449.30 449.30 449.27 449.30 1,420.1K
14:53 449.19 449.20 449.12 449.20 1,289.0K
14:54 449.11 449.28 449.11 449.28 1,098.3K
14:55 449.21 449.22 449.07 449.07 1,253.4K
14:56 449.05 449.05 448.92 448.92 980.9K
14:57 448.97 448.97 448.80 448.80 1,443.8K
14:58 448.76 448.77 448.70 448.70 1,957.5K
14:59 448.92 448.99 448.74 448.99 91,687.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles