S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ México →
547.65
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:30 462.68 463.26 462.68 463.13 410.1K
08:31 463.14 463.21 463.06 463.21 55.9K
08:32 463.38 463.38 463.28 463.33 82.3K
08:33 463.26 463.26 463.01 463.07 164.0K
08:34 463.13 463.26 463.13 463.25 493.8K
08:35 463.32 463.64 463.32 463.62 701.3K
08:36 463.51 463.97 463.51 463.83 102.4K
08:37 463.77 463.77 463.53 463.53 64.9K
08:38 463.54 463.59 463.45 463.57 91.8K
08:39 463.55 463.88 462.78 462.78 276.1K
08:40 462.72 462.92 462.72 462.84 193.2K
08:41 462.93 463.06 462.93 463.06 56.9K
08:42 463.23 463.56 463.23 463.56 428.2K
08:43 463.46 463.60 463.46 463.60 198.4K
08:44 463.56 463.71 463.55 463.71 34.2K
08:45 463.71 463.71 463.59 463.67 67.2K
08:46 463.65 463.71 463.65 463.71 93.2K
08:47 463.57 463.60 463.28 463.28 114.7K
08:48 463.26 463.34 463.26 463.34 69.7K
08:49 463.26 463.26 463.17 463.17 96.4K
08:50 463.24 463.27 463.17 463.22 186.6K
08:51 463.15 463.29 463.15 463.29 284.6K
08:52 463.26 463.26 462.98 463.08 302.6K
08:53 462.94 463.20 462.94 463.20 77.6K
08:54 463.19 463.19 462.98 463.02 91.4K
08:55 462.90 462.90 462.80 462.85 107.6K
08:56 462.80 462.80 462.68 462.79 66.2K
08:57 462.79 462.95 462.79 462.95 292.9K
08:58 462.77 462.92 462.77 462.92 67.7K
08:59 462.71 462.91 462.69 462.91 267.9K
09:00 462.89 463.05 462.87 463.05 242.9K
09:01 463.08 463.35 463.08 463.35 91.7K
09:02 463.41 463.51 463.39 463.51 196.4K
09:03 463.56 463.67 463.56 463.67 133.1K
09:04 463.52 463.54 463.45 463.45 118.4K
09:05 463.50 463.50 463.40 463.40 158.4K
09:06 463.38 463.46 463.34 463.46 44.6K
09:07 463.33 463.42 463.17 463.17 301.2K
09:08 463.09 463.34 463.09 463.22 272.8K
09:09 463.31 463.42 463.31 463.42 111.5K
09:10 463.46 463.55 463.45 463.50 131.8K
09:11 463.50 463.50 463.41 463.43 199.3K
09:12 463.49 463.50 463.36 463.36 78.2K
09:13 463.42 463.42 463.15 463.15 208.1K
09:14 463.27 463.36 463.14 463.36 392.7K
09:15 463.24 463.24 463.03 463.03 48.4K
09:16 462.99 463.13 462.85 462.89 62.0K
09:17 462.95 463.10 462.93 462.99 70.8K
09:18 462.94 462.94 462.64 462.67 251.5K
09:19 462.63 462.86 462.63 462.86 184.4K
09:20 462.93 462.93 462.81 462.81 43.1K
09:21 462.73 462.73 462.63 462.66 81.0K
09:22 462.64 462.69 462.64 462.69 180.7K
09:23 462.60 462.60 462.44 462.44 99.5K
09:24 462.55 462.55 462.41 462.47 124.2K
09:25 462.50 462.50 462.37 462.37 95.4K
09:26 462.25 462.25 462.09 462.09 130.0K
09:27 462.11 462.11 461.88 461.88 193.2K
09:28 461.94 461.94 461.81 461.81 100.9K
09:29 461.80 462.04 461.80 462.04 67.8K
09:30 462.06 462.08 461.99 462.00 36.9K
09:31 462.04 462.18 462.04 462.15 25.2K
09:32 462.23 462.25 462.12 462.25 79.5K
09:33 462.29 462.37 462.25 462.37 45.1K
09:34 462.28 462.32 462.26 462.32 71.4K
09:35 462.32 462.32 462.19 462.32 103.2K
09:36 462.23 462.36 462.23 462.33 67.4K
09:37 462.47 462.47 462.31 462.34 644.2K
09:38 462.38 462.54 462.38 462.54 25.2K
09:39 462.57 462.59 462.55 462.55 39.0K
09:40 462.56 462.74 462.56 462.74 71.2K
09:41 462.70 462.79 462.70 462.79 219.5K
09:42 462.92 462.92 462.86 462.91 97.1K
09:43 462.90 462.90 462.85 462.85 85.6K
09:44 462.84 462.98 462.84 462.98 116.1K
09:45 463.02 463.09 463.02 463.07 47.7K
09:46 463.06 463.09 463.06 463.08 88.8K
09:47 463.11 463.23 463.11 463.22 67.9K
09:48 463.26 463.36 463.23 463.31 82.0K
09:49 463.32 463.49 463.31 463.49 126.9K
09:50 463.52 463.60 463.48 463.56 149.7K
09:51 463.52 463.60 463.49 463.54 63.6K
09:52 463.62 463.62 463.48 463.48 155.6K
09:53 463.61 463.61 463.51 463.51 68.9K
09:54 463.60 463.64 463.57 463.64 131.0K
09:55 463.69 463.69 463.25 463.25 205.4K
09:56 463.18 463.34 463.18 463.30 167.8K
09:57 463.32 463.35 463.28 463.30 156.8K
09:58 463.34 463.37 463.34 463.37 194.0K
09:59 463.49 463.56 463.49 463.56 48.0K
10:00 463.59 463.70 463.59 463.70 121.9K
10:01 463.72 463.72 463.63 463.72 93.4K
10:02 463.65 463.65 463.60 463.64 47.2K
10:03 463.45 463.63 463.45 463.63 108.7K
10:04 463.41 463.50 463.30 463.30 100.2K
10:05 463.32 463.42 463.31 463.42 95.3K
10:06 463.49 463.49 463.37 463.39 184.8K
10:07 463.42 463.43 463.38 463.40 182.0K
10:08 463.47 463.50 463.42 463.50 271.9K
10:09 463.62 463.64 463.59 463.64 68.4K
10:10 463.63 463.63 463.60 463.60 59.6K
10:11 463.59 463.59 463.53 463.59 74.5K
10:12 463.70 463.94 463.70 463.94 129.2K
10:13 463.93 464.00 463.89 464.00 76.4K
10:14 463.98 463.99 463.93 463.99 78.5K
10:15 464.09 464.27 464.09 464.27 96.4K
10:16 463.87 463.96 463.87 463.96 128.7K
10:17 463.86 463.89 463.62 463.62 191.9K
10:18 463.69 464.11 463.69 464.11 650.6K
10:19 464.13 464.13 463.70 463.70 203.9K
10:20 463.59 463.66 463.59 463.66 69.9K
10:21 463.69 463.69 463.57 463.59 246.1K
10:22 463.55 463.61 463.55 463.61 74.8K
10:23 463.63 463.66 463.52 463.52 43.0K
10:24 463.51 463.61 463.51 463.61 74.7K
10:25 463.59 463.63 463.33 463.33 191.2K
10:26 463.35 463.41 463.35 463.41 77.1K
10:27 463.40 463.40 463.34 463.34 73.0K
10:28 463.36 463.37 463.30 463.37 220.4K
10:29 463.37 463.48 463.37 463.48 50.7K
10:30 463.58 463.58 463.43 463.49 120.0K
10:31 463.50 463.59 463.50 463.56 67.7K
10:32 463.55 463.55 463.48 463.48 45.7K
10:33 463.49 463.50 463.49 463.50 64.8K
10:34 463.60 463.63 463.56 463.59 110.4K
10:35 463.64 464.17 463.64 464.17 256.8K
10:36 464.08 464.27 464.08 464.27 124.2K
10:37 464.26 464.33 464.23 464.33 167.0K
10:38 464.33 464.33 464.19 464.19 91.4K
10:39 464.17 464.20 463.74 463.74 240.1K
10:40 463.77 463.87 463.77 463.78 94.2K
10:41 463.80 463.80 463.69 463.77 72.6K
10:42 463.83 463.83 463.75 463.75 56.1K
10:43 463.78 463.78 463.60 463.61 86.8K
10:44 463.54 463.65 463.54 463.64 48.6K
10:45 463.70 463.81 463.70 463.81 141.3K
10:46 463.79 463.96 463.79 463.96 79.3K
10:47 464.00 464.00 463.86 463.86 58.5K
10:48 463.85 463.94 463.80 463.90 53.2K
10:49 463.92 463.99 463.56 463.56 156.5K
10:50 463.58 463.58 463.50 463.54 137.2K
10:51 463.54 463.57 463.45 463.45 64.8K
10:52 463.51 463.67 463.50 463.67 81.7K
10:53 463.71 463.73 463.70 463.70 81.6K
10:54 463.77 463.92 463.77 463.92 76.7K
10:55 463.92 463.92 463.88 463.90 97.3K
10:56 463.94 463.94 463.77 463.86 194.7K
10:57 463.91 463.98 463.91 463.91 115.4K
10:58 463.92 463.95 463.92 463.92 106.8K
10:59 463.95 463.96 463.86 463.96 78.5K
11:00 464.02 464.02 463.94 463.96 78.8K
11:01 463.95 463.95 463.42 463.42 188.6K
11:02 463.45 463.54 463.43 463.54 100.2K
11:03 463.62 463.71 463.46 463.46 227.0K
11:04 463.52 463.52 463.45 463.50 103.2K
11:05 463.42 463.58 463.42 463.42 260.3K
11:06 463.43 463.45 463.40 463.45 91.9K
11:07 463.54 463.65 463.51 463.65 106.0K
11:08 463.68 463.72 463.66 463.66 81.5K
11:09 463.70 463.88 463.70 463.88 130.3K
11:10 463.90 463.90 463.80 463.83 50.5K
11:11 463.85 463.98 463.85 463.98 82.5K
11:12 464.06 464.13 464.06 464.13 76.0K
11:13 464.22 464.32 464.22 464.32 182.8K
11:14 464.32 464.32 464.20 464.28 139.2K
11:15 464.21 464.27 464.21 464.27 125.8K
11:16 464.21 464.27 464.21 464.24 180.0K
11:17 464.22 464.22 464.18 464.18 84.1K
11:18 464.20 464.23 464.20 464.23 189.5K
11:19 464.25 464.25 464.14 464.14 149.0K
11:20 464.16 464.18 464.16 464.18 62.3K
11:21 464.23 464.33 464.23 464.33 88.3K
11:22 464.37 464.46 464.37 464.45 68.3K
11:23 464.47 464.50 464.40 464.50 205.2K
11:24 464.53 464.54 464.48 464.54 118.4K
11:25 464.55 464.61 464.52 464.57 293.6K
11:26 464.57 464.68 464.57 464.67 189.0K
11:27 464.73 465.04 464.73 465.04 232.2K
11:28 465.07 465.11 465.06 465.11 243.3K
11:29 465.15 465.31 465.15 465.28 221.5K
11:30 465.27 465.38 465.27 465.38 246.5K
11:31 465.46 465.52 465.45 465.45 361.0K
11:32 465.38 465.38 465.23 465.23 173.5K
11:33 465.29 465.43 465.29 465.43 195.3K
11:34 465.46 465.59 465.46 465.59 146.7K
11:35 465.71 465.75 465.69 465.69 223.4K
11:36 465.68 465.78 465.68 465.73 136.8K
11:37 465.80 465.87 465.80 465.87 159.1K
11:38 465.75 465.95 465.75 465.95 150.4K
11:39 466.00 466.02 465.98 465.98 144.8K
11:40 465.96 466.03 465.94 465.94 228.8K
11:41 466.03 466.03 465.99 465.99 823.1K
11:42 465.98 466.01 465.95 465.95 119.3K
11:43 465.85 466.00 465.85 466.00 132.8K
11:44 466.00 466.00 465.92 465.92 107.4K
11:45 465.86 465.87 465.83 465.83 112.8K
11:46 465.83 465.91 465.83 465.89 111.0K
11:47 465.86 465.86 465.74 465.74 174.2K
11:48 465.81 465.91 465.79 465.91 115.5K
11:49 465.89 465.89 465.81 465.83 87.5K
11:50 465.88 465.98 465.85 465.98 1,139.9K
11:51 466.02 466.04 466.02 466.03 176.3K
11:52 466.13 466.13 465.94 466.02 391.5K
11:53 466.01 466.06 465.83 465.91 164.8K
11:54 465.87 465.97 465.87 465.97 97.6K
11:55 466.00 466.00 465.98 465.99 149.0K
11:56 466.04 466.14 466.04 466.13 136.9K
11:57 466.12 466.16 466.11 466.16 125.4K
11:58 466.19 466.19 466.09 466.09 129.9K
11:59 466.15 466.23 466.15 466.15 102.0K
12:00 466.22 466.36 466.22 466.25 107.2K
12:01 466.35 466.52 466.35 466.52 110.1K
12:02 466.52 466.67 466.47 466.67 86.7K
12:03 466.76 466.77 466.72 466.74 129.4K
12:04 466.71 466.86 466.71 466.80 2,812.4K
12:05 466.82 466.82 466.76 466.80 163.3K
12:06 466.87 466.91 466.83 466.89 265.5K
12:07 466.91 466.92 466.91 466.91 108.3K
12:08 466.95 466.95 466.88 466.88 141.7K
12:09 466.88 467.07 466.88 467.07 313.4K
12:10 467.08 467.09 467.07 467.09 144.0K
12:11 467.06 467.06 467.02 467.05 362.8K
12:12 467.12 467.34 467.12 467.34 142.9K
12:13 467.29 467.29 467.11 467.11 134.8K
12:14 467.20 467.22 467.18 467.18 152.1K
12:15 467.22 467.23 467.18 467.23 259.8K
12:16 467.20 467.32 467.17 467.32 115.1K
12:17 467.28 467.34 467.24 467.34 135.7K
12:18 467.34 467.34 467.29 467.29 158.7K
12:19 467.35 467.35 467.28 467.32 151.0K
12:20 467.41 467.41 467.23 467.23 134.8K
12:21 467.18 467.26 467.18 467.26 211.5K
12:22 467.31 467.31 467.07 467.07 309.2K
12:23 467.13 467.19 467.13 467.18 170.9K
12:24 467.25 467.32 467.25 467.26 346.2K
12:25 467.21 467.34 467.21 467.29 115.6K
12:26 467.27 467.31 467.20 467.20 147.9K
12:27 467.18 467.22 467.17 467.17 74.3K
12:28 467.16 467.16 467.06 467.06 471.6K
12:29 467.05 467.14 467.05 467.14 120.7K
12:30 467.15 467.27 467.15 467.27 173.6K
12:31 467.36 467.36 467.30 467.30 109.9K
12:32 467.29 467.38 467.29 467.38 356.5K
12:33 467.38 467.41 467.37 467.41 189.2K
12:34 467.41 467.41 467.33 467.39 219.4K
12:35 467.36 467.41 467.34 467.41 108.1K
12:36 467.39 467.43 467.38 467.42 118.0K
12:37 467.37 467.37 467.30 467.30 162.0K
12:38 467.26 467.36 467.26 467.36 228.4K
12:39 467.37 467.37 467.32 467.34 130.9K
12:40 467.33 467.41 467.33 467.38 288.6K
12:41 467.37 467.53 467.37 467.53 176.7K
12:42 467.55 467.57 467.55 467.57 118.3K
12:43 467.59 467.70 467.54 467.66 95.5K
12:44 467.67 467.76 467.67 467.67 520.4K
12:45 467.65 467.67 467.63 467.67 89.3K
12:46 467.69 467.73 467.69 467.73 150.9K
12:47 467.71 467.71 467.61 467.70 182.5K
12:48 467.71 467.80 467.67 467.80 191.8K
12:49 467.79 467.86 467.77 467.85 195.1K
12:50 467.94 467.94 467.88 467.89 337.4K
12:51 467.86 467.94 467.86 467.94 212.7K
12:52 467.96 468.20 467.96 468.20 221.7K
12:53 468.23 468.23 468.13 468.22 306.3K
12:54 468.15 468.28 468.15 468.28 88.7K
12:55 468.31 468.31 468.09 468.19 208.4K
12:56 468.19 468.23 468.19 468.23 105.5K
12:57 468.16 468.16 468.11 468.11 285.9K
12:58 468.06 468.06 468.02 468.06 152.1K
12:59 468.03 468.09 467.93 467.93 232.0K
13:00 467.94 467.97 467.90 467.92 106.7K
13:01 467.95 468.06 467.95 468.02 221.2K
13:02 468.09 468.09 468.02 468.02 107.4K
13:03 468.03 468.21 468.03 468.21 64.7K
13:04 468.15 468.15 468.13 468.13 157.9K
13:05 468.15 468.22 468.11 468.11 210.4K
13:06 468.11 468.14 468.03 468.03 240.1K
13:07 468.11 468.11 468.03 468.04 200.2K
13:08 467.99 467.99 467.91 467.91 162.1K
13:09 467.88 467.88 467.78 467.80 96.7K
13:10 467.80 467.84 467.80 467.80 98.3K
13:11 467.80 467.91 467.80 467.83 143.1K
13:12 467.77 467.77 467.57 467.66 280.7K
13:13 467.68 467.80 467.68 467.80 142.5K
13:14 467.77 467.88 467.77 467.88 116.9K
13:15 467.90 467.94 467.82 467.85 166.9K
13:16 467.86 467.94 467.86 467.90 72.5K
13:17 467.97 468.03 467.97 468.03 78.2K
13:18 468.04 468.09 468.00 468.09 357.9K
13:19 468.02 468.12 468.02 468.12 203.6K
13:20 468.12 468.14 468.08 468.14 140.9K
13:21 468.17 468.19 468.12 468.19 99.8K
13:22 468.19 468.19 468.17 468.18 124.8K
13:23 468.19 468.25 468.14 468.25 168.2K
13:24 468.30 468.44 468.30 468.44 150.1K
13:25 468.52 468.56 468.52 468.56 308.3K
13:26 468.56 468.57 468.48 468.48 228.8K
13:27 468.26 468.27 468.22 468.22 179.0K
13:28 468.25 468.26 468.21 468.26 188.4K
13:29 468.26 468.36 468.26 468.33 157.0K
13:30 468.33 468.50 468.33 468.50 143.0K
13:31 468.33 468.40 468.33 468.40 225.6K
13:32 468.21 468.28 468.21 468.28 200.7K
13:33 468.35 468.36 468.33 468.36 85.0K
13:34 468.44 468.44 468.25 468.27 230.2K
13:35 468.32 468.44 468.32 468.33 216.6K
13:36 468.36 468.47 468.32 468.47 127.9K
13:37 468.51 468.52 468.51 468.52 163.3K
13:38 468.18 468.42 468.18 468.42 337.5K
13:39 468.37 468.37 468.26 468.26 134.4K
13:40 468.29 468.45 468.29 468.40 1,227.0K
13:41 468.35 468.35 468.17 468.21 254.8K
13:42 468.22 468.23 468.15 468.15 221.8K
13:43 468.11 468.23 468.11 468.13 336.1K
13:44 468.11 468.26 468.11 468.26 292.7K
13:45 468.18 468.22 468.16 468.16 134.2K
13:46 468.20 468.26 468.17 468.17 72.5K
13:47 468.00 468.12 468.00 468.12 224.9K
13:48 468.14 468.17 468.01 468.08 362.4K
13:49 468.09 468.14 468.08 468.14 175.0K
13:50 467.89 468.16 467.89 468.16 304.4K
13:51 468.16 468.16 467.95 468.05 194.9K
13:52 468.09 468.10 467.85 467.85 185.2K
13:53 467.98 467.98 467.85 467.98 69.7K
13:54 467.90 467.99 467.90 467.99 117.8K
13:55 468.04 468.08 467.96 467.96 221.5K
13:56 467.99 468.20 467.99 468.20 593.6K
13:57 468.20 468.30 468.20 468.28 308.8K
13:58 468.32 468.36 468.24 468.34 184.4K
13:59 468.40 468.44 468.20 468.20 394.4K
14:00 468.30 468.42 468.28 468.31 254.3K
14:01 468.33 468.41 468.33 468.36 205.3K
14:02 468.16 468.41 468.16 468.41 238.4K
14:03 468.30 468.34 468.30 468.34 217.3K
14:04 468.12 468.27 468.12 468.27 336.3K
14:05 468.24 468.24 468.07 468.19 396.7K
14:06 468.23 468.34 468.23 468.34 102.1K
14:07 468.32 468.39 468.32 468.33 198.7K
14:08 468.34 468.34 468.33 468.34 155.5K
14:09 468.38 468.41 468.36 468.41 162.5K
14:10 468.29 468.30 468.28 468.30 251.4K
14:11 468.27 468.29 468.20 468.29 142.4K
14:12 468.29 468.38 468.29 468.38 230.1K
14:13 468.09 468.09 467.99 467.99 363.3K
14:14 468.00 468.03 468.00 468.03 128.8K
14:15 468.11 468.30 468.11 468.30 1,132.0K
14:16 468.30 468.36 468.28 468.36 145.3K
14:17 468.34 468.34 468.14 468.18 733.4K
14:18 468.24 468.25 468.22 468.22 272.5K
14:19 468.21 468.21 468.09 468.09 378.2K
14:20 468.06 468.06 467.99 467.99 153.4K
14:21 468.01 468.01 467.96 467.96 298.5K
14:22 467.93 467.93 467.86 467.86 260.4K
14:23 467.88 468.06 467.88 468.06 188.6K
14:24 467.97 468.02 467.79 467.79 407.9K
14:25 467.80 467.80 467.56 467.56 589.6K
14:26 467.60 467.63 467.45 467.45 382.7K
14:27 467.36 467.38 467.26 467.28 308.0K
14:28 467.26 467.27 467.26 467.26 178.6K
14:29 467.21 467.21 467.12 467.16 360.4K
14:30 467.16 467.26 467.16 467.24 186.6K
14:31 467.26 467.31 467.26 467.31 343.3K
14:32 467.31 467.36 467.31 467.33 155.9K
14:33 467.29 467.29 467.19 467.24 1,084.5K
14:34 467.30 467.30 467.23 467.23 326.7K
14:35 467.27 467.42 467.27 467.41 317.4K
14:36 467.43 467.55 467.43 467.55 391.3K
14:37 467.54 467.61 467.54 467.59 276.2K
14:38 467.62 467.65 467.48 467.65 645.6K
14:39 467.47 467.60 467.47 467.60 487.6K
14:40 467.67 467.67 467.35 467.35 1,315.1K
14:41 467.40 467.46 467.30 467.30 1,251.3K
14:42 467.32 467.32 467.20 467.20 902.3K
14:43 467.11 467.26 467.11 467.23 624.2K
14:44 467.31 467.42 467.31 467.42 1,059.1K
14:45 467.39 467.39 467.12 467.12 950.1K
14:46 467.11 467.24 467.11 467.19 1,832.5K
14:47 467.14 467.16 467.12 467.12 2,517.7K
14:48 467.13 467.13 466.96 466.96 568.3K
14:49 467.03 467.10 467.00 467.00 725.0K
14:50 466.85 466.90 466.79 466.79 630.5K
14:51 466.78 466.84 466.78 466.82 522.3K
14:52 466.80 466.80 466.56 466.56 680.7K
14:53 466.56 466.73 466.56 466.70 784.7K
14:54 466.54 466.54 466.43 466.47 1,237.4K
14:55 466.45 466.46 466.42 466.42 937.5K
14:56 466.36 466.48 466.36 466.48 821.9K
14:57 466.47 466.95 466.47 466.95 1,011.8K
14:58 466.95 466.95 466.69 466.69 887.0K
14:59 466.76 466.90 466.76 466.77 50,359.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles