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
08:30 485.30 485.30 484.80 484.80 130.2K
08:31 485.13 485.13 484.87 484.87 211.6K
08:32 484.39 484.39 484.14 484.14 229.0K
08:33 484.31 484.61 484.31 484.51 179.7K
08:34 484.45 484.45 484.21 484.21 81.0K
08:35 483.63 484.47 483.63 484.47 155.5K
08:36 484.07 484.07 483.90 484.03 361.6K
08:37 484.00 484.16 483.84 483.84 128.4K
08:38 484.05 484.58 484.05 484.51 220.9K
08:39 484.63 485.26 484.63 485.26 95.7K
08:40 485.20 485.20 484.85 484.94 93.5K
08:41 484.94 484.94 484.66 484.66 107.8K
08:42 484.88 484.88 484.58 484.58 108.9K
08:43 484.42 484.60 484.36 484.60 69.4K
08:44 484.64 484.64 484.46 484.49 63.4K
08:45 484.66 484.66 484.50 484.64 95.7K
08:46 484.66 484.76 484.51 484.51 79.8K
08:47 484.58 484.58 484.25 484.28 199.7K
08:48 484.31 484.43 483.96 484.43 79.5K
08:49 484.72 484.72 484.49 484.60 59.9K
08:50 484.53 484.58 484.47 484.47 270.1K
08:51 484.36 484.36 484.12 484.15 237.4K
08:52 484.11 484.11 483.59 483.63 141.5K
08:53 483.48 483.48 483.23 483.23 78.7K
08:54 483.18 483.18 483.12 483.14 128.0K
08:55 483.19 483.25 483.06 483.06 234.0K
08:56 483.09 483.09 482.94 483.08 78.8K
08:57 483.06 483.06 482.96 482.96 543.0K
08:58 482.93 482.93 482.61 482.65 98.9K
08:59 482.49 482.49 482.20 482.29 143.9K
09:00 482.17 482.46 482.08 482.46 284.1K
09:01 482.39 482.39 482.11 482.14 95.6K
09:02 482.21 482.21 481.96 481.96 226.1K
09:03 481.81 481.96 481.81 481.88 155.8K
09:04 482.14 482.14 482.03 482.03 134.0K
09:05 481.98 482.03 481.98 482.00 456.0K
09:06 481.80 481.80 481.54 481.54 125.1K
09:07 481.51 481.53 481.51 481.53 403.6K
09:08 481.57 481.57 481.45 481.56 259.9K
09:09 481.55 481.55 481.51 481.51 197.3K
09:10 481.58 481.59 481.55 481.59 131.4K
09:11 481.79 481.86 481.64 481.69 391.0K
09:12 481.67 481.70 481.61 481.70 287.1K
09:13 481.86 482.30 481.86 482.30 194.9K
09:14 482.35 482.46 482.33 482.46 139.5K
09:15 482.45 482.45 482.08 482.08 138.7K
09:16 482.22 482.53 482.22 482.47 175.4K
09:17 482.30 482.30 482.06 482.06 5,202.6K
09:18 482.14 482.22 481.93 482.22 155.0K
09:19 482.12 482.15 482.03 482.03 82.5K
09:20 481.84 482.36 481.84 482.36 259.1K
09:21 482.19 482.28 481.94 482.28 193.6K
09:22 482.32 482.67 482.32 482.67 234.6K
09:23 482.70 482.86 482.70 482.72 224.8K
09:24 483.42 483.42 483.37 483.41 333.3K
09:25 483.38 483.38 483.22 483.27 106.1K
09:26 483.13 483.13 483.00 483.00 72.3K
09:27 482.94 482.94 482.71 482.71 430.9K
09:28 482.74 482.74 482.44 482.44 181.2K
09:29 482.35 482.35 482.20 482.20 397.9K
09:30 482.32 482.43 482.32 482.41 228.1K
09:31 482.49 482.49 482.34 482.36 268.8K
09:32 482.36 482.41 482.36 482.38 211.1K
09:33 482.36 482.41 482.35 482.39 264.8K
09:34 482.34 482.38 482.27 482.38 76.5K
09:35 482.59 482.59 482.25 482.25 418.9K
09:36 482.19 482.19 482.03 482.16 162.7K
09:37 482.14 482.25 482.14 482.25 235.3K
09:38 482.24 482.35 482.21 482.21 193.4K
09:39 482.23 482.29 482.23 482.24 156.5K
09:40 482.19 482.21 482.13 482.19 85.7K
09:41 482.15 482.21 482.13 482.21 86.9K
09:42 482.14 482.24 482.13 482.17 105.1K
09:43 482.12 482.12 482.07 482.08 167.9K
09:44 482.07 482.17 481.99 482.17 122.5K
09:45 482.18 482.29 482.18 482.29 100.9K
09:46 482.38 482.42 482.38 482.38 90.5K
09:47 482.34 482.34 482.22 482.30 1,322.4K
09:48 482.46 482.46 482.41 482.41 103.4K
09:49 482.39 482.39 482.35 482.35 269.1K
09:50 482.35 482.36 482.31 482.31 144.2K
09:51 482.36 482.37 482.30 482.30 143.5K
09:52 482.30 482.30 482.06 482.06 105.5K
09:53 482.09 482.21 482.09 482.16 293.7K
09:54 482.17 482.17 482.06 482.06 383.7K
09:55 481.97 481.99 481.87 481.87 427.2K
09:56 481.80 481.80 481.48 481.48 296.5K
09:57 481.44 481.44 481.25 481.28 235.6K
09:58 481.39 481.39 481.13 481.13 246.0K
09:59 481.07 481.10 481.07 481.10 180.0K
10:00 481.03 481.05 481.00 481.04 107.5K
10:01 480.99 481.04 480.92 481.04 137.2K
10:02 481.10 481.10 480.62 480.65 774.1K
10:03 480.61 480.63 480.55 480.55 731.9K
10:04 480.46 480.46 480.18 480.18 565.9K
10:05 480.21 480.37 480.21 480.34 170.4K
10:06 480.40 480.40 480.20 480.20 127.0K
10:07 480.24 480.28 480.17 480.17 435.8K
10:08 480.08 480.08 479.31 479.31 341.7K
10:09 479.17 479.17 479.08 479.10 255.4K
10:10 479.24 479.39 479.23 479.23 259.2K
10:11 479.15 479.39 479.15 479.39 102.4K
10:12 479.45 479.45 479.39 479.44 152.7K
10:13 479.48 479.68 479.48 479.68 318.3K
10:14 479.73 479.83 479.70 479.83 377.9K
10:15 479.99 480.10 479.99 480.08 273.8K
10:16 480.08 480.15 480.08 480.12 102.4K
10:17 480.10 480.18 480.07 480.07 86.1K
10:18 480.15 480.27 480.15 480.24 387.3K
10:19 480.10 480.12 480.03 480.03 227.7K
10:20 480.12 480.17 480.09 480.09 227.1K
10:21 480.05 480.29 480.05 480.29 541.0K
10:22 480.19 480.19 479.67 479.71 382.2K
10:23 479.68 479.68 479.38 479.38 261.1K
10:24 479.52 479.52 479.48 479.48 106.7K
10:25 479.53 479.58 479.51 479.53 156.7K
10:26 479.56 479.56 479.13 479.19 239.5K
10:27 479.19 479.19 478.93 479.00 325.5K
10:28 478.99 478.99 478.76 478.76 371.2K
10:29 478.79 478.79 478.49 478.53 291.8K
10:30 478.56 478.56 478.47 478.55 331.6K
10:31 478.63 478.63 478.46 478.62 180.7K
10:32 478.63 478.72 478.63 478.72 129.7K
10:33 478.82 478.93 478.78 478.93 159.2K
10:34 478.97 479.40 478.97 479.40 277.7K
10:35 479.33 479.33 479.07 479.07 142.8K
10:36 479.14 479.14 478.88 478.92 174.3K
10:37 478.86 478.86 478.58 478.58 135.4K
10:38 478.54 478.61 478.54 478.61 289.2K
10:39 478.64 478.64 478.59 478.64 134.0K
10:40 478.62 478.62 478.39 478.39 345.8K
10:41 478.40 478.45 478.40 478.43 155.2K
10:42 478.44 478.44 478.30 478.32 242.3K
10:43 478.51 478.67 478.51 478.67 200.3K
10:44 478.56 478.56 478.47 478.47 164.7K
10:45 478.43 478.53 478.34 478.53 295.6K
10:46 478.48 478.48 478.35 478.35 300.5K
10:47 478.40 478.46 478.36 478.46 369.7K
10:48 478.25 478.37 478.25 478.34 239.0K
10:49 478.39 478.43 478.39 478.41 293.5K
10:50 478.46 478.48 478.39 478.39 221.9K
10:51 478.41 478.47 478.41 478.47 111.1K
10:52 478.47 478.47 478.37 478.37 345.2K
10:53 478.39 478.39 478.27 478.38 271.6K
10:54 478.28 478.43 478.28 478.43 94.0K
10:55 478.35 478.47 478.35 478.43 122.4K
10:56 478.40 478.40 478.12 478.12 306.2K
10:57 478.13 478.13 478.06 478.08 72.4K
10:58 478.09 478.14 478.04 478.14 154.3K
10:59 478.19 478.33 478.19 478.27 78.3K
11:00 478.21 478.28 478.10 478.10 230.0K
11:01 478.06 478.14 478.00 478.14 115.6K
11:02 478.07 478.08 478.06 478.06 120.5K
11:03 478.10 478.25 478.10 478.25 111.6K
11:04 478.23 478.29 478.23 478.29 334.9K
11:05 478.31 478.40 478.31 478.40 178.0K
11:06 478.44 478.49 478.44 478.48 178.4K
11:07 478.45 478.47 478.42 478.47 110.3K
11:08 478.49 478.64 478.49 478.59 120.0K
11:09 478.61 478.61 478.53 478.54 91.4K
11:10 478.61 478.70 478.61 478.70 79.6K
11:11 478.69 478.70 478.47 478.47 447.9K
11:12 478.50 478.50 478.45 478.45 126.8K
11:13 478.49 478.49 478.39 478.49 150.4K
11:14 478.30 478.30 478.16 478.18 324.3K
11:15 478.24 478.24 478.11 478.20 318.6K
11:16 478.19 478.20 478.13 478.13 115.4K
11:17 478.09 478.11 478.08 478.11 159.2K
11:18 478.15 478.15 477.95 477.95 312.1K
11:19 477.92 477.96 477.91 477.91 128.9K
11:20 477.86 477.86 477.79 477.79 192.4K
11:21 477.71 477.71 477.62 477.65 215.9K
11:22 477.73 477.78 477.68 477.68 101.3K
11:23 477.63 477.63 477.51 477.51 73.9K
11:24 477.47 477.52 477.36 477.36 211.4K
11:25 477.41 477.42 477.30 477.30 152.9K
11:26 477.33 477.35 477.33 477.35 125.7K
11:27 477.37 477.37 477.19 477.19 211.2K
11:28 477.12 477.12 477.00 477.01 256.1K
11:29 477.02 477.11 477.02 477.07 192.3K
11:30 476.89 476.89 476.63 476.63 625.4K
11:31 476.59 476.68 476.59 476.67 259.9K
11:32 476.63 476.63 476.44 476.44 203.5K
11:33 476.45 476.55 476.40 476.40 315.9K
11:34 476.39 476.40 476.20 476.20 139.0K
11:35 476.17 476.17 476.04 476.08 136.1K
11:36 476.20 476.20 476.16 476.17 143.1K
11:37 476.07 476.29 476.07 476.22 230.0K
11:38 476.04 476.12 476.04 476.09 218.8K
11:39 476.06 476.13 475.92 475.92 414.4K
11:40 475.90 475.90 475.76 475.76 233.4K
11:41 475.61 475.74 475.61 475.74 220.8K
11:42 475.70 475.70 475.57 475.57 162.5K
11:43 475.42 475.44 475.39 475.39 386.0K
11:44 475.48 475.50 475.45 475.50 195.9K
11:45 475.53 475.54 475.46 475.47 188.1K
11:46 475.56 475.69 475.56 475.69 225.3K
11:47 475.79 475.81 475.70 475.74 125.9K
11:48 475.81 475.82 475.78 475.82 162.7K
11:49 475.87 476.08 475.87 476.05 161.7K
11:50 476.02 476.07 476.02 476.03 204.3K
11:51 475.99 475.99 475.96 475.99 91.4K
11:52 476.05 476.10 475.98 475.98 326.9K
11:53 476.01 476.01 475.88 475.88 98.1K
11:54 475.82 475.82 475.62 475.62 433.8K
11:55 475.39 475.49 475.31 475.49 6,401.5K
11:56 475.52 475.52 475.28 475.28 199.4K
11:57 475.27 475.33 475.14 475.14 290.7K
11:58 475.07 475.33 475.07 475.33 172.7K
11:59 475.36 475.39 475.25 475.25 138.1K
12:00 475.14 475.15 475.10 475.10 189.4K
12:01 475.02 475.09 475.02 475.09 280.8K
12:02 475.24 475.29 475.24 475.24 541.5K
12:03 475.32 475.43 475.32 475.43 214.0K
12:04 475.51 475.51 475.36 475.36 144.8K
12:05 475.37 475.64 475.37 475.64 219.4K
12:06 475.71 475.83 475.71 475.83 496.0K
12:07 476.06 476.42 476.06 476.42 399.7K
12:08 476.53 476.55 476.42 476.42 426.2K
12:09 476.44 476.54 476.44 476.54 371.3K
12:10 476.62 476.64 476.59 476.64 271.7K
12:11 476.58 476.62 476.46 476.46 309.6K
12:12 476.55 476.59 476.49 476.49 352.8K
12:13 476.46 476.52 476.46 476.51 273.5K
12:14 476.55 476.78 476.55 476.78 253.4K
12:15 476.83 476.97 476.83 476.97 1,026.3K
12:16 476.91 476.98 476.88 476.88 456.3K
12:17 476.89 476.89 476.58 476.58 342.2K
12:18 476.62 476.66 476.58 476.66 597.3K
12:19 476.69 476.81 476.69 476.81 235.5K
12:20 476.82 476.85 476.78 476.85 252.6K
12:21 476.88 476.96 476.87 476.96 205.8K
12:22 476.96 477.02 476.92 476.99 350.9K
12:23 476.96 477.08 476.96 477.08 350.8K
12:24 477.04 477.08 477.00 477.05 266.3K
12:25 477.01 477.01 476.88 476.89 312.4K
12:26 476.93 476.94 476.90 476.94 199.9K
12:27 476.85 477.01 476.85 477.01 333.4K
12:28 477.03 477.24 476.96 477.24 205.7K
12:29 477.19 477.19 477.06 477.06 496.7K
12:30 477.25 477.29 477.19 477.23 445.6K
12:31 477.18 477.26 477.17 477.26 353.0K
12:32 477.23 477.23 477.11 477.11 510.7K
12:33 477.02 477.04 476.95 476.95 386.0K
12:34 476.91 476.94 476.89 476.94 152.6K
12:35 477.00 477.02 476.99 476.99 236.9K
12:36 476.99 477.18 476.99 477.13 199.9K
12:37 477.19 477.19 477.04 477.04 451.8K
12:38 477.16 477.33 477.10 477.33 299.6K
12:39 477.42 477.42 477.26 477.28 245.8K
12:40 477.24 477.33 477.24 477.25 261.1K
12:41 477.14 477.16 477.07 477.07 523.2K
12:42 477.05 477.19 477.05 477.13 884.3K
12:43 477.19 477.27 477.18 477.27 716.7K
12:44 477.21 477.37 477.21 477.21 342.7K
12:45 477.26 477.33 477.26 477.28 291.2K
12:46 477.25 477.26 477.25 477.25 370.9K
12:47 477.21 477.28 477.17 477.28 184.4K
12:48 477.44 477.52 477.37 477.37 505.5K
12:49 477.23 477.23 476.70 476.70 596.9K
12:50 476.69 476.74 476.69 476.74 294.1K
12:51 476.74 477.02 476.74 476.87 401.2K
12:52 476.86 476.86 476.79 476.84 546.1K
12:53 476.75 476.93 476.75 476.93 447.2K
12:54 477.05 477.10 477.05 477.10 377.8K
12:55 477.06 477.13 477.06 477.13 368.5K
12:56 477.15 477.20 477.07 477.07 435.9K
12:57 477.10 477.10 477.01 477.08 166.1K
12:58 477.20 477.34 477.18 477.32 298.8K
12:59 477.26 477.45 477.26 477.45 595.2K
13:00 477.49 477.49 477.40 477.40 263.6K
13:01 477.38 477.42 477.35 477.42 438.2K
13:02 477.42 477.42 477.32 477.32 1,422.7K
13:03 477.24 477.24 477.15 477.15 345.8K
13:04 477.13 477.16 477.05 477.05 618.6K
13:05 477.13 477.34 477.13 477.34 308.2K
13:06 477.32 477.40 477.29 477.40 172.8K
13:07 477.40 477.49 477.40 477.49 203.5K
13:08 477.51 477.63 477.51 477.63 216.1K
13:09 477.60 477.67 477.55 477.67 269.1K
13:10 477.66 477.66 477.52 477.52 238.4K
13:11 477.43 477.52 477.28 477.28 177.2K
13:12 477.26 477.26 477.21 477.26 235.4K
13:13 477.13 477.15 477.13 477.13 226.4K
13:14 477.18 477.36 477.18 477.29 290.5K
13:15 477.29 477.39 477.29 477.39 407.8K
13:16 477.40 477.47 477.39 477.47 243.5K
13:17 477.48 477.55 477.48 477.55 269.9K
13:18 477.58 477.70 477.58 477.64 415.8K
13:19 477.56 477.67 477.56 477.67 259.6K
13:20 477.62 477.72 477.62 477.70 228.3K
13:21 477.65 477.67 477.65 477.66 629.1K
13:22 477.67 477.99 477.67 477.99 289.2K
13:23 478.14 478.36 478.14 478.36 729.1K
13:24 478.62 478.80 478.62 478.80 570.8K
13:25 478.78 478.78 478.56 478.56 304.7K
13:26 478.40 478.40 478.09 478.09 322.5K
13:27 478.04 478.09 478.00 478.09 256.5K
13:28 478.13 478.36 478.13 478.36 221.5K
13:29 478.28 478.28 478.21 478.21 338.8K
13:30 478.18 478.26 478.18 478.19 259.1K
13:31 477.98 478.14 477.98 478.14 395.7K
13:32 478.05 478.40 478.05 478.40 502.8K
13:33 478.49 478.49 478.40 478.41 391.8K
13:34 478.37 478.39 478.36 478.36 338.5K
13:35 478.34 478.34 478.24 478.29 397.4K
13:36 478.27 478.33 478.27 478.33 353.0K
13:37 477.97 478.23 477.97 478.23 687.7K
13:38 478.39 478.46 478.31 478.46 484.9K
13:39 478.44 478.58 478.44 478.58 294.6K
13:40 478.52 478.52 478.37 478.39 398.3K
13:41 478.40 478.76 478.40 478.76 552.5K
13:42 478.85 478.85 478.82 478.82 270.7K
13:43 478.75 478.75 478.51 478.51 932.2K
13:44 478.35 478.36 478.23 478.23 365.7K
13:45 478.24 478.30 478.24 478.25 237.5K
13:46 478.26 478.41 478.26 478.41 231.2K
13:47 478.32 478.42 478.32 478.38 283.0K
13:48 478.32 478.37 478.32 478.37 408.1K
13:49 478.33 478.33 478.25 478.25 441.1K
13:50 478.44 478.44 478.40 478.43 453.1K
13:51 478.37 478.38 478.29 478.29 286.4K
13:52 478.32 478.48 478.24 478.48 5,362.4K
13:53 478.50 478.50 478.34 478.34 415.2K
13:54 478.34 478.34 478.14 478.19 289.3K
13:55 478.15 478.23 478.15 478.23 441.2K
13:56 478.18 478.29 478.16 478.22 276.3K
13:57 478.26 478.29 478.21 478.21 253.8K
13:58 478.25 478.28 478.17 478.17 590.9K
13:59 478.13 478.16 478.12 478.14 353.9K
14:00 478.22 478.34 478.20 478.34 356.6K
14:01 478.29 478.33 478.17 478.33 419.0K
14:02 478.24 478.34 478.23 478.34 298.8K
14:03 478.26 478.26 478.21 478.26 330.0K
14:04 478.23 478.23 478.14 478.16 505.3K
14:05 478.11 478.15 478.11 478.15 406.1K
14:06 478.20 478.43 478.20 478.43 381.6K
14:07 478.05 478.10 478.00 478.00 543.0K
14:08 478.03 478.15 478.03 478.15 262.1K
14:09 478.17 478.19 478.13 478.14 325.8K
14:10 478.10 478.18 478.10 478.12 305.4K
14:11 478.16 478.18 478.13 478.13 364.8K
14:12 478.15 478.15 478.06 478.06 257.4K
14:13 478.08 478.39 478.08 478.39 317.2K
14:14 478.32 478.71 478.32 478.68 388.6K
14:15 478.60 478.60 478.47 478.47 349.9K
14:16 478.43 478.43 478.20 478.29 340.6K
14:17 478.32 478.37 478.27 478.27 223.3K
14:18 478.19 478.25 478.19 478.25 361.3K
14:19 478.22 478.22 478.12 478.12 357.4K
14:20 478.10 478.17 478.09 478.09 272.9K
14:21 478.11 478.16 478.11 478.16 284.5K
14:22 478.11 478.11 478.06 478.06 336.2K
14:23 478.01 478.09 477.93 477.93 285.5K
14:24 477.94 477.99 477.90 477.90 652.3K
14:25 477.83 477.83 477.63 477.63 437.2K
14:26 477.65 477.65 477.51 477.60 656.2K
14:27 477.54 477.54 477.49 477.53 335.0K
14:28 477.46 477.56 477.46 477.56 236.7K
14:29 477.50 477.50 477.33 477.33 482.8K
14:30 477.30 477.30 477.06 477.06 446.4K
14:31 477.09 477.40 477.09 477.29 2,416.0K
14:32 477.32 477.37 477.28 477.37 510.6K
14:33 477.35 477.35 477.30 477.30 371.1K
14:34 477.29 477.30 477.22 477.22 455.2K
14:35 477.19 477.19 477.04 477.04 468.4K
14:36 477.02 477.02 476.97 476.97 486.0K
14:37 476.97 477.12 476.97 477.12 577.4K
14:38 477.14 477.35 477.14 477.35 764.2K
14:39 477.34 477.34 477.22 477.22 552.7K
14:40 477.31 477.71 477.31 477.71 774.6K
14:41 477.72 477.75 477.65 477.65 1,050.4K
14:42 477.44 477.44 477.41 477.41 1,262.2K
14:43 477.31 477.36 477.26 477.30 867.5K
14:44 477.22 477.38 477.22 477.38 1,178.6K
14:45 477.41 477.41 477.26 477.26 1,066.2K
14:46 477.29 477.46 477.29 477.46 1,400.2K
14:47 477.45 477.45 477.39 477.43 1,277.7K
14:48 477.36 477.47 477.36 477.47 901.2K
14:49 477.25 477.25 477.17 477.17 1,384.0K
14:50 477.23 477.70 477.23 477.70 1,678.7K
14:51 477.59 477.67 477.59 477.59 1,509.5K
14:52 477.53 477.56 477.52 477.52 2,137.9K
14:53 477.50 477.66 477.50 477.64 1,713.5K
14:54 477.47 477.71 477.47 477.71 2,500.6K
14:55 477.72 477.96 477.72 477.89 1,436.2K
14:56 478.00 478.01 477.95 477.99 1,349.4K
14:57 478.08 478.12 477.88 477.88 1,496.6K
14:58 477.78 477.78 477.47 477.47 1,534.9K
14:59 477.26 477.38 476.94 476.94 87,072.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles