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
08:30 476.54 478.83 476.54 478.82 286.8K
08:31 478.83 478.83 478.65 478.65 214.0K
08:32 478.61 478.63 478.53 478.56 198.1K
08:33 478.43 479.65 478.43 479.65 134.2K
08:34 479.95 483.49 479.95 483.49 491.2K
08:35 483.64 484.55 483.64 484.46 401.6K
08:36 484.77 485.51 484.77 485.26 441.4K
08:37 485.32 485.32 484.47 484.47 197.4K
08:38 484.50 484.50 483.75 483.75 137.3K
08:39 484.00 484.00 483.21 483.21 155.2K
08:40 483.05 483.05 482.14 482.14 88.3K
08:41 482.00 482.02 481.74 481.74 74.2K
08:42 481.57 481.80 481.50 481.80 154.5K
08:43 481.68 481.84 481.59 481.59 159.5K
08:44 481.22 481.66 481.22 481.50 132.4K
08:45 481.43 481.51 481.20 481.20 115.4K
08:46 480.68 480.68 480.36 480.36 127.9K
08:47 480.60 480.60 480.34 480.44 66.7K
08:48 480.51 480.69 480.43 480.43 66.7K
08:49 480.48 480.59 480.36 480.55 51.4K
08:50 480.48 480.71 480.44 480.71 75.9K
08:51 480.46 481.28 480.46 481.28 304.9K
08:52 481.07 481.14 481.06 481.06 79.8K
08:53 481.17 481.17 480.62 480.62 187.4K
08:54 480.63 480.66 480.54 480.66 133.3K
08:55 480.57 481.19 480.57 481.19 105.5K
08:56 481.20 481.31 480.98 481.31 78.8K
08:57 481.31 481.32 480.94 480.94 102.0K
08:58 480.86 481.84 480.86 481.79 229.6K
08:59 481.65 481.65 481.29 481.29 75.9K
09:00 481.16 481.16 480.82 480.92 82.4K
09:01 480.83 481.00 480.69 481.00 103.1K
09:02 480.98 480.98 480.78 480.82 99.5K
09:03 480.72 480.80 480.69 480.79 103.5K
09:04 480.75 480.89 480.67 480.80 98.7K
09:05 480.75 480.87 480.75 480.87 78.8K
09:06 480.97 480.97 480.64 480.70 73.0K
09:07 480.78 480.91 480.74 480.74 126.5K
09:08 480.84 481.11 480.84 480.84 2,171.7K
09:09 480.95 480.96 480.79 480.96 57.6K
09:10 480.80 480.80 480.57 480.74 99.0K
09:11 480.73 480.78 480.54 480.76 50.6K
09:12 480.53 480.76 480.46 480.46 91.8K
09:13 480.54 480.54 480.31 480.31 122.4K
09:14 480.43 480.43 480.19 480.30 71.5K
09:15 480.25 480.25 480.01 480.01 99.1K
09:16 480.13 480.22 480.11 480.11 182.1K
09:17 480.20 480.27 480.20 480.20 84.7K
09:18 480.26 480.39 480.10 480.39 55.0K
09:19 480.40 480.40 480.26 480.31 97.3K
09:20 480.25 480.25 480.02 480.14 122.5K
09:21 480.23 480.23 479.74 479.74 88.7K
09:22 479.71 480.04 479.71 480.00 58.8K
09:23 480.03 480.16 480.01 480.16 57.8K
09:24 480.16 480.16 479.86 479.86 174.8K
09:25 479.95 479.99 479.88 479.99 98.7K
09:26 479.91 479.91 479.70 479.77 105.4K
09:27 479.81 479.85 479.70 479.85 443.6K
09:28 479.73 479.75 479.54 479.54 89.5K
09:29 479.47 479.66 479.41 479.55 133.1K
09:30 479.60 480.15 479.60 480.15 132.1K
09:31 480.04 480.23 480.03 480.23 80.5K
09:32 480.42 480.44 480.27 480.39 93.2K
09:33 480.23 480.23 480.07 480.19 58.5K
09:34 480.11 480.18 479.98 480.18 47.6K
09:35 480.12 480.23 480.12 480.23 62.7K
09:36 480.14 480.24 480.14 480.23 170.6K
09:37 480.28 480.28 479.92 479.92 68.4K
09:38 479.89 479.89 479.76 479.76 152.3K
09:39 479.65 479.91 479.65 479.90 87.2K
09:40 479.77 479.77 479.67 479.67 264.3K
09:41 479.62 479.62 479.57 479.57 180.7K
09:42 479.68 479.83 479.68 479.83 78.8K
09:43 479.86 479.92 479.72 479.92 74.5K
09:44 479.83 479.83 479.74 479.75 136.8K
09:45 479.83 479.84 479.76 479.76 235.6K
09:46 479.77 479.80 479.71 479.71 93.6K
09:47 479.71 479.75 479.71 479.75 90.3K
09:48 479.77 479.83 479.77 479.78 152.1K
09:49 479.74 479.74 479.63 479.63 66.8K
09:50 479.78 479.88 479.77 479.88 32.5K
09:51 479.81 479.86 479.81 479.86 62.6K
09:52 479.92 480.07 479.92 479.97 125.6K
09:53 480.12 480.19 480.12 480.19 382.9K
09:54 480.13 480.13 479.85 479.85 100.7K
09:55 479.75 479.77 479.72 479.76 76.0K
09:56 479.73 479.77 479.67 479.77 68.5K
09:57 479.80 479.80 479.61 479.61 119.5K
09:58 479.61 479.62 479.49 479.51 99.5K
09:59 479.53 479.57 479.44 479.57 158.2K
10:00 479.46 479.56 479.46 479.56 82.2K
10:01 479.58 479.74 479.58 479.74 6,383.2K
10:02 479.76 479.76 479.53 479.53 100.1K
10:03 479.55 479.55 479.38 479.38 170.9K
10:04 479.42 479.42 479.29 479.30 49.7K
10:05 479.24 479.37 479.18 479.37 72.1K
10:06 479.39 479.46 479.39 479.42 155.8K
10:07 479.31 479.48 479.31 479.48 513.3K
10:08 479.47 479.61 479.46 479.61 131.0K
10:09 479.61 479.61 479.14 479.14 256.1K
10:10 479.14 479.14 478.95 478.95 113.6K
10:11 478.86 478.93 478.86 478.93 87.6K
10:12 478.90 478.94 478.82 478.83 69.9K
10:13 478.81 478.81 478.67 478.67 56.0K
10:14 478.80 478.86 478.62 478.62 137.5K
10:15 478.55 478.61 478.54 478.54 116.1K
10:16 478.47 478.47 478.37 478.41 89.1K
10:17 478.31 478.53 478.31 478.43 88.7K
10:18 478.45 478.56 478.45 478.50 51.5K
10:19 478.53 478.53 478.49 478.49 108.6K
10:20 478.48 478.49 478.38 478.49 74.5K
10:21 478.48 478.66 478.48 478.57 89.4K
10:22 478.55 478.55 478.49 478.51 61.6K
10:23 478.49 478.56 478.49 478.56 58.5K
10:24 478.69 478.69 478.59 478.59 78.2K
10:25 478.58 478.61 478.53 478.61 74.6K
10:26 478.49 478.49 478.30 478.39 89.6K
10:27 478.35 478.45 478.17 478.17 10,094.5K
10:28 478.17 478.29 478.17 478.29 200.8K
10:29 478.36 478.36 478.25 478.26 136.4K
10:30 478.24 478.29 478.20 478.20 89.6K
10:31 478.27 478.34 478.20 478.20 122.8K
10:32 478.34 478.34 478.31 478.34 127.8K
10:33 478.23 478.23 478.12 478.12 85.7K
10:34 478.14 478.19 478.11 478.15 60.3K
10:35 478.24 478.30 478.24 478.26 84.5K
10:36 478.25 478.45 478.25 478.37 72.7K
10:37 478.36 478.38 478.33 478.33 124.9K
10:38 478.44 478.45 478.33 478.33 92.1K
10:39 478.28 478.28 478.08 478.08 57.5K
10:40 478.03 478.03 477.97 477.97 164.8K
10:41 477.94 477.97 477.94 477.96 122.5K
10:42 477.96 477.96 477.79 477.79 103.9K
10:43 477.82 477.82 477.78 477.79 174.6K
10:44 477.76 477.81 477.70 477.81 119.9K
10:45 477.86 477.86 477.81 477.81 59.4K
10:46 477.80 477.80 477.67 477.79 87.2K
10:47 477.68 477.86 477.68 477.86 109.7K
10:48 477.80 477.80 477.73 477.73 128.6K
10:49 477.79 477.80 477.71 477.80 111.7K
10:50 477.81 478.30 477.81 478.30 167.9K
10:51 478.41 478.41 478.29 478.35 107.8K
10:52 478.29 478.30 478.20 478.25 129.0K
10:53 478.28 478.28 478.17 478.17 66.8K
10:54 478.20 478.20 477.97 477.97 143.9K
10:55 478.01 478.06 478.01 478.03 102.1K
10:56 478.15 478.15 478.09 478.14 87.1K
10:57 478.10 478.11 478.06 478.11 96.6K
10:58 478.15 478.26 478.10 478.26 123.4K
10:59 478.34 478.34 478.22 478.22 108.4K
11:00 478.18 478.46 478.17 478.46 129.1K
11:01 478.39 478.55 478.39 478.55 83.8K
11:02 478.38 478.44 478.36 478.36 80.3K
11:03 478.33 478.46 478.33 478.46 124.1K
11:04 478.47 478.51 478.45 478.51 88.9K
11:05 478.54 478.60 478.54 478.59 132.2K
11:06 478.65 478.70 478.61 478.70 74.3K
11:07 478.75 478.75 478.70 478.70 68.3K
11:08 478.78 478.78 478.50 478.50 206.3K
11:09 478.52 478.52 478.43 478.43 211.3K
11:10 478.43 478.47 478.40 478.41 307.4K
11:11 478.40 478.47 478.30 478.47 211.2K
11:12 478.56 478.57 478.56 478.56 79.6K
11:13 478.55 478.59 478.50 478.59 192.5K
11:14 478.66 478.76 478.66 478.74 281.6K
11:15 478.75 478.75 478.67 478.69 77.4K
11:16 478.73 478.81 478.73 478.78 100.3K
11:17 478.77 478.79 478.69 478.69 86.8K
11:18 478.65 478.80 478.65 478.75 154.9K
11:19 478.74 478.78 478.70 478.78 104.5K
11:20 478.78 478.83 478.78 478.83 183.8K
11:21 478.80 478.82 478.75 478.75 67.9K
11:22 478.78 478.98 478.78 478.98 91.7K
11:23 478.93 478.93 478.90 478.90 129.8K
11:24 478.84 478.86 478.84 478.85 144.8K
11:25 478.89 478.90 478.82 478.90 93.9K
11:26 478.89 478.89 478.81 478.86 202.4K
11:27 478.97 478.97 478.81 478.81 84.3K
11:28 478.69 478.72 478.63 478.63 111.9K
11:29 478.51 478.54 478.46 478.46 82.8K
11:30 478.23 478.24 478.21 478.21 130.0K
11:31 478.21 478.21 478.16 478.16 79.0K
11:32 478.20 478.34 478.20 478.27 75.4K
11:33 478.23 478.25 478.23 478.25 76.0K
11:34 478.30 478.30 478.16 478.16 113.4K
11:35 478.34 478.76 478.34 478.76 270.6K
11:36 478.74 478.74 478.64 478.64 72.4K
11:37 478.64 478.64 478.54 478.54 104.2K
11:38 478.40 478.53 478.40 478.53 100.3K
11:39 478.49 478.57 478.49 478.57 55.8K
11:40 478.59 478.59 478.57 478.57 110.7K
11:41 478.51 478.73 478.51 478.73 125.5K
11:42 478.71 478.71 478.62 478.62 76.5K
11:43 478.60 478.63 478.58 478.63 69.1K
11:44 478.62 478.63 478.61 478.61 99.7K
11:45 478.59 478.59 478.35 478.35 182.9K
11:46 478.31 478.45 478.31 478.45 129.7K
11:47 478.48 478.48 478.30 478.30 160.4K
11:48 478.31 478.34 478.25 478.25 105.2K
11:49 478.25 478.25 478.19 478.22 113.1K
11:50 478.18 478.18 478.10 478.11 84.5K
11:51 478.08 478.08 477.94 477.98 135.5K
11:52 478.02 478.02 477.84 477.84 107.2K
11:53 477.95 478.34 477.95 478.34 179.0K
11:54 478.36 478.36 478.20 478.20 87.6K
11:55 478.10 478.23 478.10 478.22 223.5K
11:56 478.24 478.24 478.07 478.13 122.4K
11:57 478.09 478.09 477.91 477.91 341.9K
11:58 477.89 478.09 477.83 478.09 219.4K
11:59 478.04 478.29 478.04 478.29 348.4K
12:00 478.30 478.30 478.20 478.24 79.9K
12:01 478.38 478.38 478.19 478.23 79.7K
12:02 478.24 478.24 478.05 478.05 82.9K
12:03 478.07 478.07 477.94 477.94 60.4K
12:04 478.02 478.06 477.86 477.86 197.6K
12:05 477.81 477.81 477.73 477.73 142.1K
12:06 477.74 477.74 477.69 477.69 85.9K
12:07 477.68 477.68 477.50 477.50 124.8K
12:08 477.52 477.75 477.52 477.75 95.2K
12:09 477.71 477.74 477.71 477.72 83.0K
12:10 477.63 477.63 477.55 477.55 108.3K
12:11 477.51 477.51 477.33 477.33 343.6K
12:12 477.18 477.18 477.03 477.13 435.6K
12:13 477.03 477.03 476.92 476.96 150.6K
12:14 476.99 477.12 476.99 477.12 87.0K
12:15 477.10 477.10 476.97 477.05 194.1K
12:16 476.99 477.00 476.96 476.96 104.0K
12:17 477.09 477.11 477.06 477.06 87.6K
12:18 477.05 477.07 477.01 477.07 131.0K
12:19 477.10 477.10 477.03 477.03 107.7K
12:20 477.05 477.11 477.05 477.09 124.9K
12:21 477.13 477.14 477.03 477.03 138.8K
12:22 477.10 477.18 477.10 477.18 132.6K
12:23 477.15 477.20 477.12 477.20 234.2K
12:24 477.23 477.32 477.19 477.19 88.7K
12:25 477.26 477.26 477.19 477.19 124.3K
12:26 477.14 477.18 477.14 477.17 148.8K
12:27 477.11 477.11 476.99 476.99 483.2K
12:28 476.94 477.02 476.94 476.96 345.3K
12:29 476.83 476.85 476.76 476.77 175.1K
12:30 476.78 476.83 476.78 476.83 174.9K
12:31 476.83 476.83 476.70 476.70 204.6K
12:32 476.72 476.72 476.62 476.62 106.0K
12:33 476.58 476.62 476.57 476.58 398.9K
12:34 476.55 476.55 476.51 476.52 186.3K
12:35 476.58 476.58 476.46 476.54 438.5K
12:36 476.56 476.56 476.51 476.56 449.5K
12:37 476.51 476.55 476.50 476.51 149.9K
12:38 476.49 476.55 476.43 476.55 391.1K
12:39 476.45 476.48 476.40 476.40 2,466.3K
12:40 476.44 476.47 476.40 476.47 163.6K
12:41 476.40 476.46 476.40 476.46 168.6K
12:42 476.49 476.72 476.49 476.72 320.6K
12:43 476.71 476.73 476.62 476.67 74.3K
12:44 476.62 476.76 476.62 476.76 87.6K
12:45 476.77 476.77 476.71 476.74 160.8K
12:46 476.75 476.80 476.75 476.80 137.8K
12:47 476.85 476.85 476.82 476.83 145.0K
12:48 476.87 478.95 476.87 478.51 773.7K
12:49 478.40 478.40 478.26 478.26 125.0K
12:50 478.05 478.10 477.84 478.10 847.3K
12:51 478.10 478.10 477.93 477.93 127.6K
12:52 477.82 477.82 477.53 477.53 321.5K
12:53 477.44 477.44 476.61 476.61 179.6K
12:54 476.62 476.74 476.62 476.69 179.2K
12:55 476.64 477.48 476.64 477.48 224.7K
12:56 477.58 477.58 477.44 477.44 91.6K
12:57 477.46 477.65 477.46 477.51 129.3K
12:58 477.53 477.53 477.26 477.26 92.8K
12:59 477.24 477.34 477.22 477.34 124.2K
13:00 477.30 477.30 477.16 477.16 255.2K
13:01 477.18 477.18 477.10 477.15 174.9K
13:02 477.08 477.11 477.08 477.11 158.5K
13:03 477.17 477.34 477.17 477.34 131.6K
13:04 477.33 477.34 477.22 477.22 137.9K
13:05 477.22 477.23 477.20 477.20 130.6K
13:06 477.16 477.23 477.14 477.14 124.6K
13:07 477.17 477.35 477.17 477.20 106.5K
13:08 477.26 477.37 477.26 477.37 85.0K
13:09 477.39 477.43 477.39 477.39 105.5K
13:10 477.24 477.25 477.24 477.25 84.0K
13:11 477.20 477.23 477.15 477.15 106.1K
13:12 477.15 477.15 477.09 477.14 117.1K
13:13 477.11 477.11 476.92 476.96 131.7K
13:14 476.97 476.97 476.85 476.86 133.7K
13:15 476.81 476.82 476.78 476.79 213.6K
13:16 476.75 476.75 476.58 476.59 177.9K
13:17 476.54 476.54 476.32 476.32 102.9K
13:18 476.31 476.31 476.08 476.08 136.4K
13:19 476.00 476.11 476.00 476.11 120.0K
13:20 476.19 476.24 476.19 476.19 81.1K
13:21 476.16 476.27 476.16 476.27 120.5K
13:22 476.22 476.28 476.15 476.15 429.5K
13:23 476.23 476.29 476.23 476.28 229.0K
13:24 476.29 476.34 476.29 476.34 156.5K
13:25 476.42 476.42 476.32 476.32 297.0K
13:26 476.33 476.33 476.19 476.19 126.6K
13:27 476.25 476.25 476.20 476.24 117.0K
13:28 476.18 476.18 476.15 476.18 156.7K
13:29 476.10 476.22 476.10 476.14 284.8K
13:30 476.15 476.36 476.07 476.36 156.0K
13:31 476.03 476.27 475.91 475.95 318.7K
13:32 476.03 476.10 475.98 476.10 102.5K
13:33 476.14 476.29 476.14 476.29 123.2K
13:34 476.30 476.30 476.21 476.30 102.8K
13:35 476.24 476.30 476.16 476.16 101.6K
13:36 476.19 476.24 476.19 476.24 93.6K
13:37 476.27 476.83 476.27 476.83 385.9K
13:38 477.13 477.45 477.13 477.42 286.4K
13:39 477.40 477.73 477.36 477.73 242.6K
13:40 477.66 477.66 477.48 477.48 98.4K
13:41 477.31 477.36 477.28 477.28 122.0K
13:42 477.19 477.80 477.19 477.80 250.6K
13:43 477.65 477.68 477.65 477.68 130.2K
13:44 477.59 477.59 477.47 477.47 188.5K
13:45 477.36 477.36 476.99 477.00 235.9K
13:46 477.11 477.22 477.11 477.22 164.4K
13:47 477.22 477.24 477.15 477.15 98.9K
13:48 477.07 477.13 477.01 477.01 66.9K
13:49 477.01 477.07 477.01 477.07 145.8K
13:50 477.26 477.35 477.26 477.26 200.5K
13:51 477.25 477.41 477.25 477.41 199.3K
13:52 477.52 477.52 477.01 477.03 293.3K
13:53 477.11 477.11 476.88 476.88 126.0K
13:54 476.78 476.78 476.76 476.78 125.7K
13:55 476.78 476.82 476.77 476.78 501.2K
13:56 476.76 476.92 476.76 476.80 144.1K
13:57 476.91 477.01 476.90 476.90 102.4K
13:58 476.94 476.95 476.91 476.91 174.2K
13:59 476.82 476.82 476.31 476.31 335.9K
14:00 476.25 476.25 476.14 476.23 178.4K
14:01 476.17 476.17 476.01 476.01 100.7K
14:02 476.07 476.10 475.91 475.91 215.9K
14:03 475.95 475.95 475.85 475.88 101.5K
14:04 475.83 475.83 475.76 475.81 266.4K
14:05 475.76 475.97 475.76 475.97 422.5K
14:06 475.87 476.26 475.87 476.26 283.6K
14:07 476.29 476.29 476.13 476.13 188.9K
14:08 476.06 476.06 475.86 475.86 189.3K
14:09 475.89 475.89 475.71 475.72 182.4K
14:10 475.61 475.61 475.48 475.48 293.4K
14:11 475.59 475.73 475.59 475.64 128.7K
14:12 475.55 475.55 475.10 475.10 624.5K
14:13 475.12 475.13 475.06 475.12 93.3K
14:14 475.02 475.05 474.98 474.98 131.2K
14:15 475.06 475.06 474.65 474.65 381.4K
14:16 474.70 475.01 474.70 475.01 135.4K
14:17 475.09 475.11 475.07 475.11 342.8K
14:18 475.18 475.29 475.18 475.29 263.9K
14:19 475.25 475.33 475.18 475.18 210.7K
14:20 475.10 475.13 475.04 475.04 446.1K
14:21 474.99 475.02 474.75 474.75 342.9K
14:22 474.80 474.93 474.80 474.93 279.1K
14:23 474.88 475.05 474.88 475.05 192.3K
14:24 475.07 475.10 475.07 475.08 134.8K
14:25 474.86 474.86 474.81 474.85 282.0K
14:26 474.83 474.83 474.66 474.76 257.2K
14:27 474.72 474.73 474.39 474.39 321.0K
14:28 474.31 474.31 473.97 473.97 321.4K
14:29 473.95 473.95 473.76 473.76 428.9K
14:30 473.78 473.90 473.78 473.85 264.7K
14:31 473.95 474.15 473.95 474.15 208.7K
14:32 474.31 474.40 474.31 474.39 322.9K
14:33 474.32 474.32 474.25 474.25 137.9K
14:34 474.20 474.43 474.20 474.35 202.2K
14:35 474.37 474.63 474.37 474.45 347.3K
14:36 474.30 474.54 474.30 474.54 329.2K
14:37 474.48 474.50 473.71 473.71 453.2K
14:38 473.26 473.46 473.26 473.28 503.7K
14:39 473.13 473.13 472.37 472.37 1,064.9K
14:40 472.55 473.12 472.55 473.12 942.1K
14:41 473.32 473.35 473.21 473.32 915.4K
14:42 473.32 473.63 473.32 473.59 652.8K
14:43 473.41 473.41 473.10 473.10 801.5K
14:44 473.22 473.22 472.98 472.98 904.0K
14:45 472.99 472.99 472.62 472.62 1,128.9K
14:46 472.77 472.83 472.62 472.66 724.8K
14:47 472.58 472.71 472.58 472.71 711.7K
14:48 472.68 472.72 472.60 472.72 876.0K
14:49 472.69 472.98 472.69 472.98 1,074.8K
14:50 472.84 472.92 472.76 472.92 877.0K
14:51 472.98 473.00 472.92 473.00 861.6K
14:52 472.96 473.04 472.95 473.04 892.2K
14:53 473.11 473.29 473.08 473.29 835.0K
14:54 473.23 473.23 473.11 473.11 976.9K
14:55 473.20 473.52 473.20 473.52 1,507.1K
14:56 473.74 473.74 472.93 472.93 1,534.2K
14:57 473.00 473.00 472.84 472.84 2,044.5K
14:58 473.08 473.19 472.89 472.89 1,864.1K
14:59 472.86 473.36 472.86 473.17 76,564.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles