S

MXPU0
🏛️ México →
212.27
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 161.58 162.00 160.71 161.73 0.0M
2021-12-30 158.92 160.94 158.71 160.78 0.0M
2021-12-29 159.28 160.05 158.31 158.47 0.0M
2021-12-28 159.54 160.41 158.12 158.78 0.0M
2021-12-27 157.94 158.82 157.47 158.73 0.0M
2021-12-24 157.69 158.32 157.62 158.02 0.0M
2021-12-23 155.85 157.63 155.78 157.35 0.0M
2021-12-22 154.09 155.77 153.83 155.75 0.0M
2021-12-21 153.43 154.82 153.11 153.83 0.0M
2021-12-20 155.11 155.11 152.68 153.18 0.0M
2021-12-17 152.67 155.15 152.63 154.41 0.0M
2021-12-16 151.43 153.40 151.22 152.43 0.0M
2021-12-15 149.64 150.80 147.94 150.66 0.0M
2021-12-14 148.65 149.52 147.84 149.28 0.0M
2021-12-13 151.73 151.73 148.92 149.08 0.0M
2021-12-10 151.65 151.81 150.75 151.76 0.0M
2021-12-09 150.87 151.23 149.86 151.08 0.0M
2021-12-08 151.42 151.79 150.58 151.32 0.0M
2021-12-07 148.02 151.12 148.02 150.90 0.0M
2021-12-06 147.85 149.24 147.32 147.97 0.0M
2021-12-03 148.51 149.55 147.13 147.65 0.0M
2021-12-02 145.59 148.22 145.46 148.09 0.0M
2021-12-01 146.56 148.08 144.39 144.39 0.0M
2021-11-30 144.35 144.73 143.05 144.24 0.0M
2021-11-29 141.76 143.32 141.41 142.93 0.0M
2021-11-26 144.15 144.15 139.45 140.49 0.0M
2021-11-25 146.10 146.31 145.28 145.51 0.0M
2021-11-24 147.13 147.39 145.57 146.91 0.0M
2021-11-23 149.40 149.66 148.42 149.34 0.0M
2021-11-22 151.52 152.00 150.08 150.38 0.0M
2021-11-19 153.76 153.76 151.87 152.09 0.0M
2021-11-18 153.15 153.57 152.11 153.31 0.0M
2021-11-17 154.22 154.52 152.95 154.28 0.0M
2021-11-16 154.75 154.99 153.80 153.99 0.0M
2021-11-12 156.66 157.86 156.10 156.32 0.0M
2021-11-11 157.75 157.88 155.27 156.04 0.0M
2021-11-10 159.63 159.65 156.35 156.71 0.0M
2021-11-09 159.90 160.15 158.59 159.91 0.0M
2021-11-08 158.82 160.12 158.82 159.46 0.0M
2021-11-05 158.52 159.25 158.12 158.76 0.0M
2021-11-04 157.34 157.73 155.69 157.55 0.0M
2021-11-03 155.06 157.44 153.83 157.36 0.0M
2021-11-01 155.28 156.24 154.56 155.16 0.0M
2021-10-29 156.53 156.53 155.12 155.90 0.0M
2021-10-28 158.30 158.57 156.67 157.14 0.0M
2021-10-27 160.22 160.22 157.88 158.14 0.0M
2021-10-26 160.22 160.25 159.17 159.90 0.0M
2021-10-25 160.13 160.70 159.56 159.82 0.0M
2021-10-22 160.97 161.74 159.35 160.17 0.0M
2021-10-21 160.44 160.47 159.11 160.07 0.0M
2021-10-20 160.45 161.36 160.45 161.07 0.0M
2021-10-19 160.44 160.62 159.55 160.20 0.0M
2021-10-18 159.87 160.48 159.34 159.89 0.0M
2021-10-15 156.48 160.55 156.48 160.41 0.0M
2021-10-14 155.82 156.87 155.60 156.27 0.0M
2021-10-13 155.02 156.16 154.09 155.99 0.0M
2021-10-12 153.56 155.09 153.45 154.56 0.0M
2021-10-11 153.00 154.33 152.87 153.13 0.0M
2021-10-08 153.88 154.03 152.49 153.34 0.0M
2021-10-07 153.87 155.04 153.16 153.42 0.0M
2021-10-06 152.45 154.32 151.72 154.14 0.0M
2021-10-05 153.73 154.39 153.48 154.15 0.0M
2021-10-04 154.69 154.91 153.40 154.26 0.0M
2021-10-01 155.79 155.79 154.12 155.30 0.0M
2021-09-30 154.93 155.26 153.60 154.88 0.0M
2021-09-29 155.10 155.59 153.89 154.44 0.0M
2021-09-28 157.97 157.97 155.47 155.73 0.0M
2021-09-27 157.97 159.26 157.79 159.06 0.0M
2021-09-24 158.63 159.18 158.19 158.50 0.0M
2021-09-23 159.33 160.04 159.11 159.62 0.0M
2021-09-22 157.67 160.48 157.67 159.04 0.0M
2021-09-21 157.44 158.15 156.53 157.23 0.0M
2021-09-20 158.52 158.52 156.36 157.16 0.0M
2021-09-17 162.11 162.58 159.37 159.55 0.0M
2021-09-15 161.70 162.97 161.63 162.80 0.0M
2021-09-14 160.98 162.25 160.40 161.58 0.0M
2021-09-13 161.04 162.40 160.48 160.91 0.0M
2021-09-10 161.03 161.89 160.37 160.60 0.0M
2021-09-09 161.05 161.05 159.71 160.34 0.0M
2021-09-08 162.28 162.32 160.67 160.93 0.0M
2021-09-07 162.30 163.02 161.62 162.14 0.0M
2021-09-06 161.87 162.98 161.87 162.57 0.0M
2021-09-03 162.61 162.79 161.28 161.62 0.0M
2021-09-02 162.08 162.13 161.32 161.89 0.0M
2021-09-01 163.73 163.73 161.35 161.58 0.0M
2021-08-31 160.73 163.00 160.68 162.68 0.0M
2021-08-30 159.69 160.70 158.77 160.53 0.0M
2021-08-27 157.78 159.63 157.51 159.63 0.0M
2021-08-26 158.17 158.51 156.73 157.75 0.0M
2021-08-25 158.28 158.90 156.85 158.83 0.0M
2021-08-24 158.19 159.17 157.30 158.60 0.0M
2021-08-23 156.46 158.42 156.11 158.31 0.0M
2021-08-20 155.78 157.02 154.81 156.23 0.0M
2021-08-19 158.55 158.55 156.12 157.12 0.0M
2021-08-18 159.23 161.02 158.96 159.92 0.0M
2021-08-17 159.10 159.43 157.98 159.11 0.0M
2021-08-16 159.16 160.30 158.44 159.69 0.0M
2021-08-13 159.27 159.95 159.06 159.89 0.0M
2021-08-12 159.69 159.69 158.31 158.41 0.0M
2021-08-11 158.82 159.87 158.77 159.55 0.0M
2021-08-10 157.38 158.19 156.58 158.12 0.0M
2021-08-09 158.51 158.51 157.23 157.62 0.0M
2021-08-06 159.32 159.64 158.16 158.27 0.0M
2021-08-05 159.97 160.77 159.14 159.37 0.0M
2021-08-04 161.32 161.32 159.07 159.45 0.0M
2021-08-03 159.97 161.05 158.70 160.89 0.0M
2021-08-02 160.16 160.95 159.30 159.41 0.0M
2021-07-30 161.20 161.48 159.14 159.29 0.0M
2021-07-29 160.40 162.00 160.36 161.09 0.0M
2021-07-28 159.17 160.03 158.34 160.01 0.0M
2021-07-27 158.75 159.47 157.87 159.11 0.0M
2021-07-26 156.30 158.99 156.24 158.19 0.0M
2021-07-23 156.70 157.39 156.28 156.51 0.0M
2021-07-22 154.81 156.31 154.16 156.14 0.0M
2021-07-21 152.75 154.86 152.72 154.55 0.0M
2021-07-20 152.86 154.58 152.85 153.03 0.0M
2021-07-19 156.84 156.84 152.59 153.40 0.0M
2021-07-16 158.19 158.41 157.29 157.59 0.0M
2021-07-15 156.51 158.05 156.37 157.54 0.0M
2021-07-14 156.63 157.15 155.78 156.88 0.0M
2021-07-13 157.41 157.51 154.86 155.28 0.0M
2021-07-12 158.65 158.97 157.64 158.60 0.0M
2021-07-09 158.15 159.39 158.15 158.89 0.0M
2021-07-08 156.93 158.09 156.03 157.43 0.0M
2021-07-07 158.15 158.48 156.00 158.35 0.0M
2021-07-06 159.89 159.89 156.53 157.58 0.0M
2021-07-05 159.43 160.04 159.36 159.96 0.0M
2021-07-02 159.17 160.34 158.88 160.14 0.0M
2021-07-01 158.55 158.91 156.92 158.17 0.0M
2021-06-30 158.74 159.01 157.08 158.58 0.0M
2021-06-29 159.17 159.51 158.62 159.08 0.0M
2021-06-28 159.93 160.18 158.87 159.18 0.0M
2021-06-25 160.64 161.16 159.31 160.11 0.0M
2021-06-24 157.89 161.17 157.19 159.68 0.0M
2021-06-23 156.00 157.59 155.55 156.51 0.0M
2021-06-22 154.12 155.49 152.55 155.24 0.0M
2021-06-21 154.58 155.57 153.47 155.00 0.0M
2021-06-18 154.81 154.81 152.04 154.03 0.0M
2021-06-17 156.40 157.58 155.17 155.57 0.0M
2021-06-16 159.64 159.96 156.49 156.86 0.0M
2021-06-15 160.90 160.94 158.55 159.70 0.0M
2021-06-14 161.92 162.30 160.78 160.89 0.0M
2021-06-11 162.59 163.06 160.80 161.84 0.0M
2021-06-10 161.95 163.59 161.95 162.41 0.0M
2021-06-09 163.20 163.20 161.40 162.02 0.0M
2021-06-08 162.45 162.68 161.09 162.53 0.0M
2021-06-07 159.23 163.10 159.23 162.11 0.0M
2021-06-04 157.98 158.76 157.65 157.85 0.0M
2021-06-03 158.39 158.39 155.98 156.78 0.0M
2021-06-02 158.71 160.05 158.71 159.18 0.0M
2021-06-01 159.37 159.61 158.41 158.47 0.0M
2021-05-31 156.96 158.97 156.86 158.69 0.0M
2021-05-28 155.26 156.92 154.71 156.86 0.0M
2021-05-27 154.71 155.32 154.07 154.93 0.0M
2021-05-26 153.79 155.06 153.79 154.83 0.0M
2021-05-25 155.49 155.59 153.38 153.56 0.0M
2021-05-24 155.42 155.64 154.78 155.19 0.0M
2021-05-21 155.79 155.88 153.41 154.80 0.0M
2021-05-20 154.88 155.84 153.68 155.66 0.0M
2021-05-19 155.00 155.33 153.42 153.67 0.0M
2021-05-18 155.11 155.81 154.77 155.53 0.0M
2021-05-17 153.90 155.22 153.85 155.05 0.0M
2021-05-14 154.14 154.91 153.71 154.07 0.0M
2021-05-13 151.32 153.56 151.14 152.88 0.0M
2021-05-12 153.50 153.52 150.73 150.89 0.0M
2021-05-11 154.77 155.29 153.76 154.13 0.0M
2021-05-10 153.96 156.21 153.91 155.55 0.0M
2021-05-07 153.43 154.54 153.03 153.81 0.0M
2021-05-06 150.70 152.58 150.26 152.27 0.0M
2021-05-05 151.44 152.26 150.16 150.33 0.0M
2021-05-04 151.23 151.37 149.85 151.03 0.0M
2021-05-03 150.64 152.47 150.64 152.04 0.0M
2021-04-30 153.57 153.95 150.02 150.24 0.0M
2021-04-29 153.68 154.83 153.06 154.16 0.0M
2021-04-28 153.90 154.65 153.67 154.06 0.0M
2021-04-27 154.42 155.28 153.05 153.43 0.0M
2021-04-26 156.23 156.60 154.68 154.87 0.0M
2021-04-23 156.21 156.47 155.00 156.07 0.0M
2021-04-22 155.34 155.67 154.26 155.37 0.0M
2021-04-21 153.19 155.22 153.19 154.91 0.0M
2021-04-20 152.06 153.07 151.36 153.05 0.0M
2021-04-19 153.59 154.14 152.17 152.43 0.0M
2021-04-16 151.88 154.17 151.77 152.95 0.0M
2021-04-15 151.87 152.91 151.55 152.14 0.0M
2021-04-14 150.57 151.68 150.31 151.09 0.0M
2021-04-13 147.75 149.49 147.61 149.13 0.0M
2021-04-12 148.64 149.59 147.57 147.96 0.0M
2021-04-09 149.23 149.67 148.27 148.50 0.0M
2021-04-08 149.17 150.37 149.08 149.73 0.0M
2021-04-07 147.45 148.96 147.45 148.39 0.0M
2021-04-06 148.11 148.45 147.40 148.37 0.0M
2021-04-05 146.54 147.98 146.07 147.26 0.0M
2021-03-31 146.43 146.43 143.74 144.49 0.0M
2021-03-30 145.41 145.65 143.80 145.48 0.0M
2021-03-29 143.29 145.54 142.50 145.47 0.0M
2021-03-26 143.87 144.34 142.12 143.81 0.0M
2021-03-25 140.45 142.43 140.02 142.17 0.0M
2021-03-24 142.43 142.69 140.25 140.28 0.0M
2021-03-23 144.15 144.68 141.79 141.81 0.0M
2021-03-22 143.73 145.95 143.60 144.78 0.0M
2021-03-19 146.93 147.16 144.29 144.67 0.0M
2021-03-18 146.35 147.90 145.99 146.53 0.0M
2021-03-17 145.58 148.05 145.11 147.43 0.0M
2021-03-16 143.80 146.77 143.69 146.32 0.0M
2021-03-12 142.71 143.64 141.83 143.03 0.0M
2021-03-11 142.72 144.48 142.53 144.11 0.0M
2021-03-10 140.33 142.10 139.81 141.89 0.0M
2021-03-09 138.83 139.89 137.66 138.81 0.0M
2021-03-08 135.46 138.15 135.17 136.95 0.0M
2021-03-05 137.14 138.48 135.80 136.84 0.0M
2021-03-04 138.85 140.99 136.78 137.02 0.0M
2021-03-03 138.65 138.97 137.75 138.23 0.0M
2021-03-02 137.18 139.58 137.00 139.21 0.0M
2021-03-01 137.02 138.75 136.66 136.98 0.0M
2021-02-26 134.08 135.45 133.08 134.86 0.0M
2021-02-25 137.01 138.12 133.09 133.67 0.0M
2021-02-24 137.86 138.69 136.53 138.33 0.0M
2021-02-23 135.40 137.96 134.13 137.22 0.0M
2021-02-22 136.06 137.45 134.72 135.00 0.0M
2021-02-19 138.63 139.52 137.90 138.12 0.0M
2021-02-18 140.16 140.16 138.30 138.78 0.0M
2021-02-17 139.51 141.24 138.98 140.75 0.0M
2021-02-16 139.71 141.18 139.71 140.65 0.0M
2021-02-15 141.23 141.65 140.95 141.13 0.0M
2021-02-12 139.99 141.40 139.64 141.32 0.0M
2021-02-11 142.88 144.09 140.49 140.70 0.0M
2021-02-10 142.89 143.26 141.66 142.20 0.0M
2021-02-09 140.60 142.46 140.58 142.19 0.0M
2021-02-08 140.24 141.22 139.67 140.35 0.0M
2021-02-05 140.49 142.02 140.27 140.66 0.0M
2021-02-04 139.51 139.51 137.95 139.11 0.0M
2021-02-03 140.25 140.86 138.20 140.14 0.0M
2021-02-02 138.03 141.32 138.03 139.72 0.0M
2021-01-29 139.68 139.93 134.72 134.78 0.0M
2021-01-28 139.11 140.53 138.40 139.97 0.0M
2021-01-27 140.78 140.78 137.98 139.30 0.0M
2021-01-26 143.57 144.07 141.58 143.82 0.0M
2021-01-25 143.22 143.66 139.83 142.75 0.0M
2021-01-22 143.91 143.99 141.92 143.27 0.0M
2021-01-21 147.29 147.64 144.92 145.46 0.0M
2021-01-20 148.04 148.04 146.10 147.22 0.0M
2021-01-19 149.82 149.82 146.83 146.94 0.0M
2021-01-18 146.94 149.67 146.90 149.24 0.0M
2021-01-15 147.48 147.87 146.49 147.11 0.0M
2021-01-14 147.12 149.13 146.59 148.55 0.0M
2021-01-13 148.29 148.55 146.42 147.13 0.0M
2021-01-12 147.97 148.89 147.39 148.20 0.0M
2021-01-11 147.86 148.30 145.71 147.66 0.0M
2021-01-08 148.93 150.27 147.89 149.42 0.0M
2021-01-07 148.16 149.08 147.39 147.81 0.0M
2021-01-06 146.79 150.89 146.68 148.42 0.0M
2021-01-05 143.95 145.37 143.70 145.13 0.0M
2021-01-04 145.07 147.62 144.10 144.28 0.0M