S

MXXMI
🏛️ México →
474.97
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
2023-12-29 384.50 384.83 380.84 382.21 21.4M
2023-12-28 389.14 389.17 382.71 384.24 21.1M
2023-12-27 388.70 390.23 387.78 388.20 24.2M
2023-12-26 387.52 390.91 387.52 388.33 23.2M
2023-12-25 387.97 389.77 387.33 388.33 29.3M
2023-12-22 387.97 389.77 387.33 388.33 29.3M
2023-12-21 383.72 388.08 383.72 387.71 32.4M
2023-12-20 386.94 389.08 382.53 383.25 63.0M
2023-12-19 388.63 390.66 385.10 387.10 75.2M
2023-12-18 384.13 389.05 380.98 388.30 60.0M
2023-12-15 383.45 388.18 381.60 385.13 241.4M
2023-12-14 366.05 386.14 366.05 383.92 113.7M
2023-12-13 358.90 364.69 357.87 364.17 104.7M
2023-12-11 358.38 361.06 357.97 359.50 73.4M
2023-12-08 359.23 359.49 356.50 358.16 77.9M
2023-12-07 358.25 360.63 357.33 359.11 82.7M
2023-12-06 358.17 361.69 357.96 358.98 78.7M
2023-12-05 359.05 359.47 353.69 358.49 116.8M
2023-12-04 357.06 361.78 356.91 359.02 101.0M
2023-12-01 355.00 358.75 351.84 357.90 76.4M
2023-11-30 349.08 355.60 347.60 355.04 524.4M
2023-11-29 344.38 349.30 344.38 348.58 92.5M
2023-11-28 342.52 346.55 341.75 344.42 84.8M
2023-11-27 344.15 344.43 341.33 342.80 87.5M
2023-11-24 341.96 344.60 339.52 344.05 61.6M
2023-11-23 338.84 342.17 338.84 341.93 21.5M
2023-11-22 340.38 341.87 338.58 338.82 60.9M
2023-11-21 339.82 341.61 335.82 340.18 83.3M
2023-11-17 337.92 342.57 337.92 340.93 67.7M
2023-11-16 342.98 342.98 337.55 337.77 79.3M
2023-11-15 338.91 344.02 338.91 342.12 92.1M
2023-11-14 332.87 340.32 332.87 339.49 78.7M
2023-11-13 334.83 335.68 332.29 332.52 57.8M
2023-11-10 336.13 337.63 334.32 334.74 72.4M
2023-11-09 337.07 337.58 334.32 335.70 76.0M
2023-11-08 336.67 339.60 335.76 337.19 65.2M
2023-11-07 339.89 340.59 335.75 337.49 89.2M
2023-11-06 334.37 342.94 334.37 340.23 92.1M
2023-11-03 328.37 339.21 328.37 334.34 98.9M
2023-11-01 318.85 324.83 318.15 323.88 61.8M
2023-10-31 318.09 320.25 315.98 318.78 132.7M
2023-10-30 316.65 320.13 316.65 318.41 80.2M
2023-10-27 323.38 323.74 316.57 316.89 96.6M
2023-10-26 323.97 326.04 320.36 323.53 76.5M
2023-10-25 320.48 324.38 320.05 323.94 71.4M
2023-10-24 320.55 322.18 319.26 320.41 51.8M
2023-10-23 323.43 323.43 318.82 320.28 53.9M
2023-10-20 324.53 324.93 321.95 323.09 80.6M
2023-10-19 328.73 330.02 323.93 324.35 103.5M
2023-10-18 330.93 331.41 326.04 329.68 143.4M
2023-10-17 329.98 331.86 329.22 331.55 87.2M
2023-10-16 325.52 332.56 325.52 331.19 55.7M
2023-10-13 326.91 328.06 324.48 325.36 72.6M
2023-10-12 332.01 332.01 325.19 326.89 89.5M
2023-10-11 331.03 332.66 329.76 332.14 94.4M
2023-10-10 322.46 330.59 322.27 329.85 73.4M
2023-10-09 323.20 324.21 317.95 322.10 60.1M
2023-10-06 322.28 324.54 315.47 323.20 81.1M
2023-10-05 334.06 334.06 310.59 321.16 111.0M
2023-10-04 335.88 338.24 332.55 337.98 80.2M
2023-10-03 339.39 339.41 334.01 334.39 84.0M
2023-10-02 339.59 341.67 335.43 340.05 59.2M
2023-09-29 349.56 351.02 338.92 339.71 81.0M
2023-09-28 350.25 351.26 349.36 350.10 70.2M
2023-09-27 349.92 352.10 349.33 350.91 82.5M
2023-09-26 351.45 352.33 349.27 349.92 76.0M
2023-09-25 353.36 355.05 350.61 350.97 92.1M
2023-09-22 354.98 356.46 352.61 353.13 61.3M
2023-09-21 359.19 359.19 355.27 355.91 81.9M
2023-09-20 357.98 362.06 357.33 359.56 71.5M
2023-09-19 354.43 358.19 351.87 357.61 76.3M
2023-09-18 351.86 354.49 350.32 354.19 51.4M
2023-09-15 355.39 355.39 350.51 351.84 263.5M
2023-09-14 353.34 356.06 352.81 355.05 71.5M
2023-09-13 355.77 357.01 352.92 353.38 87.2M
2023-09-12 360.62 360.96 356.42 356.61 87.1M
2023-09-11 364.54 366.17 360.27 360.42 67.0M
2023-09-08 366.48 366.48 363.05 364.64 57.6M
2023-09-07 370.18 370.18 366.10 366.62 53.9M
2023-09-06 372.25 373.32 368.98 370.05 60.1M
2023-09-05 374.83 375.29 370.52 371.52 78.9M
2023-09-04 374.09 375.93 373.69 374.74 7.3M
2023-09-01 373.14 376.70 373.13 374.13 35.7M
2023-08-31 382.43 382.88 371.29 371.79 198.1M
2023-08-30 380.28 384.67 380.28 382.58 64.5M
2023-08-29 374.25 380.74 372.68 380.35 59.3M
2023-08-28 371.45 376.56 371.45 374.22 35.4M
2023-08-25 369.59 373.07 367.81 371.39 61.6M
2023-08-24 370.95 372.88 368.88 369.95 60.5M
2023-08-23 365.93 372.64 365.93 371.17 61.9M
2023-08-22 365.21 366.01 363.03 365.68 48.7M
2023-08-21 365.07 365.30 362.50 364.73 60.6M
2023-08-18 364.34 366.29 361.29 364.64 65.9M
2023-08-17 374.11 374.84 364.62 364.92 77.9M
2023-08-16 372.87 375.37 372.09 374.13 79.8M
2023-08-15 370.73 373.57 369.52 372.85 75.5M
2023-08-14 369.26 371.30 365.92 370.96 56.9M
2023-08-11 370.21 372.80 368.61 369.28 65.7M
2023-08-10 373.13 375.11 369.53 370.22 65.8M
2023-08-09 370.45 373.24 369.44 372.93 93.8M
2023-08-08 369.80 371.01 366.15 370.37 56.9M
2023-08-07 367.28 370.81 366.35 370.33 59.6M
2023-08-04 363.51 367.52 362.37 367.09 49.6M
2023-08-03 361.16 363.89 360.02 363.06 70.6M
2023-08-02 366.53 366.53 361.51 361.88 71.2M
2023-08-01 369.49 370.92 366.64 367.06 59.1M
2023-07-31 368.84 371.15 368.34 369.41 74.4M
2023-07-28 368.35 371.57 368.19 368.72 56.9M
2023-07-27 367.62 373.05 367.47 368.25 104.6M
2023-07-26 362.75 367.53 361.30 366.59 62.8M
2023-07-25 362.22 363.10 361.21 362.63 54.6M
2023-07-24 364.53 364.53 360.22 361.93 57.4M
2023-07-21 364.66 366.21 362.39 364.29 44.9M
2023-07-20 365.69 366.47 363.35 364.79 46.8M
2023-07-19 368.79 369.35 364.35 365.83 65.6M
2023-07-18 364.65 369.81 363.76 368.84 50.7M
2023-07-17 364.69 365.58 362.41 364.72 32.2M
2023-07-14 369.01 369.01 363.84 364.83 46.7M
2023-07-13 363.02 371.79 363.02 369.14 51.2M
2023-07-12 361.59 363.61 361.56 362.59 78.7M
2023-07-11 357.65 361.34 356.56 361.12 50.5M
2023-07-10 357.11 358.23 355.48 357.58 34.5M
2023-07-07 354.67 358.33 353.72 356.97 71.1M
2023-07-06 360.89 360.89 351.86 354.41 79.5M
2023-07-05 362.16 362.16 358.13 361.12 82.4M
2023-07-04 364.83 365.93 361.63 362.21 6.1M
2023-07-03 359.45 364.97 358.94 364.60 32.2M
2023-06-30 359.87 361.31 358.66 359.58 75.4M
2023-06-29 359.71 361.31 359.07 359.80 56.9M
2023-06-28 363.12 363.12 357.13 359.09 74.2M
2023-06-27 358.28 363.47 357.02 362.56 69.1M
2023-06-26 358.90 360.45 357.30 358.00 72.3M
2023-06-23 362.40 362.40 356.55 358.60 71.1M
2023-06-22 364.72 364.72 359.82 360.51 50.2M
2023-06-21 368.15 368.15 364.48 365.62 65.4M
2023-06-20 373.63 373.78 367.38 368.31 67.0M
2023-06-19 373.92 375.41 373.09 373.47 8.3M
2023-06-16 376.87 377.20 373.37 374.26 224.8M
2023-06-15 375.16 379.11 374.76 376.63 86.4M
2023-06-14 372.43 376.73 372.42 375.25 110.6M
2023-06-13 369.24 372.78 369.08 372.47 82.4M
2023-06-12 369.75 370.96 367.37 369.11 54.0M
2023-06-09 368.40 370.61 367.71 370.05 97.7M
2023-06-08 367.21 370.39 365.24 368.61 97.0M
2023-06-07 364.64 368.26 364.55 366.68 131.4M
2023-06-06 355.76 365.40 355.61 365.20 123.1M
2023-06-05 355.73 356.56 354.01 355.47 55.5M
2023-06-02 350.06 356.04 350.06 355.19 100.2M
2023-06-01 351.30 353.22 349.26 349.83 113.8M
2023-05-31 353.15 354.27 349.08 350.76 353.7M
2023-05-30 359.57 359.67 351.76 354.02 338.2M
2023-05-29 359.44 360.92 357.71 359.02 132.7M
2023-05-26 355.73 360.12 354.58 359.76 62.6M
2023-05-25 354.96 356.28 352.42 355.56 75.8M
2023-05-24 355.86 355.89 351.51 354.41 84.7M
2023-05-23 360.67 362.60 355.30 356.31 70.7M
2023-05-22 367.28 370.43 360.10 360.76 70.7M
2023-05-19 373.08 374.46 366.98 367.25 62.6M
2023-05-18 370.86 373.33 370.37 373.07 62.3M
2023-05-17 370.22 372.41 369.96 370.61 57.4M
2023-05-16 368.84 372.27 368.63 369.91 51.5M
2023-05-15 369.55 369.95 366.80 368.94 61.4M
2023-05-12 369.16 370.54 367.46 368.42 55.1M
2023-05-11 371.91 372.60 367.84 369.27 83.5M
2023-05-10 373.79 375.20 371.17 372.19 68.1M
2023-05-09 370.31 374.64 369.26 374.33 67.0M
2023-05-08 371.07 373.46 368.84 370.51 53.9M
2023-05-05 367.20 372.10 366.61 371.79 97.8M
2023-05-04 371.21 373.82 366.24 367.02 62.8M
2023-05-03 373.58 373.58 370.05 370.21 80.6M
2023-05-02 370.62 376.05 369.25 373.62 136.0M
2023-04-28 366.11 371.63 365.24 370.63 81.7M
2023-04-27 362.14 366.78 361.42 366.29 60.8M
2023-04-26 363.43 366.33 360.35 361.22 83.6M
2023-04-25 363.88 364.47 360.77 363.25 50.0M
2023-04-24 361.95 364.35 361.04 363.94 52.2M
2023-04-21 366.65 366.73 360.55 361.62 66.5M
2023-04-20 368.01 370.19 365.88 366.15 51.3M
2023-04-19 369.31 369.31 366.14 367.91 63.5M
2023-04-18 375.04 376.39 368.70 369.03 59.7M
2023-04-17 374.22 375.83 373.42 375.11 65.5M
2023-04-14 375.56 376.60 371.17 374.79 63.6M
2023-04-13 369.57 377.51 369.57 375.63 97.0M
2023-04-12 370.58 373.39 368.01 369.47 33.9M
2023-04-11 366.21 371.13 366.21 370.84 43.3M
2023-04-10 361.47 368.14 361.31 367.08 19.4M
2023-04-05 368.02 368.34 360.91 361.02 21.8M
2023-04-04 364.78 369.60 364.39 368.88 18.0M
2023-04-03 365.81 365.96 361.65 363.38 20.0M
2023-03-31 367.15 369.11 365.09 365.59 81.9M
2023-03-30 365.05 368.05 363.57 367.27 60.3M
2023-03-29 359.89 365.15 359.29 364.53 70.6M
2023-03-28 355.77 361.57 354.27 359.19 53.8M
2023-03-27 354.50 356.04 353.89 355.32 64.1M
2023-03-24 355.25 355.25 351.33 354.26 48.0M
2023-03-23 352.95 358.29 352.95 355.33 56.3M
2023-03-22 354.55 356.38 352.32 352.97 78.8M
2023-03-21 353.06 354.85 351.15 353.87 61.5M
2023-03-17 351.86 353.42 346.59 352.07 267.8M
2023-03-16 350.65 355.25 349.75 352.03 65.4M
2023-03-15 354.19 355.46 349.27 351.31 63.0M
2023-03-14 355.76 359.24 354.54 355.06 75.6M
2023-03-13 353.15 359.55 349.65 354.97 68.1M
2023-03-10 358.00 358.71 351.87 352.70 106.3M
2023-03-09 358.61 362.00 357.41 358.16 77.9M
2023-03-08 359.65 360.66 357.20 358.60 47.1M
2023-03-07 365.17 365.17 358.68 359.14 65.5M
2023-03-06 366.36 369.20 364.33 365.43 55.7M
2023-03-03 358.98 368.98 358.09 367.82 72.7M
2023-03-02 355.49 359.71 352.32 358.98 76.1M
2023-03-01 350.89 357.11 350.12 355.46 53.7M
2023-02-28 352.53 353.02 348.43 350.73 140.2M
2023-02-27 349.97 353.18 348.91 351.85 40.8M
2023-02-24 352.73 352.91 348.25 349.76 54.5M
2023-02-23 353.00 356.13 352.30 353.84 61.7M
2023-02-22 354.59 355.58 350.30 352.56 56.2M
2023-02-21 359.80 360.10 352.83 353.98 54.2M
2023-02-20 359.94 360.22 358.19 359.51 5.9M
2023-02-17 359.95 360.47 357.15 359.13 55.9M
2023-02-16 361.85 361.85 358.79 360.02 65.8M
2023-02-15 359.09 362.54 357.10 362.00 74.4M
2023-02-14 363.62 366.12 358.78 359.57 100.9M
2023-02-13 355.35 363.65 355.15 363.20 68.3M
2023-02-10 362.26 362.62 354.77 358.16 65.8M
2023-02-09 365.48 368.01 361.62 362.01 52.5M
2023-02-08 366.13 368.05 358.78 363.34 63.8M
2023-02-07 375.09 375.09 365.77 366.11 74.7M
2023-02-03 374.20 377.08 373.00 375.94 60.9M
2023-02-02 380.33 382.06 372.99 374.79 61.0M
2023-02-01 373.02 380.06 371.62 379.73 54.8M
2023-01-31 370.58 374.36 367.78 373.00 82.5M
2023-01-30 374.35 374.35 369.26 370.26 42.7M
2023-01-27 377.52 378.82 373.78 374.41 43.4M
2023-01-26 371.57 377.77 371.57 377.43 53.6M
2023-01-25 371.90 372.07 368.68 371.23 68.4M
2023-01-24 372.74 374.54 370.40 371.64 42.7M
2023-01-23 369.80 374.13 369.80 371.15 39.5M
2023-01-20 365.43 371.43 363.27 369.65 44.0M
2023-01-19 364.30 367.82 363.08 364.83 53.8M
2023-01-18 362.24 365.31 361.98 364.10 36.6M
2023-01-17 368.57 368.57 361.39 361.96 43.8M
2023-01-16 362.86 369.14 362.86 368.16 15.7M
2023-01-13 362.26 363.82 361.15 362.79 41.6M
2023-01-12 359.24 364.40 359.24 362.77 86.0M
2023-01-11 351.75 360.32 351.75 358.62 71.3M
2023-01-10 352.76 354.82 350.83 351.52 48.2M
2023-01-09 349.19 356.12 349.19 351.97 49.5M
2023-01-06 342.01 351.78 341.07 349.83 43.5M
2023-01-05 338.57 343.94 337.68 342.00 45.0M
2023-01-04 329.14 341.56 329.11 339.56 45.9M
2023-01-03 325.80 329.26 325.26 328.79 19.8M
2023-01-02 322.17 326.52 322.08 326.02 3.7M