S

MXX
🏛️ México →
62,657.79
Última Actualización: 2025-09-29
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
2022-12-30 49,524.33 49,619.34 48,383.20 48,463.86 119.8M
2022-12-29 49,708.67 50,209.79 49,461.52 49,517.86 64.0M
2022-12-28 50,432.78 50,491.09 49,605.38 49,648.21 73.3M
2022-12-27 50,305.70 50,838.65 50,277.12 50,440.02 54.8M
2022-12-26 50,530.63 50,712.39 50,211.37 50,273.89 11.4M
2022-12-23 50,052.48 50,759.66 49,864.65 50,578.09 74.9M
2022-12-22 50,455.89 50,518.00 49,648.11 50,097.22 84.3M
2022-12-21 50,182.33 50,791.38 50,034.85 50,426.26 96.0M
2022-12-20 49,978.45 50,406.57 49,978.45 50,139.42 101.8M
2022-12-19 49,694.69 50,058.30 49,534.65 49,946.10 96.8M
2022-12-16 49,361.51 49,686.79 49,113.71 49,630.15 377.3M
2022-12-15 49,972.95 49,976.49 49,281.23 49,342.34 278.2M
2022-12-14 50,430.94 50,452.64 49,781.72 50,047.70 170.8M
2022-12-13 50,638.82 51,084.44 50,240.45 50,333.10 284.7M
2022-12-09 51,170.62 51,170.89 50,423.74 50,466.25 121.5M
2022-12-08 50,721.50 51,298.86 50,721.50 51,078.70 123.0M
2022-12-07 51,044.03 51,311.40 50,645.19 50,725.96 141.2M
2022-12-06 50,683.10 51,481.81 50,494.63 51,020.65 149.9M
2022-12-05 51,197.73 51,298.01 50,715.01 50,799.46 105.1M
2022-12-02 51,407.96 51,647.85 51,030.43 51,234.37 153.3M
2022-12-01 51,649.60 51,811.17 51,027.58 51,457.55 185.5M
2022-11-30 50,200.93 51,800.36 50,125.81 51,684.86 741.5M
2022-11-29 51,044.43 51,237.91 50,111.49 50,174.06 164.5M
2022-11-28 51,619.81 52,120.23 51,030.90 51,081.33 132.2M
2022-11-25 51,968.32 51,968.32 51,289.91 51,668.64 74.0M
2022-11-24 51,990.61 52,245.08 51,714.18 51,979.01 28.4M
2022-11-23 51,710.02 52,258.73 51,710.02 51,993.95 161.1M
2022-11-22 51,614.16 52,371.02 51,579.28 51,760.54 221.3M
2022-11-18 51,468.58 52,040.03 51,326.89 51,569.72 266.8M
2022-11-17 51,377.05 51,559.41 51,057.38 51,360.87 145.2M
2022-11-16 51,526.39 51,710.64 51,362.58 51,544.94 174.9M
2022-11-15 51,985.34 52,457.14 51,369.31 51,655.68 151.8M
2022-11-14 51,915.63 52,016.44 51,565.35 51,785.13 187.7M
2022-11-11 51,086.48 52,126.90 51,086.48 51,959.20 194.5M
2022-11-10 50,953.17 51,541.63 50,839.37 51,031.71 173.2M
2022-11-09 50,822.64 51,232.91 50,333.12 50,545.76 180.4M
2022-11-08 50,773.96 51,093.05 50,510.84 50,888.47 198.4M
2022-11-07 51,166.86 51,547.48 50,540.03 50,760.17 174.3M
2022-11-04 50,565.16 51,319.88 50,530.20 51,173.75 145.8M
2022-11-03 50,653.87 50,653.87 49,431.48 50,215.87 256.7M
2022-11-01 50,004.42 50,905.67 50,004.42 50,864.85 184.3M
2022-10-31 49,110.67 49,990.94 48,873.17 49,922.30 188.7M
2022-10-28 48,896.36 49,131.39 48,482.90 49,086.30 130.3M
2022-10-27 49,293.77 49,361.58 48,805.41 48,892.56 228.1M
2022-10-26 48,596.48 49,408.27 48,501.55 49,327.11 309.7M
2022-10-25 47,707.60 48,682.06 47,558.73 48,641.27 257.3M
2022-10-24 47,088.17 47,967.14 47,065.42 47,765.24 187.7M
2022-10-21 46,351.04 47,172.33 46,306.71 47,120.08 185.0M
2022-10-20 46,299.81 46,517.34 45,914.58 46,315.41 300.0M
2022-10-19 46,306.32 46,439.01 46,010.76 46,217.44 180.1M
2022-10-18 46,395.20 46,699.46 46,116.39 46,309.23 218.5M
2022-10-17 45,633.30 46,437.80 45,616.00 46,220.72 182.1M
2022-10-14 45,859.01 46,062.59 45,380.18 45,443.35 161.6M
2022-10-13 45,467.43 46,074.40 45,040.42 45,766.94 211.6M
2022-10-12 45,759.29 46,114.28 45,501.73 45,679.84 182.4M
2022-10-11 45,418.56 46,245.02 45,026.43 45,792.99 177.5M
2022-10-10 45,688.15 46,077.09 45,388.60 45,457.12 98.8M
2022-10-07 46,176.52 46,176.52 45,630.07 45,728.87 152.5M
2022-10-06 45,853.68 46,654.91 45,787.32 46,326.68 185.5M
2022-10-05 45,957.37 45,957.37 45,553.56 45,845.83 163.8M
2022-10-04 45,644.03 46,139.18 45,553.29 46,046.58 178.3M
2022-10-03 44,779.20 45,501.00 44,686.64 45,429.75 197.7M
2022-09-30 45,094.68 45,300.29 44,558.81 44,626.80 200.7M
2022-09-29 45,293.90 45,626.60 44,764.27 45,102.55 154.8M
2022-09-28 45,045.04 45,826.95 44,841.51 45,442.21 197.5M
2022-09-27 44,886.45 45,309.87 44,811.65 45,006.11 130.3M
2022-09-26 45,410.86 45,514.50 44,740.05 44,808.56 123.1M
2022-09-23 46,149.09 46,151.67 45,069.02 45,395.94 150.7M
2022-09-22 46,957.63 46,957.63 46,154.87 46,324.92 139.0M
2022-09-21 47,111.33 47,432.52 46,906.31 46,992.51 198.3M
2022-09-20 46,983.03 47,284.14 46,613.25 47,068.53 220.1M
2022-09-19 46,712.13 46,863.53 46,098.86 46,793.59 201.3M
2022-09-15 46,742.11 47,027.50 46,545.13 46,769.78 784.1M
2022-09-14 47,063.07 47,236.42 46,709.58 46,745.15 168.0M
2022-09-13 47,671.99 47,826.64 46,981.97 47,039.74 180.1M
2022-09-12 47,168.11 47,944.60 47,124.62 47,860.48 117.7M
2022-09-09 46,435.40 47,072.99 46,412.05 47,042.94 97.8M
2022-09-08 46,170.07 46,381.12 45,834.35 46,283.34 127.7M
2022-09-07 45,870.98 46,169.46 45,482.77 46,056.97 153.9M
2022-09-06 46,084.84 46,196.99 45,645.76 45,902.89 133.7M
2022-09-05 45,905.86 46,087.31 45,535.63 46,026.08 19.2M
2022-09-02 45,811.16 46,166.54 45,543.79 45,888.63 135.2M
2022-09-01 44,851.23 45,701.47 44,518.73 45,383.85 177.0M
2022-08-31 45,909.89 46,055.17 44,844.18 44,919.22 508.0M
2022-08-30 46,336.97 46,398.47 45,671.21 45,922.05 122.0M
2022-08-29 47,105.90 47,105.90 46,247.28 46,322.10 137.7M
2022-08-26 47,711.02 47,754.32 46,992.75 47,272.11 87.5M
2022-08-25 47,449.68 47,830.59 47,320.51 47,724.24 109.3M
2022-08-24 47,936.38 48,133.72 47,393.08 47,449.73 109.5M
2022-08-23 48,062.07 48,180.98 47,738.86 47,974.03 135.1M
2022-08-22 48,366.14 48,464.22 47,842.62 48,016.61 123.1M
2022-08-19 48,677.98 48,698.03 48,386.43 48,463.26 92.4M
2022-08-18 48,796.89 48,796.89 48,270.23 48,729.80 104.6M
2022-08-17 48,786.30 48,828.89 48,406.44 48,734.04 128.9M
2022-08-16 48,624.95 48,944.49 48,537.38 48,801.68 156.3M
2022-08-15 48,770.31 48,896.10 48,595.13 48,638.36 92.2M
2022-08-12 48,546.99 48,909.17 48,429.69 48,853.37 119.2M
2022-08-11 47,876.66 48,536.66 47,691.08 48,460.55 203.9M
2022-08-10 47,349.57 48,311.92 47,349.57 47,808.21 182.3M
2022-08-09 47,148.13 47,349.44 47,050.18 47,241.81 141.7M
2022-08-08 46,787.91 47,422.37 46,787.91 47,354.86 162.8M
2022-08-05 46,688.19 47,023.76 46,283.75 46,723.43 137.3M
2022-08-04 47,063.01 47,870.48 46,528.00 46,916.17 183.0M
2022-08-03 46,997.33 47,218.05 46,742.94 46,989.61 177.2M
2022-08-02 47,378.35 47,429.04 46,639.11 46,902.69 170.8M
2022-08-01 48,094.47 48,417.03 47,321.53 47,384.56 140.6M
2022-07-29 48,057.79 48,338.90 48,017.06 48,144.33 231.0M
2022-07-28 46,846.39 48,174.27 46,846.39 48,112.27 155.7M
2022-07-27 46,794.69 46,919.56 46,164.27 46,842.92 171.6M
2022-07-26 47,217.38 47,265.86 46,485.58 46,674.30 146.3M
2022-07-25 47,254.55 47,577.44 47,154.22 47,202.64 97.2M
2022-07-22 47,477.69 47,595.79 47,165.38 47,264.86 110.1M
2022-07-21 47,223.10 47,488.28 46,767.74 47,416.37 118.3M
2022-07-20 47,213.02 47,348.42 46,964.39 47,132.49 109.2M
2022-07-19 47,090.23 47,511.15 46,805.89 47,259.23 123.1M
2022-07-18 47,198.01 47,482.75 46,855.21 46,923.20 84.3M
2022-07-15 46,819.38 47,121.12 46,691.76 47,075.87 83.2M
2022-07-14 47,325.54 47,357.11 46,581.32 46,741.31 149.2M
2022-07-13 47,448.31 47,706.14 46,882.15 47,461.35 196.3M
2022-07-12 47,310.80 47,800.36 47,310.80 47,651.52 159.9M
2022-07-11 47,541.46 47,572.59 47,182.90 47,369.89 88.2M
2022-07-08 47,214.71 47,624.09 46,927.07 47,582.11 120.7M
2022-07-07 47,828.34 48,056.93 47,311.98 47,374.38 200.4M
2022-07-06 47,572.94 47,778.95 47,292.09 47,722.29 139.5M
2022-07-05 47,987.59 47,987.59 46,940.92 47,503.22 140.8M
2022-07-04 47,740.32 48,584.14 47,705.27 48,036.38 39.3M
2022-07-01 47,543.35 47,910.68 47,135.18 47,743.15 94.9M
2022-06-30 47,918.63 47,918.63 47,188.28 47,524.45 228.8M
2022-06-29 48,446.29 48,532.68 47,916.85 48,061.61 170.6M
2022-06-28 48,363.79 48,796.23 48,049.90 48,435.45 182.0M
2022-06-27 47,781.35 48,390.86 47,696.42 48,294.83 124.2M
2022-06-24 46,642.41 47,852.91 46,344.94 47,741.50 175.5M
2022-06-23 47,175.68 47,222.62 46,547.21 46,657.88 157.7M
2022-06-22 47,878.14 47,878.14 47,076.27 47,144.36 146.7M
2022-06-21 47,761.48 48,321.17 47,732.42 48,104.38 131.3M
2022-06-20 47,996.72 48,007.22 47,680.15 47,780.72 40.5M
2022-06-17 47,682.91 48,156.71 47,488.30 48,016.23 732.2M
2022-06-16 48,202.45 48,202.45 47,323.36 47,558.51 212.0M
2022-06-15 48,388.15 48,610.30 48,137.65 48,344.97 175.2M
2022-06-14 48,557.47 48,677.11 48,083.16 48,164.47 191.9M
2022-06-13 48,408.20 48,717.67 47,775.84 48,445.30 251.4M
2022-06-10 49,147.20 49,147.20 48,398.78 48,471.52 137.5M
2022-06-09 49,854.73 50,012.62 49,229.81 49,290.22 154.6M
2022-06-08 50,088.94 50,192.36 49,629.03 49,819.30 165.1M
2022-06-07 49,840.72 50,183.82 49,409.73 50,139.20 138.4M
2022-06-06 50,723.91 51,029.28 50,014.67 50,060.53 116.1M
2022-06-03 50,874.17 50,919.38 50,482.85 50,689.05 154.6M
2022-06-02 51,522.18 51,545.52 50,641.78 50,971.38 193.4M
2022-06-01 51,739.87 51,820.68 51,309.59 51,506.15 173.9M
2022-05-31 52,116.37 52,290.18 51,269.52 51,752.53 1,347.1M
2022-05-30 52,438.79 52,745.98 51,922.47 52,162.08 83.1M
2022-05-27 52,154.25 52,617.31 51,871.92 52,463.55 172.8M
2022-05-26 52,203.69 52,295.32 52,058.32 52,143.00 183.9M
2022-05-25 51,243.95 52,082.47 51,216.99 51,717.07 281.2M
2022-05-24 51,149.47 51,374.40 50,866.15 51,304.04 241.7M
2022-05-23 51,621.72 51,989.02 51,341.19 51,376.89 139.7M
2022-05-20 51,512.45 51,868.44 51,326.93 51,518.30 202.8M
2022-05-19 50,212.98 51,590.33 50,050.46 51,289.91 238.8M
2022-05-18 51,390.52 51,390.52 49,990.49 50,394.03 304.8M
2022-05-17 50,781.79 51,634.19 50,739.66 51,464.03 204.6M
2022-05-16 49,604.95 50,823.04 49,472.51 50,563.98 177.7M
2022-05-13 49,486.11 49,726.52 49,127.29 49,579.90 212.9M
2022-05-12 49,061.12 49,732.05 48,701.25 49,309.32 249.6M
2022-05-11 49,087.26 49,618.35 49,005.89 49,276.23 234.8M
2022-05-10 49,149.19 49,435.54 49,005.01 49,115.86 257.0M
2022-05-09 49,419.02 49,419.02 48,669.21 49,057.46 161.5M
2022-05-06 50,435.61 50,435.61 49,451.28 49,541.81 163.4M
2022-05-05 51,264.61 51,264.61 50,357.55 50,529.95 202.5M
2022-05-04 51,032.24 51,565.60 50,588.92 51,432.63 149.8M
2022-05-03 51,896.17 51,896.85 50,954.99 51,066.56 161.1M
2022-05-02 51,426.27 51,922.71 51,125.72 51,887.47 128.4M
2022-04-29 52,502.50 52,809.38 51,315.04 51,417.97 214.9M
2022-04-28 52,792.52 52,793.87 51,658.11 52,614.17 231.7M
2022-04-27 52,627.18 52,807.09 52,212.64 52,351.21 160.2M
2022-04-26 52,699.18 52,894.05 52,324.66 52,512.71 185.4M
2022-04-25 53,183.12 53,183.12 52,509.45 52,703.79 183.4M
2022-04-22 53,258.32 53,641.01 53,027.20 53,191.78 143.3M
2022-04-21 53,997.67 54,329.32 53,077.99 53,267.31 154.7M
2022-04-20 54,676.06 54,695.19 53,771.49 53,831.04 185.7M
2022-04-19 54,219.61 54,718.34 54,175.48 54,633.76 154.4M
2022-04-18 54,172.62 54,582.79 54,063.78 54,139.69 101.3M
2022-04-13 53,976.82 54,414.12 53,697.42 54,172.62 102.4M
2022-04-12 54,624.30 54,809.11 53,750.83 53,907.25 186.1M
2022-04-11 54,678.05 54,678.05 54,279.65 54,463.83 115.5M
2022-04-08 55,338.64 55,350.06 54,591.73 54,687.25 117.2M
2022-04-07 55,494.70 55,646.29 55,195.51 55,280.59 241.7M
2022-04-06 55,562.97 55,851.26 55,323.00 55,438.73 188.7M
2022-04-05 56,218.23 56,296.12 55,395.01 55,547.29 179.4M
2022-04-04 56,610.03 56,783.68 56,181.34 56,313.21 102.8M
2022-04-01 56,530.56 57,064.16 56,274.78 56,609.54 184.4M
2022-03-31 55,811.40 56,730.53 55,811.40 56,536.68 226.3M
2022-03-30 56,129.47 56,174.56 55,526.97 55,814.99 214.9M
2022-03-29 55,590.47 56,276.39 55,517.32 56,111.21 244.3M
2022-03-28 55,436.45 55,779.73 55,335.86 55,685.14 122.1M
2022-03-25 55,833.15 55,850.83 55,004.38 55,436.05 145.2M
2022-03-24 55,198.54 55,907.49 54,990.07 55,829.86 163.3M
2022-03-23 55,634.96 55,712.82 55,026.42 55,154.68 155.7M
2022-03-22 55,468.11 55,902.28 55,205.64 55,722.48 245.0M
2022-03-18 54,413.91 55,788.87 53,815.43 55,467.06 770.9M
2022-03-17 53,456.48 54,447.04 53,277.42 54,364.51 186.8M
2022-03-16 52,997.11 53,939.88 52,997.11 53,411.88 239.4M
2022-03-15 52,735.69 53,121.39 52,437.05 53,010.01 324.4M
2022-03-14 53,300.70 53,300.70 52,427.58 52,807.62 242.4M
2022-03-11 53,514.82 53,806.21 53,181.68 53,300.70 152.6M
2022-03-10 53,802.95 54,019.43 53,316.02 53,387.62 189.3M
2022-03-09 53,202.30 54,000.03 53,202.30 53,911.76 221.9M
2022-03-08 52,393.46 53,555.91 52,096.01 53,288.23 266.7M
2022-03-07 53,354.94 53,354.94 51,884.08 52,312.61 239.3M
2022-03-04 53,450.50 53,450.50 52,691.76 53,322.05 226.4M
2022-03-03 53,297.79 54,095.65 53,235.57 53,528.01 216.9M
2022-03-02 53,292.95 53,610.07 53,059.01 53,300.66 198.2M
2022-03-01 53,403.89 53,855.46 52,880.98 53,168.82 182.5M
2022-02-28 52,528.71 53,600.12 51,990.91 53,400.61 951.2M
2022-02-25 51,488.58 52,600.05 51,439.65 52,555.60 201.5M
2022-02-24 50,727.93 51,589.97 50,003.09 51,454.05 240.7M
2022-02-23 52,610.63 52,610.63 51,252.65 51,362.95 259.4M
2022-02-22 52,075.83 52,664.38 51,928.28 52,600.45 186.7M
2022-02-21 52,281.53 52,302.42 51,762.05 52,025.18 39.4M
2022-02-18 52,723.49 52,828.52 52,218.31 52,281.53 127.0M
2022-02-17 53,613.54 53,680.29 52,606.96 52,712.06 147.1M
2022-02-16 53,188.90 53,901.91 53,051.61 53,680.86 172.0M
2022-02-15 52,430.35 53,520.23 52,410.29 53,210.94 189.1M
2022-02-14 53,232.26 53,232.26 52,161.67 52,334.73 218.8M
2022-02-11 52,512.06 53,630.05 52,468.03 53,229.26 188.4M
2022-02-10 52,679.94 52,903.15 52,371.93 52,599.58 256.3M
2022-02-09 52,470.74 52,816.79 52,314.05 52,761.91 178.2M
2022-02-08 51,281.26 52,340.03 51,011.87 52,294.58 175.3M
2022-02-04 51,101.23 51,436.94 50,850.32 51,255.31 122.4M
2022-02-03 51,846.45 51,885.37 51,099.89 51,145.11 147.1M
2022-02-02 51,849.76 52,120.64 51,766.16 52,034.80 9.8M
2022-02-01 51,511.27 51,856.28 51,290.79 51,782.67 138.3M
2022-01-31 50,670.28 51,569.26 50,631.62 51,330.85 229.6M
2022-01-28 50,522.00 50,919.38 50,101.93 50,661.86 214.8M
2022-01-27 51,208.23 51,282.03 50,408.58 50,466.02 203.8M
2022-01-26 51,314.27 51,507.88 50,871.68 51,037.05 199.2M
2022-01-25 50,792.00 51,285.48 50,006.65 51,104.39 220.7M
2022-01-24 51,578.42 51,578.42 49,673.64 50,890.59 212.7M
2022-01-21 52,432.07 52,432.07 51,386.68 51,599.38 192.9M
2022-01-20 52,826.23 53,017.39 52,424.70 52,508.35 144.9M
2022-01-19 53,239.99 53,402.44 52,679.18 52,823.23 159.3M
2022-01-18 53,985.46 53,987.63 53,187.46 53,232.20 141.9M
2022-01-17 53,742.37 54,219.14 53,742.37 53,973.27 34.7M
2022-01-14 53,824.77 53,861.71 53,476.91 53,744.92 135.8M
2022-01-13 53,981.55 54,102.49 53,793.75 53,930.45 172.8M
2022-01-12 53,068.12 53,991.33 53,068.12 53,951.14 161.6M
2022-01-11 52,841.05 53,121.47 52,740.35 53,061.92 167.7M
2022-01-10 53,202.84 53,301.94 52,809.11 52,835.76 117.0M
2022-01-07 53,020.13 53,244.91 52,896.25 53,202.11 104.2M
2022-01-06 52,964.67 53,145.81 52,768.81 53,055.31 145.9M
2022-01-05 52,927.53 53,253.07 52,909.79 53,024.15 110.5M
2022-01-04 53,073.08 53,334.00 52,888.73 53,016.78 105.1M
2022-01-03 53,278.11 53,603.83 52,901.71 52,941.01 56.6M