S&PBmv Ipc Riesgo Ponderado

MXCR0
🏛️ México →
645.47
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
07:30 651.25 651.25 649.78 649.89 224.2K
07:31 649.85 649.85 649.50 649.50 85.8K
07:32 649.98 650.06 649.74 649.74 45.2K
07:33 649.67 649.75 649.60 649.72 40.0K
07:34 650.08 650.08 649.70 649.81 179.6K
07:35 649.79 649.86 649.66 649.69 178.9K
07:36 649.68 649.96 649.68 649.96 273.7K
07:37 650.16 650.16 649.88 650.01 157.5K
07:38 650.23 650.32 650.23 650.26 62.3K
07:39 650.24 650.24 649.93 649.93 239.6K
07:40 649.81 649.92 649.74 649.74 84.1K
07:41 649.47 649.51 649.04 649.51 43.1K
07:42 649.81 649.81 649.67 649.67 76.3K
07:43 649.61 649.65 649.55 649.65 94.2K
07:44 649.61 649.61 649.33 649.41 303.6K
07:45 649.57 649.65 649.50 649.59 54.0K
07:46 649.76 649.76 649.57 649.57 55.5K
07:47 649.63 649.74 649.41 649.74 132.3K
07:48 649.71 649.74 649.54 649.54 69.1K
07:49 650.00 650.00 649.77 649.77 63.2K
07:50 649.58 649.58 649.16 649.23 71.0K
07:51 649.42 649.42 649.25 649.32 121.2K
07:52 649.23 649.28 649.23 649.25 121.3K
07:53 649.17 649.17 648.98 648.98 59.3K
07:54 648.87 648.87 648.66 648.66 55.0K
07:55 648.93 649.09 648.78 649.09 68.6K
07:56 649.04 649.04 648.91 648.95 152.0K
07:57 648.78 648.90 648.78 648.83 78.6K
07:58 648.79 648.80 648.53 648.62 364.1K
07:59 648.41 648.41 648.25 648.33 224.9K
08:00 648.21 648.39 648.20 648.39 85.3K
08:01 648.20 648.54 648.20 648.52 59.6K
08:02 648.27 648.27 647.85 647.85 102.5K
08:03 648.07 648.07 647.86 647.86 125.8K
08:04 647.88 647.88 647.59 647.59 82.9K
08:05 647.62 647.62 647.50 647.52 158.5K
08:06 647.42 647.44 647.35 647.44 194.8K
08:07 647.50 647.75 647.50 647.75 54.2K
08:08 647.85 647.93 647.85 647.89 41.4K
08:09 648.07 648.14 648.04 648.14 259.4K
08:10 648.12 648.12 647.87 647.91 70.9K
08:11 648.02 648.10 647.94 647.94 174.3K
08:12 648.00 648.00 647.78 647.78 84.4K
08:13 647.84 647.98 647.84 647.98 83.1K
08:14 648.00 648.00 647.82 647.82 48.9K
08:15 647.86 648.07 647.86 648.07 96.6K
08:16 648.05 648.19 648.02 648.19 111.1K
08:17 647.91 648.33 647.91 648.33 111.7K
08:18 648.49 648.58 648.49 648.57 241.2K
08:19 648.56 648.58 648.52 648.58 232.3K
08:20 648.58 648.58 648.45 648.53 145.0K
08:21 648.52 648.58 648.27 648.27 113.3K
08:22 648.39 648.52 648.39 648.52 67.0K
08:23 648.72 648.72 648.41 648.42 105.8K
08:24 648.49 648.70 648.49 648.63 52.6K
08:25 648.67 648.69 648.46 648.46 155.5K
08:26 648.41 648.53 648.41 648.51 220.7K
08:27 648.48 648.79 648.48 648.79 75.4K
08:28 648.99 649.37 648.86 649.37 284.2K
08:29 649.42 649.50 649.42 649.49 57.8K
08:30 649.54 649.70 649.54 649.70 115.7K
08:31 649.70 650.15 649.70 650.15 120.8K
08:32 650.12 650.12 649.99 649.99 79.4K
08:33 650.01 650.19 650.01 650.19 192.6K
08:34 650.17 650.34 650.17 650.29 257.6K
08:35 650.18 650.61 650.18 650.61 1,085.9K
08:36 650.56 650.60 650.43 650.44 108.5K
08:37 650.45 650.45 650.21 650.21 115.0K
08:38 650.01 650.01 649.86 649.94 103.3K
08:39 649.98 650.20 649.98 650.20 183.8K
08:40 650.22 650.35 650.22 650.29 162.8K
08:41 650.38 650.45 650.20 650.20 158.4K
08:42 650.15 650.31 650.15 650.31 992.7K
08:43 650.36 650.36 650.21 650.21 223.2K
08:44 650.13 650.16 650.06 650.16 336.3K
08:45 650.14 650.14 649.88 649.88 126.6K
08:46 649.98 649.98 649.86 649.86 142.9K
08:47 649.95 649.95 649.70 649.70 169.0K
08:48 649.71 649.71 649.61 649.61 183.1K
08:49 649.62 650.05 649.62 650.05 193.6K
08:50 650.15 650.16 650.03 650.03 101.5K
08:51 650.13 650.35 650.13 650.35 107.6K
08:52 650.38 650.49 650.38 650.49 100.3K
08:53 650.55 650.55 650.37 650.37 205.0K
08:54 649.99 650.03 649.95 650.03 613.0K
08:55 649.97 649.97 649.83 649.83 189.6K
08:56 649.80 649.80 649.44 649.44 215.6K
08:57 649.48 649.48 649.27 649.27 200.8K
08:58 649.34 649.73 649.34 649.73 1,466.3K
08:59 649.81 649.81 649.72 649.77 106.2K
09:00 649.60 649.60 649.43 649.43 147.9K
09:01 649.44 649.45 649.37 649.37 282.7K
09:02 649.29 649.30 649.25 649.25 167.6K
09:03 649.16 649.19 649.15 649.15 107.2K
09:04 649.19 649.30 649.19 649.21 111.7K
09:05 649.24 649.24 649.19 649.19 213.0K
09:06 649.16 649.28 649.09 649.28 157.7K
09:07 649.14 649.33 649.14 649.33 364.2K
09:08 649.18 649.25 648.95 648.95 237.1K
09:09 649.01 649.03 648.99 649.03 168.3K
09:10 648.90 648.91 648.83 648.83 219.0K
09:11 648.90 648.96 648.84 648.96 168.8K
09:12 648.99 649.32 648.99 649.31 250.6K
09:13 649.61 649.87 649.61 649.81 114.4K
09:14 649.94 650.00 649.66 649.66 119.3K
09:15 649.66 649.73 649.66 649.73 161.6K
09:16 649.57 649.78 649.57 649.77 224.1K
09:17 649.63 649.63 649.55 649.62 177.8K
09:18 649.57 649.64 649.57 649.59 326.6K
09:19 649.52 649.58 649.48 649.48 980.7K
09:20 649.49 649.54 649.49 649.54 179.8K
09:21 649.56 649.63 649.56 649.62 306.1K
09:22 649.61 649.61 649.33 649.33 262.6K
09:23 649.25 649.25 649.05 649.11 72.1K
09:24 649.15 649.15 648.90 648.91 136.2K
09:25 649.03 649.12 649.03 649.05 126.2K
09:26 649.07 649.07 649.00 649.00 142.0K
09:27 649.05 649.10 649.05 649.07 129.8K
09:28 649.10 649.14 649.06 649.06 152.9K
09:29 649.02 649.02 648.94 649.01 320.3K
09:30 649.00 649.08 648.93 648.93 164.2K
09:31 649.00 649.00 648.83 648.87 153.7K
09:32 648.96 649.01 648.93 649.01 111.1K
09:33 648.91 648.91 648.65 648.65 177.9K
09:34 648.75 648.82 648.75 648.82 177.2K
09:35 648.84 648.84 648.71 648.71 118.2K
09:36 648.69 648.69 648.42 648.42 184.0K
09:37 648.28 648.33 648.27 648.33 178.1K
09:38 648.50 648.53 648.39 648.39 173.3K
09:39 648.31 648.31 648.24 648.29 110.1K
09:40 648.31 648.40 648.31 648.40 116.7K
09:41 648.39 648.40 648.34 648.34 328.5K
09:42 648.18 648.20 648.13 648.13 214.7K
09:43 648.07 648.19 648.07 648.19 278.8K
09:44 648.19 648.22 648.14 648.22 146.2K
09:45 648.26 648.26 648.10 648.10 166.9K
09:46 647.99 647.99 647.96 647.96 248.0K
09:47 647.87 647.89 647.82 647.82 240.1K
09:48 647.86 647.87 647.79 647.87 184.3K
09:49 647.86 647.86 647.67 647.67 169.3K
09:50 647.66 647.66 647.48 647.49 249.0K
09:51 647.47 647.56 647.47 647.50 210.2K
09:52 647.39 647.39 646.94 646.94 115.1K
09:53 646.90 647.02 646.85 646.85 159.4K
09:54 646.84 646.84 646.72 646.77 146.4K
09:55 646.77 646.78 646.76 646.77 54.6K
09:56 646.84 646.91 646.84 646.91 75.7K
09:57 646.99 646.99 646.93 646.97 151.7K
09:58 646.99 647.04 646.96 646.96 128.9K
09:59 646.99 647.03 646.99 647.03 311.2K
10:00 647.06 647.14 647.06 647.14 176.7K
10:01 647.17 647.29 647.17 647.29 207.9K
10:02 647.27 647.27 646.96 646.96 113.1K
10:03 647.04 647.09 647.04 647.09 124.3K
10:04 647.08 647.18 647.08 647.11 76.0K
10:05 647.20 647.37 647.20 647.37 107.9K
10:06 647.37 647.45 647.37 647.45 105.1K
10:07 647.30 647.37 647.30 647.36 165.8K
10:08 647.28 647.28 647.11 647.11 81.7K
10:09 647.05 647.13 646.98 647.13 171.1K
10:10 647.04 647.04 646.82 646.82 179.4K
10:11 646.90 647.01 646.90 647.00 168.8K
10:12 646.87 646.94 646.87 646.93 165.8K
10:13 646.97 646.97 646.88 646.88 120.0K
10:14 646.84 646.84 646.76 646.76 64.7K
10:15 646.77 646.77 646.71 646.71 163.9K
10:16 646.69 646.69 646.66 646.66 186.5K
10:17 646.67 646.79 646.67 646.78 149.9K
10:18 646.85 646.91 646.83 646.91 145.6K
10:19 646.98 647.08 646.98 647.08 124.9K
10:20 647.20 647.20 647.09 647.09 83.0K
10:21 647.17 647.25 647.17 647.25 95.7K
10:22 647.28 647.28 647.14 647.14 200.6K
10:23 647.10 647.14 647.08 647.14 313.3K
10:24 647.18 647.19 647.12 647.18 124.8K
10:25 647.20 647.30 647.20 647.26 286.7K
10:26 647.26 647.29 647.26 647.26 88.2K
10:27 647.29 647.29 647.22 647.22 164.4K
10:28 647.23 647.23 647.22 647.22 201.0K
10:29 647.18 647.18 647.09 647.10 147.0K
10:30 647.18 647.19 647.14 647.16 148.2K
10:31 647.10 647.10 647.02 647.05 200.5K
10:32 647.02 647.03 647.02 647.02 150.8K
10:33 646.95 646.95 646.87 646.91 110.2K
10:34 646.98 647.01 646.90 647.01 113.3K
10:35 647.05 647.14 647.04 647.09 157.8K
10:36 647.01 647.01 646.84 646.89 149.3K
10:37 646.82 646.89 646.82 646.89 134.7K
10:38 646.89 646.89 646.83 646.86 141.8K
10:39 646.77 646.91 646.77 646.91 109.1K
10:40 646.83 646.90 646.82 646.90 109.6K
10:41 646.94 646.94 646.76 646.76 136.1K
10:42 646.84 646.96 646.84 646.88 112.5K
10:43 646.89 646.89 646.84 646.86 260.9K
10:44 646.80 646.80 646.74 646.79 101.1K
10:45 646.74 646.82 646.71 646.82 235.4K
10:46 646.80 646.80 646.77 646.77 331.8K
10:47 646.74 646.74 646.60 646.68 148.1K
10:48 646.67 646.75 646.67 646.75 264.3K
10:49 646.88 646.90 646.75 646.75 135.2K
10:50 646.67 646.76 646.67 646.70 66.7K
10:51 646.73 646.73 646.60 646.60 162.0K
10:52 646.61 646.66 646.61 646.62 141.6K
10:53 646.31 646.31 646.20 646.20 625.9K
10:54 646.21 646.26 646.21 646.26 364.3K
10:55 646.19 646.19 646.17 646.18 417.5K
10:56 646.15 646.15 646.02 646.14 239.3K
10:57 646.15 646.22 646.08 646.12 525.0K
10:58 646.12 646.26 646.12 646.17 165.3K
10:59 646.13 646.13 645.98 646.02 130.8K
11:00 646.05 646.05 645.98 646.01 259.1K
11:01 645.84 645.88 645.80 645.80 89.8K
11:02 645.80 645.80 645.50 645.50 215.4K
11:03 645.65 645.65 645.45 645.46 222.4K
11:04 645.48 645.51 645.35 645.40 138.9K
11:05 645.42 645.50 645.41 645.50 99.2K
11:06 645.38 645.38 645.26 645.26 188.1K
11:07 645.22 645.27 645.19 645.19 133.3K
11:08 645.19 645.19 645.12 645.18 271.1K
11:09 645.16 645.16 645.01 645.02 61.9K
11:10 644.93 644.98 644.89 644.89 146.1K
11:11 644.89 644.95 644.89 644.95 133.9K
11:12 644.88 644.91 644.88 644.90 263.3K
11:13 644.85 644.98 644.85 644.98 145.2K
11:14 644.99 645.02 644.93 644.94 171.0K
11:15 644.99 644.99 644.85 644.85 223.0K
11:16 644.77 644.81 644.76 644.81 135.7K
11:17 644.83 644.85 644.74 644.74 170.4K
11:18 644.72 644.72 644.50 644.50 156.9K
11:19 644.49 644.49 644.36 644.36 224.9K
11:20 644.25 644.26 644.23 644.23 173.0K
11:21 644.32 644.32 644.24 644.28 207.8K
11:22 644.21 644.23 644.09 644.09 88.5K
11:23 644.15 644.15 644.04 644.04 259.5K
11:24 643.91 643.92 643.91 643.92 131.2K
11:25 643.90 643.97 643.90 643.92 387.9K
11:26 643.96 643.96 643.70 643.70 322.5K
11:27 643.82 643.82 643.72 643.72 179.8K
11:28 643.72 643.76 643.70 643.74 100.5K
11:29 643.75 643.83 643.75 643.80 137.7K
11:30 643.89 644.00 643.89 643.90 80.2K
11:31 643.91 643.94 643.74 643.75 234.4K
11:32 643.75 643.92 643.70 643.70 137.9K
11:33 643.63 643.63 643.40 643.40 134.8K
11:34 643.31 643.40 643.19 643.19 224.2K
11:35 643.27 643.28 643.25 643.25 216.5K
11:36 643.31 643.32 643.28 643.28 295.4K
11:37 643.34 643.54 643.34 643.54 130.3K
11:38 643.44 643.44 643.33 643.33 139.8K
11:39 643.39 643.41 643.39 643.40 245.3K
11:40 643.44 643.46 643.44 643.44 218.6K
11:41 643.48 643.50 643.34 643.34 166.8K
11:42 643.39 643.39 643.12 643.12 186.5K
11:43 643.14 643.14 642.97 642.97 129.9K
11:44 642.99 643.01 642.88 643.01 159.6K
11:45 643.03 643.71 643.03 643.71 298.5K
11:46 643.70 643.88 643.70 643.88 7,130.2K
11:47 643.85 644.17 643.85 644.17 171.7K
11:48 644.12 644.27 644.12 644.20 118.7K
11:49 644.16 644.17 644.06 644.13 150.1K
11:50 644.26 644.29 644.07 644.29 266.4K
11:51 644.19 644.22 644.09 644.09 322.3K
11:52 644.09 644.24 644.09 644.24 135.0K
11:53 644.20 644.27 644.19 644.19 154.0K
11:54 644.16 644.22 644.16 644.17 141.6K
11:55 644.17 644.31 644.17 644.31 151.5K
11:56 644.40 644.40 644.16 644.22 5,156.3K
11:57 644.23 644.35 644.18 644.32 160.0K
11:58 644.27 644.27 644.15 644.26 234.2K
11:59 644.10 644.10 643.83 643.84 293.7K
12:00 643.91 643.91 643.81 643.85 254.8K
12:01 643.86 643.86 643.65 643.71 191.6K
12:02 643.67 643.82 643.67 643.82 121.1K
12:03 643.92 644.01 643.88 643.99 156.2K
12:04 644.02 644.08 644.02 644.03 136.3K
12:05 644.08 644.26 644.08 644.26 120.1K
12:06 644.26 644.61 644.26 644.53 197.2K
12:07 644.55 644.56 644.51 644.55 154.4K
12:08 644.57 644.57 644.49 644.50 111.5K
12:09 644.81 644.83 644.76 644.83 231.0K
12:10 644.85 644.85 644.63 644.63 69.4K
12:11 644.66 644.74 644.44 644.44 113.6K
12:12 644.49 644.64 644.48 644.48 91.7K
12:13 644.56 644.57 644.46 644.46 1,894.6K
12:14 644.49 644.54 644.43 644.43 3,833.7K
12:15 644.46 644.46 644.43 644.43 129.0K
12:16 644.41 644.42 644.41 644.41 95.0K
12:17 644.37 644.66 644.34 644.66 310.8K
12:18 644.70 644.72 644.61 644.72 129.3K
12:19 644.71 644.74 644.71 644.71 171.3K
12:20 644.78 644.78 644.70 644.72 204.1K
12:21 644.78 644.85 644.78 644.82 283.3K
12:22 644.66 644.71 644.61 644.71 199.0K
12:23 644.79 644.79 644.74 644.75 199.2K
12:24 644.80 644.80 644.70 644.70 239.8K
12:25 644.73 644.75 644.72 644.75 163.1K
12:26 644.79 644.79 644.53 644.53 115.0K
12:27 644.47 644.47 644.36 644.46 186.2K
12:28 644.49 644.72 644.49 644.72 153.4K
12:29 644.70 644.91 644.70 644.86 165.4K
12:30 644.88 644.88 644.74 644.74 185.9K
12:31 644.69 644.93 644.65 644.93 258.0K
12:32 645.03 645.08 645.03 645.08 167.0K
12:33 645.09 645.11 645.00 645.00 189.2K
12:34 644.97 645.02 644.88 644.88 232.4K
12:35 644.90 644.98 644.74 644.74 256.6K
12:36 644.61 644.84 644.61 644.84 154.1K
12:37 644.84 644.84 644.72 644.79 143.2K
12:38 644.74 644.74 644.63 644.63 590.6K
12:39 644.58 644.62 644.58 644.61 271.6K
12:40 644.38 644.53 644.38 644.53 221.2K
12:41 644.71 644.95 644.69 644.95 201.2K
12:42 644.96 645.05 644.96 645.05 546.1K
12:43 645.05 645.07 644.81 644.81 217.1K
12:44 644.76 644.76 644.65 644.65 340.2K
12:45 644.66 644.70 644.60 644.70 119.3K
12:46 644.66 644.66 644.60 644.61 122.9K
12:47 644.62 644.81 644.62 644.77 253.4K
12:48 644.77 644.80 644.71 644.71 264.4K
12:49 644.64 644.64 644.53 644.53 251.4K
12:50 644.36 644.39 644.36 644.39 244.3K
12:51 644.30 644.40 644.30 644.39 327.0K
12:52 644.55 644.65 644.55 644.65 132.7K
12:53 644.59 644.64 644.59 644.64 147.7K
12:54 644.60 644.70 644.59 644.70 201.5K
12:55 644.62 644.72 644.60 644.60 243.0K
12:56 644.54 644.54 644.42 644.46 198.9K
12:57 644.54 644.61 644.45 644.61 132.7K
12:58 644.61 644.61 644.51 644.55 171.8K
12:59 644.55 644.58 644.54 644.58 147.4K
13:00 644.60 644.69 644.59 644.63 154.4K
13:01 644.60 644.63 644.50 644.63 199.3K
13:02 644.61 644.71 644.59 644.71 193.7K
13:03 644.66 644.66 644.55 644.55 175.4K
13:04 644.58 644.58 644.48 644.57 242.3K
13:05 644.46 644.50 644.44 644.44 192.1K
13:06 644.70 644.70 644.36 644.36 309.2K
13:07 644.41 644.41 644.36 644.36 279.5K
13:08 644.17 644.20 644.08 644.20 173.2K
13:09 644.12 644.28 644.12 644.19 378.9K
13:10 644.27 644.48 644.27 644.48 242.9K
13:11 644.43 644.53 644.43 644.43 215.2K
13:12 644.47 644.47 644.37 644.37 184.2K
13:13 644.36 644.36 644.31 644.31 202.3K
13:14 644.48 644.51 644.47 644.51 323.5K
13:15 644.42 644.42 644.21 644.21 303.7K
13:16 644.24 644.53 644.21 644.53 238.0K
13:17 644.48 644.58 644.48 644.58 266.5K
13:18 644.54 644.81 644.54 644.81 312.3K
13:19 644.83 645.10 644.78 645.10 243.2K
13:20 644.74 644.74 644.57 644.63 158.4K
13:21 644.65 644.65 644.59 644.59 227.6K
13:22 644.52 644.52 644.34 644.34 175.5K
13:23 644.40 644.40 644.06 644.27 352.5K
13:24 644.35 644.35 644.25 644.25 305.8K
13:25 644.28 644.28 644.11 644.11 406.9K
13:26 644.24 644.33 643.97 643.97 367.1K
13:27 643.98 644.06 643.98 644.01 247.4K
13:28 643.97 643.97 643.83 643.88 298.7K
13:29 643.93 644.00 643.93 644.00 274.9K
13:30 643.97 644.04 643.97 643.99 317.3K
13:31 643.98 643.98 643.89 643.89 168.3K
13:32 643.91 644.01 643.91 643.99 477.7K
13:33 643.78 643.84 643.78 643.81 369.9K
13:34 643.94 643.94 643.77 643.77 482.3K
13:35 643.95 643.99 643.87 643.87 305.2K
13:36 643.90 643.98 643.90 643.90 276.4K
13:37 643.99 644.02 643.80 643.80 401.3K
13:38 643.90 643.90 643.83 643.83 394.9K
13:39 643.90 643.91 643.75 643.75 553.7K
13:40 643.84 644.28 643.84 644.24 1,035.1K
13:41 644.19 644.28 644.19 644.27 884.6K
13:42 644.29 644.35 644.29 644.30 1,217.8K
13:43 644.32 644.32 644.20 644.30 1,064.2K
13:44 644.22 644.22 644.02 644.02 1,019.3K
13:45 644.01 644.10 644.01 644.10 889.9K
13:46 644.19 644.19 643.89 643.89 1,148.3K
13:47 643.99 643.99 643.83 643.83 1,335.6K
13:48 643.94 643.94 643.87 643.89 1,241.8K
13:49 643.75 643.75 643.64 643.64 1,132.3K
13:50 643.66 643.66 643.50 643.50 1,245.7K
13:51 643.56 643.69 643.56 643.63 1,226.3K
13:52 643.70 643.70 643.63 643.63 1,181.7K
13:53 643.69 643.69 643.57 643.57 1,114.9K
13:54 643.47 643.63 643.47 643.63 1,438.8K
13:55 643.43 643.69 643.43 643.61 1,728.4K
13:56 643.55 643.58 643.50 643.50 1,304.8K
13:57 643.54 643.67 643.47 643.47 2,379.6K
13:58 643.61 643.73 643.61 643.62 1,685.2K
13:59 643.85 644.00 643.67 643.67 1,363.6K
14:00 643.16 643.16 643.16 643.16 76,903.2K
14:01 643.16 643.16 643.16 643.16 0.0K
14:02 643.16 643.16 643.16 643.16 0.0K
14:03 643.16 643.16 643.16 643.16 0.0K
14:04 643.16 643.16 643.16 643.16 0.0K
14:05 643.16 643.16 643.16 643.16 0.0K
14:06 643.16 643.16 643.16 643.16 0.0K
14:07 643.16 643.16 643.16 643.16 0.0K
14:08 643.16 643.16 643.16 643.16 0.0K
14:09 643.16 643.16 643.16 643.16 0.0K
14:10 643.16 643.16 643.16 643.16 0.0K
14:11 643.16 643.16 643.16 643.16 0.0K
14:12 643.16 643.16 643.16 643.16 0.0K
14:13 643.16 643.16 643.16 643.16 0.0K
14:14 643.16 643.16 643.16 643.16 0.0K
14:15 643.16 643.16 643.16 643.16 0.0K
14:16 643.16 643.16 643.16 643.16 0.0K
14:17 643.16 643.16 643.16 643.16 0.0K
14:18 643.16 643.16 643.16 643.16 0.0K
14:19 643.16 643.16 643.16 643.16 0.0K
14:20 643.16 643.16 643.16 643.16 262.3K
14:21 643.16 643.16 643.16 643.16 0.0K
14:22 643.16 643.85 643.16 643.85 0.0K
14:23 643.85 643.85 643.85 643.85 0.0K
14:24 643.85 643.85 643.85 643.85 0.0K
14:25 643.85 643.85 643.85 643.85 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 642.32 649.30 641.95 645.47 161.4M
2025-09-25 643.13 647.32 641.35 642.16 138.2M
2025-09-24 651.25 651.25 642.88 643.16 192.5M
2025-09-23 646.17 651.37 644.99 650.24 166.2M
2025-09-22 639.35 646.78 638.68 646.04 114.8M
2025-09-19 642.25 643.95 639.05 639.82 902.7M
2025-09-18 643.71 644.70 636.04 642.12 205.8M
2025-09-17 646.54 647.86 641.91 643.52 206.1M
2025-09-15 646.30 648.92 644.77 647.38 110.1M
2025-09-12 644.81 647.77 643.05 646.15 153.6M
2025-09-11 636.26 648.22 636.26 644.28 201.6M
2025-09-10 636.22 638.64 634.50 634.90 154.4M
2025-09-09 638.29 638.29 633.65 636.35 167.8M
2025-09-08 637.31 637.71 633.68 637.37 154.3M
2025-09-05 632.17 638.04 632.17 636.94 190.7M
2025-09-04 629.06 632.32 627.00 630.86 169.1M
2025-09-03 628.99 632.73 626.65 629.04 193.9M
2025-09-02 622.39 629.85 618.54 629.04 160.8M
2025-09-01 619.05 622.63 617.61 622.08 24.0M
2025-08-29 624.05 624.05 618.48 619.29 179.8M
2025-08-28 618.75 625.47 617.28 623.22 163.6M
2025-08-27 611.76 619.44 607.58 618.78 181.0M
2025-08-26 616.15 618.40 610.80 611.64 376.3M
2025-08-25 622.48 623.03 615.44 616.28 132.2M
2025-08-22 617.54 624.03 616.82 622.36 276.6M
2025-08-21 614.77 620.14 614.31 618.13 200.2M
2025-08-20 617.04 619.18 614.78 615.26 118.9M
2025-08-19 616.20 619.42 616.13 617.81 140.1M
2025-08-18 617.06 618.04 613.64 617.08 135.2M
2025-08-15 615.05 619.40 615.05 616.86 93.8M
2025-08-14 619.04 619.04 613.41 615.22 102.9M
2025-08-13 620.75 621.65 618.66 619.79 166.6M
2025-08-12 618.16 622.25 616.75 620.25 169.0M
2025-08-11 615.09 619.28 613.87 618.40 131.9M
2025-08-08 619.18 621.52 614.93 615.48 112.2M
2025-08-07 609.20 619.98 609.20 619.20 174.1M
2025-08-06 607.10 613.63 607.10 608.94 155.5M
2025-08-05 603.30 609.06 603.30 607.29 132.0M
2025-08-04 606.89 607.81 601.89 603.94 171.8M
2025-08-01 612.10 612.10 604.42 607.33 148.5M
2025-07-31 610.31 614.69 608.91 611.17 197.0M
2025-07-30 615.20 616.40 609.34 610.70 195.2M
2025-07-29 609.14 616.32 604.15 615.34 171.4M
2025-07-28 608.70 610.89 603.50 609.35 178.1M
2025-07-25 603.91 609.36 601.77 608.95 147.8M
2025-07-24 603.32 605.34 601.82 604.44 201.6M
2025-07-23 591.14 602.01 591.14 601.48 290.0M
2025-07-22 596.25 597.02 589.99 590.40 264.0M
2025-07-21 600.76 601.77 593.57 595.89 212.9M
2025-07-18 604.51 605.18 599.55 600.68 171.0M
2025-07-17 601.05 607.18 601.05 604.97 216.1M
2025-07-16 603.25 604.44 600.67 601.31 180.7M
2025-07-15 602.03 604.23 598.92 603.49 190.7M
2025-07-14 602.24 602.64 597.35 601.51 151.4M
2025-07-11 600.83 604.01 596.29 602.30 149.0M
2025-07-10 600.88 601.83 597.76 600.93 168.0M
2025-07-09 605.44 605.77 599.49 600.31 181.2M
2025-07-08 608.90 609.90 602.71 605.61 139.3M
2025-07-07 616.07 616.58 608.59 609.24 131.4M
2025-07-04 614.88 616.81 614.76 615.84 20.5M
2025-07-03 616.67 620.33 612.78 614.85 137.4M
2025-07-02 612.02 617.65 612.02 616.54 233.4M
2025-07-01 608.48 612.42 607.06 611.61 156.5M
2025-06-30 607.93 612.24 607.24 608.21 174.0M
2025-06-27 608.82 613.55 607.31 607.58 148.1M
2025-06-26 604.11 610.48 601.47 608.74 141.2M
2025-06-25 601.91 604.94 601.91 603.94 330.3M
2025-06-24 596.95 603.34 596.95 602.59 154.1M
2025-06-23 598.82 599.16 593.03 597.35 146.5M
2025-06-20 598.73 601.21 595.47 599.88 1,139.2M
2025-06-19 601.86 602.25 597.90 598.50 33.8M
2025-06-18 602.28 604.04 598.46 601.26 169.5M
2025-06-17 606.85 607.45 601.53 602.48 169.1M
2025-06-16 611.04 614.24 606.85 607.42 189.6M
2025-06-13 613.82 613.82 609.26 610.51 174.2M
2025-06-12 614.76 619.03 612.24 614.92 209.5M
2025-06-11 617.98 620.14 614.03 614.36 217.9M
2025-06-10 614.28 618.82 613.31 618.35 167.2M
2025-06-09 619.06 620.31 613.98 615.30 110.4M
2025-06-06 615.42 619.47 610.11 618.30 159.8M
2025-06-05 613.20 617.19 613.20 615.31 162.5M
2025-06-04 613.89 617.23 612.73 613.37 199.1M
2025-06-03 614.23 617.19 611.66 614.50 183.8M
2025-06-02 614.89 622.98 612.31 613.94 197.7M
2025-05-30 619.73 619.73 613.96 614.52 514.0M
2025-05-29 622.24 625.77 619.48 619.98 173.1M
2025-05-28 619.78 625.19 618.89 622.07 228.0M
2025-05-27 617.20 629.36 616.91 619.33 233.8M
2025-05-26 615.67 617.58 615.32 617.01 30.8M
2025-05-23 611.01 616.68 606.23 615.62 171.6M
2025-05-22 616.76 618.23 610.49 611.60 183.1M
2025-05-21 616.67 619.25 615.14 617.82 176.5M
2025-05-20 619.13 622.80 615.78 616.42 209.7M
2025-05-19 614.99 623.97 612.20 620.01 175.3M
2025-05-16 612.23 616.93 610.73 614.80 123.0M
2025-05-15 609.04 614.38 604.54 612.41 163.3M
2025-05-14 609.13 609.27 604.61 608.99 177.2M
2025-05-13 602.85 613.80 599.56 608.13 197.0M
2025-05-12 605.70 608.15 594.27 602.80 164.6M
2025-05-09 603.54 608.51 602.32 603.38 167.7M
2025-05-08 612.44 616.24 602.04 602.92 203.6M
2025-05-07 604.25 613.14 603.26 612.07 236.4M
2025-05-06 588.28 605.89 587.01 605.13 175.2M
2025-05-05 587.60 589.39 583.74 588.56 123.6M
2025-05-02 586.62 593.14 584.07 587.90 197.4M
2025-05-01 581.29 585.88 578.22 584.93 232.3M
2025-04-30 581.29 585.88 578.22 584.93 232.3M
2025-04-29 598.63 599.22 580.68 581.43 258.9M
2025-04-28 600.34 603.72 597.80 598.91 211.6M
2025-04-25 593.84 601.41 592.11 600.17 222.3M
2025-04-24 587.73 598.33 586.72 594.04 244.7M
2025-04-23 573.64 589.41 573.64 587.70 240.7M
2025-04-22 563.69 573.42 563.69 572.97 249.2M
2025-04-21 558.99 565.06 558.93 564.10 164.2M
2025-04-16 554.22 564.27 553.77 557.84 180.6M
2025-04-15 553.63 556.61 551.88 554.10 168.2M
2025-04-14 547.09 559.95 547.09 554.08 128.3M
2025-04-11 547.36 552.63 546.05 546.69 187.3M
2025-04-10 558.65 558.65 546.10 547.22 213.3M
2025-04-09 536.14 560.43 530.52 558.51 287.5M
2025-04-08 537.33 546.21 533.77 535.79 256.4M
2025-04-07 548.36 551.75 531.20 535.63 483.4M
2025-04-04 574.22 574.22 547.33 549.82 184.0M
2025-04-03 564.49 583.40 560.03 576.09 274.7M
2025-04-02 560.76 567.44 558.10 566.85 181.8M
2025-04-01 553.29 560.98 550.81 560.59 222.8M
2025-03-31 557.19 557.19 548.10 552.77 205.3M
2025-03-28 559.58 560.80 551.30 557.73 198.5M
2025-03-27 556.78 561.55 556.20 560.54 226.5M
2025-03-26 559.38 560.76 556.17 557.12 197.2M
2025-03-25 553.62 559.64 553.62 559.25 193.0M
2025-03-24 552.28 555.69 550.20 553.79 159.6M
2025-03-21 557.14 557.14 549.81 551.35 739.5M
2025-03-20 555.63 557.28 553.11 556.76 259.1M
2025-03-19 552.54 558.72 551.53 555.36 222.2M
2025-03-18 549.93 555.84 549.93 552.77 211.3M
2025-03-14 544.17 550.46 543.86 549.23 251.8M
2025-03-13 543.47 545.24 541.14 543.36 191.3M
2025-03-12 540.74 544.36 537.93 543.70 246.3M
2025-03-11 543.20 544.03 536.07 540.80 224.8M
2025-03-10 554.06 554.06 539.72 543.05 201.8M
2025-03-07 554.31 555.76 545.17 553.79 207.5M
2025-03-06 553.88 561.27 550.33 554.62 260.6M
2025-03-05 550.74 554.10 549.16 553.64 218.3M
2025-03-04 548.31 553.44 535.80 550.48 280.8M
2025-03-03 553.15 563.58 548.19 549.06 189.0M
2025-02-28 554.81 557.15 551.39 553.80 658.7M
2025-02-27 562.62 562.62 550.69 553.73 249.9M
2025-02-26 560.93 563.65 557.68 561.93 250.1M
2025-02-25 571.36 571.36 561.31 561.50 240.3M
2025-02-24 569.86 573.60 564.36 570.79 169.5M
2025-02-21 574.48 574.75 567.22 569.94 104.1M
2025-02-20 572.39 577.26 569.72 574.57 152.0M
2025-02-19 576.85 577.61 571.37 572.13 253.0M
2025-02-18 574.67 579.88 571.82 577.36 181.0M
2025-02-17 573.49 574.85 570.05 574.40 28.9M
2025-02-14 571.74 575.29 571.39 573.61 300.2M
2025-02-13 569.04 574.20 567.17 571.81 213.6M
2025-02-12 559.55 569.85 557.55 568.12 249.0M
2025-02-11 555.96 560.30 553.33 559.38 211.4M
2025-02-10 555.07 559.60 554.72 555.57 210.5M
2025-02-07 551.55 555.54 550.67 554.64 180.5M
2025-02-06 547.98 551.92 545.06 551.43 267.7M
2025-02-05 549.97 558.23 545.99 547.69 246.7M
2025-02-04 543.25 551.80 542.78 550.37 266.2M
2025-01-31 550.41 554.45 541.00 542.79 237.0M
2025-01-30 547.51 556.58 547.51 550.77 182.2M
2025-01-29 544.01 548.02 540.89 547.00 185.3M
2025-01-28 543.91 547.82 542.34 544.54 200.7M
2025-01-27 539.35 545.88 537.99 543.99 147.1M
2025-01-24 536.52 541.70 536.21 540.53 196.4M
2025-01-23 535.91 539.40 529.89 536.59 212.3M
2025-01-22 529.96 539.27 528.00 535.47 255.6M
2025-01-21 527.03 533.80 525.60 529.57 160.6M
2025-01-20 524.56 528.13 524.16 527.38 51.7M
2025-01-17 524.34 528.78 524.34 524.79 152.4M
2025-01-16 525.87 526.51 522.54 524.24 204.8M
2025-01-15 522.59 526.24 521.55 525.33 206.9M
2025-01-14 521.41 525.45 519.92 521.50 193.3M
2025-01-13 520.23 523.34 518.04 521.81 175.9M
2025-01-10 523.75 525.24 517.89 520.15 166.9M
2025-01-09 522.09 530.59 522.09 524.32 80.8M
2025-01-08 527.74 527.74 520.70 521.90 162.2M
2025-01-07 521.64 528.98 521.64 527.53 150.0M
2025-01-06 520.69 529.22 519.76 521.19 146.4M
2025-01-03 526.34 527.04 518.24 519.12 118.6M
2025-01-02 525.10 527.81 524.76 526.30 93.0M