S&PBmv Ipc Riesgo Ponderado

MXCR0
🏛️ México →
631.11
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:30 554.81 554.81 553.57 553.57 602.5K
08:31 553.63 553.63 552.82 552.82 195.5K
08:32 553.00 553.26 552.99 552.99 80.3K
08:33 553.01 553.15 552.86 553.15 125.0K
08:34 553.21 553.21 552.64 552.64 110.9K
08:35 552.91 552.91 552.71 552.86 365.6K
08:36 552.49 552.49 552.08 552.08 132.1K
08:37 551.62 551.69 551.43 551.45 1,132.1K
08:38 551.39 551.70 551.39 551.67 254.8K
08:39 551.71 552.06 551.71 551.92 162.2K
08:40 552.05 552.66 552.05 552.66 130.7K
08:41 552.64 552.70 552.48 552.48 149.3K
08:42 552.32 552.91 552.32 552.91 86.6K
08:43 552.56 552.56 552.34 552.49 104.9K
08:44 552.49 553.42 552.49 553.42 105.9K
08:45 553.34 553.34 553.11 553.34 130.9K
08:46 553.54 553.70 553.54 553.68 137.2K
08:47 553.92 553.94 553.71 553.71 90.5K
08:48 553.81 554.04 553.81 554.04 116.6K
08:49 553.86 554.22 553.86 554.22 98.8K
08:50 554.01 554.29 553.91 554.29 242.4K
08:51 554.46 554.46 554.02 554.23 282.4K
08:52 554.08 554.23 554.08 554.18 218.0K
08:53 554.39 554.39 554.07 554.07 155.2K
08:54 554.22 554.53 554.22 554.53 198.8K
08:55 554.53 554.70 554.50 554.50 139.5K
08:56 554.65 554.81 554.65 554.81 124.7K
08:57 554.85 554.85 554.58 554.58 313.1K
08:58 554.57 554.57 554.40 554.47 224.7K
08:59 554.50 554.92 554.50 554.86 155.1K
09:00 554.81 554.81 554.61 554.61 294.1K
09:01 554.70 554.80 554.47 554.50 90.5K
09:02 554.40 554.46 554.26 554.26 190.7K
09:03 554.20 554.68 554.20 554.57 118.1K
09:04 554.67 554.98 554.55 554.98 172.3K
09:05 555.09 555.47 555.01 555.01 293.8K
09:06 555.19 555.32 555.19 555.30 210.1K
09:07 555.50 555.55 555.41 555.42 10,306.2K
09:08 555.44 555.44 554.89 554.95 350.0K
09:09 554.89 554.89 554.58 554.58 342.5K
09:10 554.47 554.87 554.47 554.79 344.7K
09:11 554.62 554.62 554.12 554.12 183.3K
09:12 554.17 554.24 554.11 554.11 122.5K
09:13 554.08 554.09 554.03 554.04 227.1K
09:14 554.19 554.43 554.19 554.36 205.1K
09:15 554.39 554.39 554.24 554.27 163.6K
09:16 554.24 554.39 554.24 554.38 105.3K
09:17 554.46 554.46 554.38 554.39 105.0K
09:18 554.66 554.69 554.64 554.69 83.9K
09:19 554.70 554.85 554.70 554.77 256.1K
09:20 554.56 554.56 554.37 554.40 135.6K
09:21 554.36 554.53 554.36 554.53 185.4K
09:22 554.55 554.77 554.55 554.77 128.0K
09:23 554.83 555.16 554.83 555.16 108.9K
09:24 555.06 555.22 555.06 555.22 528.9K
09:25 555.27 555.27 554.98 555.04 329.4K
09:26 555.12 555.24 555.12 555.24 700.8K
09:27 555.43 555.51 554.89 554.89 197.3K
09:28 554.80 555.04 554.80 555.04 143.5K
09:29 555.04 555.19 554.98 555.19 189.6K
09:30 555.04 555.04 554.62 554.82 149.6K
09:31 554.86 555.00 554.84 555.00 98.1K
09:32 555.09 555.22 555.08 555.22 231.7K
09:33 555.25 555.52 555.25 555.52 136.6K
09:34 555.58 555.77 555.58 555.77 225.2K
09:35 555.80 555.97 555.80 555.84 158.5K
09:36 555.95 556.13 555.95 555.98 277.3K
09:37 555.98 556.05 555.98 556.03 256.7K
09:38 556.23 556.23 555.65 555.72 289.0K
09:39 555.75 555.77 555.71 555.77 189.2K
09:40 555.77 555.77 555.32 555.34 273.0K
09:41 555.43 555.44 555.39 555.44 117.9K
09:42 555.61 555.61 555.57 555.60 102.3K
09:43 555.58 555.65 555.55 555.65 232.7K
09:44 555.64 555.66 555.64 555.66 117.0K
09:45 555.64 555.83 555.64 555.83 129.5K
09:46 555.90 555.94 555.87 555.92 138.6K
09:47 555.94 555.96 555.87 555.87 109.1K
09:48 555.69 555.76 555.68 555.68 136.6K
09:49 555.78 555.90 555.77 555.90 121.3K
09:50 555.84 555.87 555.78 555.87 73.4K
09:51 555.88 555.88 555.68 555.68 118.5K
09:52 555.70 555.83 555.70 555.83 103.2K
09:53 555.79 555.88 555.70 555.88 145.3K
09:54 555.83 555.83 555.75 555.80 131.9K
09:55 555.68 555.70 555.60 555.60 180.9K
09:56 555.41 555.41 555.29 555.29 201.6K
09:57 555.16 555.26 555.15 555.26 251.2K
09:58 555.24 555.44 555.24 555.36 123.6K
09:59 555.38 555.62 555.38 555.62 181.6K
10:00 555.51 555.51 555.29 555.29 667.1K
10:01 555.24 555.24 555.08 555.08 180.3K
10:02 555.07 555.18 555.07 555.12 152.5K
10:03 555.09 555.33 555.09 555.33 222.6K
10:04 555.39 555.52 555.39 555.51 140.4K
10:05 555.63 555.63 555.46 555.46 230.0K
10:06 555.32 555.32 555.07 555.07 123.8K
10:07 555.22 555.36 555.22 555.30 203.3K
10:08 555.22 555.44 555.22 555.37 240.8K
10:09 555.27 555.27 555.15 555.21 81.9K
10:10 555.18 555.44 555.18 555.44 229.8K
10:11 555.46 555.47 555.37 555.37 278.4K
10:12 555.47 555.51 555.47 555.48 490.8K
10:13 555.49 555.55 555.49 555.55 428.9K
10:14 555.55 555.55 555.47 555.47 1,138.4K
10:15 555.55 555.73 555.55 555.73 110.7K
10:16 555.72 555.78 555.58 555.58 281.3K
10:17 555.57 555.83 555.57 555.83 132.7K
10:18 555.86 556.27 555.86 556.27 156.5K
10:19 556.15 556.15 555.98 556.06 112.8K
10:20 555.98 556.13 555.98 556.13 121.5K
10:21 556.13 556.13 555.96 555.96 119.0K
10:22 556.00 556.05 555.93 555.93 264.2K
10:23 556.08 556.19 556.08 556.19 163.9K
10:24 556.17 556.17 556.10 556.13 342.1K
10:25 556.10 556.19 556.10 556.11 135.4K
10:26 556.19 556.26 556.13 556.13 370.6K
10:27 556.16 556.16 556.02 556.03 114.1K
10:28 556.10 556.11 555.96 556.04 215.9K
10:29 556.03 556.21 555.96 556.21 202.0K
10:30 556.20 556.20 556.07 556.07 198.3K
10:31 555.93 555.93 555.79 555.93 391.4K
10:32 555.97 555.97 555.92 555.94 293.0K
10:33 555.97 555.97 555.87 555.87 273.4K
10:34 555.90 555.90 555.68 555.68 323.1K
10:35 555.67 555.73 555.62 555.70 250.3K
10:36 555.71 555.74 555.69 555.69 220.3K
10:37 555.71 555.76 555.71 555.76 260.3K
10:38 555.62 555.68 555.62 555.68 267.8K
10:39 555.72 555.83 555.69 555.69 215.5K
10:40 555.71 556.14 555.71 556.14 506.0K
10:41 556.13 556.21 556.13 556.17 139.3K
10:42 556.20 556.30 556.20 556.30 149.6K
10:43 556.34 556.34 556.28 556.30 147.0K
10:44 556.35 556.48 556.35 556.48 1,778.2K
10:45 556.54 556.76 556.54 556.76 128.1K
10:46 556.76 556.84 556.76 556.83 145.4K
10:47 556.89 556.89 556.81 556.81 147.9K
10:48 556.82 557.05 556.82 557.05 182.3K
10:49 557.10 557.15 557.08 557.08 182.9K
10:50 556.95 557.12 556.95 557.11 208.5K
10:51 557.05 557.05 556.95 556.95 196.4K
10:52 557.06 557.06 556.77 556.77 423.0K
10:53 556.69 556.69 556.62 556.66 370.9K
10:54 556.61 556.61 556.48 556.50 542.4K
10:55 556.57 556.57 556.35 556.41 288.0K
10:56 556.49 556.50 556.39 556.42 139.0K
10:57 556.37 556.37 556.04 556.15 287.2K
10:58 556.15 556.15 555.98 556.02 628.6K
10:59 555.91 555.99 555.91 555.97 1,355.7K
11:00 555.95 555.95 555.54 555.54 509.0K
11:01 555.43 555.43 555.08 555.08 575.8K
11:02 555.09 555.09 554.95 554.95 206.1K
11:03 554.97 555.09 554.97 555.07 147.0K
11:04 555.06 555.16 555.00 555.16 116.5K
11:05 555.34 555.39 555.34 555.35 168.2K
11:06 555.39 555.39 555.24 555.24 184.1K
11:07 555.14 555.43 555.14 555.43 283.3K
11:08 555.43 555.43 555.25 555.25 426.8K
11:09 555.37 555.44 555.34 555.44 104.5K
11:10 555.42 555.56 555.42 555.47 232.5K
11:11 555.49 555.50 555.32 555.32 156.5K
11:12 555.35 555.35 555.27 555.35 181.0K
11:13 555.27 555.43 555.27 555.29 191.9K
11:14 555.26 555.39 555.26 555.39 599.4K
11:15 555.46 555.60 555.46 555.60 3,175.3K
11:16 555.65 555.70 555.63 555.70 329.3K
11:17 555.76 555.91 555.76 555.85 198.0K
11:18 555.85 555.91 555.85 555.91 161.2K
11:19 555.95 556.14 555.95 556.05 175.7K
11:20 556.02 556.21 556.02 556.18 271.1K
11:21 556.30 556.75 556.30 556.75 113.0K
11:22 556.77 556.85 556.76 556.76 223.0K
11:23 556.89 557.05 556.81 556.81 283.8K
11:24 556.67 556.67 556.54 556.61 395.0K
11:25 556.73 556.73 556.62 556.62 245.2K
11:26 556.57 556.60 556.47 556.47 318.1K
11:27 556.49 556.49 556.37 556.37 227.9K
11:28 556.36 556.36 556.13 556.13 261.1K
11:29 556.28 556.42 556.28 556.42 174.3K
11:30 556.55 556.55 556.42 556.49 248.1K
11:31 556.56 556.56 556.37 556.37 297.6K
11:32 556.41 556.46 556.41 556.46 316.2K
11:33 556.46 556.46 556.32 556.32 225.2K
11:34 556.30 556.30 556.13 556.20 133.9K
11:35 556.29 556.31 556.25 556.25 244.6K
11:36 556.23 556.30 556.22 556.29 166.0K
11:37 556.33 556.42 556.26 556.26 397.0K
11:38 556.25 556.28 556.21 556.28 135.0K
11:39 556.12 556.14 556.07 556.07 147.6K
11:40 556.06 556.06 555.98 556.01 150.4K
11:41 556.08 556.19 556.08 556.19 264.9K
11:42 556.15 556.15 556.08 556.08 209.7K
11:43 556.03 556.17 556.00 556.17 195.3K
11:44 556.24 556.37 556.23 556.34 164.5K
11:45 556.27 556.28 556.24 556.28 138.9K
11:46 556.32 556.32 556.07 556.07 213.0K
11:47 556.12 556.12 555.82 555.82 192.1K
11:48 555.79 555.79 555.72 555.72 214.6K
11:49 555.65 555.65 555.47 555.55 205.3K
11:50 555.59 555.59 555.43 555.48 216.5K
11:51 555.66 555.77 555.66 555.70 150.0K
11:52 555.67 555.88 555.67 555.75 391.1K
11:53 555.80 555.92 555.80 555.87 181.5K
11:54 555.85 555.96 555.85 555.89 203.0K
11:55 555.81 555.93 555.78 555.92 264.9K
11:56 555.80 556.06 555.80 556.06 201.4K
11:57 556.06 556.08 555.66 555.66 592.7K
11:58 555.64 555.78 555.60 555.60 263.4K
11:59 555.59 555.74 555.59 555.74 314.2K
12:00 555.70 555.77 555.69 555.69 266.5K
12:01 555.62 555.70 555.61 555.61 174.8K
12:02 555.56 555.72 555.56 555.72 606.7K
12:03 555.74 555.91 555.74 555.91 252.1K
12:04 555.97 555.97 555.82 555.82 190.0K
12:05 555.96 556.00 555.82 555.82 206.9K
12:06 555.82 556.00 555.77 556.00 276.7K
12:07 556.02 556.02 555.93 556.01 206.6K
12:08 556.13 556.13 555.91 555.91 243.0K
12:09 555.89 555.90 555.73 555.73 223.9K
12:10 555.74 555.78 555.57 555.57 321.6K
12:11 555.56 555.56 555.24 555.24 398.0K
12:12 555.25 555.25 555.07 555.19 239.4K
12:13 555.18 555.34 555.13 555.34 294.0K
12:14 555.20 555.20 555.10 555.10 2,100.5K
12:15 555.01 555.01 554.98 554.98 321.0K
12:16 554.99 554.99 554.55 554.55 534.9K
12:17 554.68 554.71 554.64 554.64 318.6K
12:18 554.63 554.72 554.57 554.57 224.9K
12:19 554.51 554.51 554.20 554.20 628.1K
12:20 554.20 554.29 554.20 554.21 699.0K
12:21 554.16 554.17 554.08 554.17 498.8K
12:22 554.11 554.11 553.98 554.03 409.7K
12:23 554.03 554.03 553.86 553.97 433.2K
12:24 554.02 554.07 554.02 554.02 292.9K
12:25 554.13 554.13 553.95 553.95 404.4K
12:26 554.15 554.24 554.11 554.22 374.6K
12:27 554.27 554.43 554.25 554.25 566.8K
12:28 554.22 554.37 554.21 554.21 6,963.9K
12:29 554.21 554.25 554.10 554.10 472.9K
12:30 554.10 554.10 553.81 553.81 396.6K
12:31 553.89 553.89 553.82 553.89 502.4K
12:32 553.91 554.04 553.91 554.04 294.3K
12:33 554.06 554.24 554.06 554.13 611.0K
12:34 554.10 554.10 554.04 554.04 347.5K
12:35 553.95 554.12 553.91 553.91 235.4K
12:36 554.04 554.05 554.00 554.03 272.3K
12:37 554.05 554.05 554.03 554.04 205.4K
12:38 553.97 554.02 553.97 553.99 243.7K
12:39 554.13 554.13 554.02 554.02 292.0K
12:40 554.10 554.22 554.10 554.18 892.6K
12:41 554.10 554.10 553.99 554.03 189.8K
12:42 554.06 554.08 554.03 554.06 200.4K
12:43 553.97 554.07 553.93 553.94 217.9K
12:44 553.82 553.86 553.59 553.59 212.6K
12:45 553.63 553.67 553.55 553.67 214.3K
12:46 553.59 553.66 553.32 553.38 432.5K
12:47 553.45 553.45 553.35 553.35 155.5K
12:48 553.32 553.48 553.25 553.48 565.5K
12:49 553.41 553.41 553.37 553.37 269.4K
12:50 553.26 553.32 553.26 553.28 423.0K
12:51 553.31 553.33 553.23 553.24 287.4K
12:52 553.16 553.20 553.08 553.17 287.1K
12:53 553.21 553.21 553.12 553.18 209.4K
12:54 553.24 553.35 553.24 553.35 210.4K
12:55 553.35 553.37 553.24 553.27 200.2K
12:56 553.10 553.12 553.01 553.01 423.4K
12:57 553.04 553.12 553.02 553.02 227.4K
12:58 552.90 552.90 552.44 552.44 546.0K
12:59 552.33 552.40 552.29 552.29 429.8K
13:00 552.09 552.09 552.02 552.02 784.0K
13:01 552.05 552.12 552.04 552.11 296.7K
13:02 552.06 552.39 552.06 552.39 13,206.0K
13:03 552.36 552.39 552.23 552.26 390.3K
13:04 552.29 552.29 552.13 552.13 322.9K
13:05 552.09 552.15 552.06 552.06 261.6K
13:06 552.08 552.27 552.08 552.27 187.2K
13:07 552.37 552.59 552.37 552.59 279.1K
13:08 552.58 552.73 552.58 552.73 323.7K
13:09 552.65 552.73 552.65 552.70 372.0K
13:10 552.68 552.68 552.52 552.52 214.0K
13:11 552.54 552.71 552.53 552.67 303.9K
13:12 552.75 552.80 552.65 552.74 252.3K
13:13 552.71 552.71 552.55 552.55 416.1K
13:14 552.72 552.72 552.60 552.60 308.2K
13:15 552.60 552.60 552.53 552.53 225.0K
13:16 552.46 552.61 552.43 552.61 284.8K
13:17 552.64 552.64 552.46 552.46 393.7K
13:18 552.48 552.65 552.48 552.65 267.3K
13:19 552.75 552.95 552.75 552.95 160.0K
13:20 553.12 553.12 553.08 553.09 214.3K
13:21 553.12 553.21 553.09 553.21 185.3K
13:22 553.23 553.30 553.17 553.17 301.6K
13:23 553.15 553.15 553.03 553.03 354.4K
13:24 553.05 553.21 553.04 553.21 217.1K
13:25 553.23 553.50 553.23 553.50 327.3K
13:26 553.62 553.65 553.58 553.65 277.4K
13:27 553.67 553.83 553.64 553.83 224.6K
13:28 553.91 554.09 553.91 554.09 189.7K
13:29 554.15 554.15 554.01 554.01 174.3K
13:30 553.96 554.01 553.76 554.01 268.0K
13:31 553.94 553.94 553.88 553.91 172.8K
13:32 554.08 554.10 554.01 554.10 192.9K
13:33 553.97 553.97 553.75 553.75 384.4K
13:34 553.78 553.91 553.78 553.91 166.2K
13:35 553.84 553.84 553.26 553.27 236.1K
13:36 553.23 553.27 553.21 553.25 179.5K
13:37 553.24 553.45 553.22 553.45 164.8K
13:38 553.59 553.84 553.59 553.82 185.9K
13:39 553.78 553.78 553.66 553.69 183.3K
13:40 553.72 553.88 553.72 553.87 180.9K
13:41 553.85 553.97 553.85 553.97 200.1K
13:42 554.02 554.02 553.87 553.87 240.5K
13:43 553.82 553.95 553.82 553.92 253.2K
13:44 553.92 553.92 553.83 553.83 399.1K
13:45 553.72 553.72 553.63 553.63 193.7K
13:46 553.61 553.74 553.61 553.66 309.5K
13:47 553.71 553.74 553.69 553.72 233.1K
13:48 553.65 553.65 553.52 553.52 341.4K
13:49 553.62 553.63 553.42 553.42 248.0K
13:50 553.31 553.47 553.31 553.34 303.2K
13:51 553.47 553.50 553.39 553.50 280.1K
13:52 553.52 553.67 553.52 553.66 410.3K
13:53 553.69 553.85 553.69 553.85 404.8K
13:54 553.89 553.90 553.71 553.77 227.2K
13:55 553.75 553.86 553.75 553.86 400.4K
13:56 553.87 553.91 553.80 553.80 657.5K
13:57 553.85 553.95 553.85 553.95 493.3K
13:58 553.98 554.14 553.94 554.14 268.1K
13:59 554.19 554.19 554.03 554.03 209.5K
14:00 554.08 554.08 553.94 554.05 230.0K
14:01 554.06 554.06 553.91 553.91 203.0K
14:02 553.95 554.13 553.95 554.12 255.7K
14:03 554.02 554.06 553.88 554.06 523.9K
14:04 554.02 554.03 553.90 554.03 281.6K
14:05 554.17 554.18 554.11 554.11 582.0K
14:06 554.11 554.27 554.09 554.27 294.7K
14:07 554.32 554.32 554.15 554.15 330.4K
14:08 554.16 554.19 554.03 554.19 180.9K
14:09 554.10 554.10 553.97 553.97 213.7K
14:10 553.90 553.98 553.89 553.98 506.5K
14:11 553.95 553.95 553.88 553.94 223.0K
14:12 553.93 554.04 553.93 554.01 784.5K
14:13 554.04 554.17 554.04 554.17 400.5K
14:14 554.31 554.31 554.24 554.30 286.8K
14:15 554.26 554.26 554.13 554.13 318.1K
14:16 554.07 554.23 554.07 554.23 276.2K
14:17 554.22 554.25 554.17 554.23 302.8K
14:18 554.22 554.22 553.53 553.53 669.6K
14:19 553.55 553.63 553.50 553.50 542.2K
14:20 553.31 553.39 553.31 553.39 471.4K
14:21 553.44 553.81 553.44 553.81 9,852.2K
14:22 554.01 554.28 554.01 554.28 1,073.4K
14:23 554.33 554.70 554.33 554.70 619.6K
14:24 554.80 555.18 554.79 555.18 426.2K
14:25 555.16 555.16 554.81 554.81 544.4K
14:26 554.66 554.66 554.63 554.63 383.9K
14:27 554.67 554.67 554.28 554.28 389.8K
14:28 554.15 554.15 554.09 554.11 551.1K
14:29 554.09 554.16 554.08 554.16 558.5K
14:30 554.06 554.09 553.82 553.82 3,375.2K
14:31 553.74 554.06 553.74 554.06 3,483.6K
14:32 553.83 553.83 553.71 553.74 3,010.2K
14:33 553.90 553.93 553.88 553.88 2,736.9K
14:34 554.06 554.30 553.96 553.96 2,948.4K
14:35 554.10 554.10 553.68 553.75 3,663.0K
14:36 553.59 553.59 553.40 553.40 2,970.7K
14:37 553.48 553.58 553.40 553.58 2,829.7K
14:38 553.66 553.75 553.66 553.75 2,744.4K
14:39 553.73 553.73 553.41 553.41 3,954.8K
14:40 553.45 553.45 553.15 553.15 3,811.9K
14:41 553.28 553.30 553.21 553.30 4,391.6K
14:42 553.27 553.36 553.20 553.36 4,453.8K
14:43 553.40 553.80 553.40 553.80 3,914.5K
14:44 553.70 553.70 553.48 553.55 4,561.5K
14:45 553.61 553.61 553.47 553.55 4,348.0K
14:46 553.54 553.55 553.42 553.42 3,692.4K
14:47 553.48 553.48 553.44 553.44 4,436.3K
14:48 553.36 553.48 553.28 553.48 4,062.1K
14:49 553.51 553.51 553.24 553.24 3,015.6K
14:50 553.22 553.37 553.22 553.27 5,196.9K
14:51 553.31 553.45 553.28 553.45 4,376.0K
14:52 553.42 553.45 553.36 553.45 5,366.9K
14:53 553.43 553.64 553.34 553.64 6,978.9K
14:54 553.65 553.72 553.64 553.69 5,321.4K
14:55 553.66 553.76 553.59 553.76 6,424.0K
14:56 553.78 554.05 553.78 554.05 7,056.6K
14:57 554.03 554.05 554.01 554.04 6,969.5K
14:58 554.10 554.10 553.98 554.05 8,269.1K
14:59 554.12 554.12 553.80 553.80 384,700.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles