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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 486.56 490.95 486.26 490.61 53.3M
2021-12-30 483.00 487.55 482.77 487.06 92.4M
2021-12-29 485.21 487.66 481.89 482.54 66.2M
2021-12-28 486.01 488.30 483.98 485.49 92.5M
2021-12-27 483.39 486.52 482.19 486.02 68.4M
2021-12-24 480.51 483.79 480.34 483.31 9.4M
2021-12-23 476.88 481.30 476.67 480.81 110.4M
2021-12-22 473.26 476.76 472.19 476.54 129.5M
2021-12-21 470.57 474.08 469.29 472.78 165.2M
2021-12-20 474.60 474.60 467.46 469.45 134.8M
2021-12-17 468.88 476.61 468.74 475.12 525.5M
2021-12-16 469.92 472.96 467.79 469.59 154.0M
2021-12-15 469.84 470.47 466.72 469.48 194.9M
2021-12-14 463.50 470.35 461.76 469.99 256.5M
2021-12-13 468.60 468.60 463.16 463.71 268.8M
2021-12-10 469.00 469.18 466.37 468.40 132.8M
2021-12-09 468.43 468.82 465.99 467.88 157.2M
2021-12-08 469.10 469.55 467.10 468.30 162.1M
2021-12-07 465.21 469.70 465.21 468.94 203.0M
2021-12-06 463.67 466.80 462.99 464.76 184.9M
2021-12-03 464.91 468.57 463.61 463.91 201.1M
2021-12-02 458.03 465.64 457.65 465.26 171.1M
2021-12-01 458.39 464.20 457.33 457.81 249.4M
2021-11-30 456.41 458.11 452.50 457.29 901.8M
2021-11-29 455.40 457.49 453.78 457.28 271.2M
2021-11-26 461.33 461.33 450.03 454.86 186.6M
2021-11-25 463.58 463.78 461.86 462.54 57.9M
2021-11-24 466.64 467.12 462.04 463.64 199.9M
2021-11-23 465.54 467.23 464.11 466.42 170.2M
2021-11-22 467.86 469.02 464.76 465.96 149.6M
2021-11-19 468.66 468.66 466.22 467.44 167.2M
2021-11-18 470.92 471.55 466.74 469.30 188.2M
2021-11-17 471.07 471.27 466.90 469.94 149.1M
2021-11-16 473.22 474.91 470.33 470.89 229.7M
2021-11-12 476.06 477.96 472.80 473.33 210.5M
2021-11-11 477.16 477.16 473.74 475.84 172.7M
2021-11-10 479.41 479.41 475.49 476.98 155.2M
2021-11-09 478.31 478.91 475.58 478.84 210.7M
2021-11-08 476.64 479.83 475.89 478.12 223.8M
2021-11-05 477.98 478.65 475.08 476.04 232.2M
2021-11-04 477.57 478.15 474.45 477.72 202.7M
2021-11-03 476.57 478.01 474.83 477.51 221.9M
2021-11-01 473.83 477.91 473.83 476.55 102.4M
2021-10-29 471.30 473.23 468.85 472.82 170.5M
2021-10-28 473.12 473.38 470.17 471.02 176.0M
2021-10-27 474.78 474.78 471.38 472.22 133.8M
2021-10-26 474.45 475.45 473.18 474.54 156.2M
2021-10-25 475.50 477.02 473.50 474.04 132.9M
2021-10-22 477.57 478.84 473.07 475.13 165.3M
2021-10-21 478.64 478.79 474.53 477.68 198.4M
2021-10-20 477.13 479.38 477.13 478.53 150.0M
2021-10-19 479.81 480.25 476.33 477.21 155.4M
2021-10-18 480.87 481.58 478.57 479.90 143.8M
2021-10-15 474.31 480.62 474.31 480.11 185.1M
2021-10-14 473.75 476.32 473.32 473.78 183.1M
2021-10-13 474.04 474.53 471.53 473.30 190.5M
2021-10-12 471.79 474.39 471.69 473.34 142.1M
2021-10-11 468.59 472.75 468.46 471.47 109.0M
2021-10-08 466.57 469.89 466.53 468.42 141.4M
2021-10-07 466.83 469.80 466.08 466.38 261.2M
2021-10-06 465.91 466.69 462.46 466.27 167.6M
2021-10-05 464.97 466.59 464.75 466.28 159.8M
2021-10-04 467.29 468.14 464.00 464.71 106.0M
2021-10-01 469.21 469.25 464.99 467.10 137.3M
2021-09-30 467.57 469.48 465.82 469.38 212.6M
2021-09-29 466.84 468.36 465.09 466.92 220.3M
2021-09-28 470.19 470.19 465.76 466.25 204.3M
2021-09-27 467.55 470.55 467.13 469.93 150.2M
2021-09-24 469.66 469.87 466.73 467.35 128.0M
2021-09-23 468.71 469.83 468.00 469.66 197.2M
2021-09-22 464.92 470.27 464.92 468.57 159.0M
2021-09-21 465.09 466.69 462.51 464.81 155.5M
2021-09-20 468.77 468.77 462.40 464.64 159.8M
2021-09-17 474.55 475.85 468.43 469.15 670.2M
2021-09-15 472.10 475.14 471.90 474.51 191.0M
2021-09-14 469.53 473.69 468.71 472.15 176.4M
2021-09-13 469.22 473.07 468.77 469.50 128.4M
2021-09-10 469.95 472.40 468.10 468.66 118.9M
2021-09-09 470.60 470.60 467.43 469.33 150.1M
2021-09-08 474.21 474.21 469.81 470.59 162.6M
2021-09-07 475.36 476.84 473.28 474.58 127.7M
2021-09-06 472.35 476.06 472.35 475.42 23.6M
2021-09-03 474.01 475.52 471.66 472.50 109.2M
2021-09-02 473.42 474.75 472.46 473.87 128.7M
2021-09-01 478.99 478.99 472.75 473.40 158.1M
2021-08-31 474.09 479.08 473.81 478.45 351.9M
2021-08-30 472.28 474.42 469.88 473.90 115.1M
2021-08-27 471.77 472.55 470.44 472.25 136.6M
2021-08-26 471.44 472.02 467.53 470.46 166.5M
2021-08-25 470.87 471.46 467.70 471.16 132.9M
2021-08-24 470.31 472.05 467.43 469.47 152.0M
2021-08-23 466.27 471.71 466.27 470.50 131.9M
2021-08-20 464.98 467.70 463.03 466.17 154.4M
2021-08-19 468.37 468.37 461.59 463.87 168.2M
2021-08-18 466.47 471.25 465.51 469.21 213.6M
2021-08-17 466.05 466.99 462.98 466.35 221.3M
2021-08-16 464.38 467.93 462.50 465.98 96.4M
2021-08-13 464.93 466.83 464.16 466.63 114.9M
2021-08-12 467.46 467.46 464.32 464.62 139.2M
2021-08-11 467.29 468.78 466.32 467.55 138.6M
2021-08-10 466.53 467.68 464.53 467.26 120.2M
2021-08-09 467.28 467.53 464.48 465.85 127.5M
2021-08-06 467.36 468.75 466.88 467.15 133.0M
2021-08-05 469.19 470.97 467.17 467.77 140.8M
2021-08-04 471.38 471.38 467.90 469.22 147.6M
2021-08-03 468.20 471.73 465.19 471.42 188.2M
2021-08-02 468.34 470.52 467.47 468.07 135.7M
2021-07-30 471.54 471.89 467.55 468.03 211.4M
2021-07-29 470.32 473.64 470.32 471.82 192.1M
2021-07-28 469.45 470.17 468.22 469.86 138.6M
2021-07-27 468.97 470.36 467.10 469.11 163.6M
2021-07-26 464.57 469.97 464.32 468.83 116.1M
2021-07-23 464.28 465.72 463.62 464.42 80.8M
2021-07-22 461.10 464.47 460.32 464.13 131.0M
2021-07-21 456.90 462.40 456.90 460.80 111.5M
2021-07-20 456.00 458.91 455.90 456.69 113.0M
2021-07-19 463.46 463.46 451.33 455.28 148.8M
2021-07-16 464.92 465.86 462.45 464.04 141.2M
2021-07-15 462.24 465.92 461.66 464.73 150.9M
2021-07-14 461.54 461.94 459.16 461.22 189.1M
2021-07-13 465.83 466.17 459.69 460.80 112.7M
2021-07-12 465.78 466.23 463.53 465.41 87.6M
2021-07-09 464.22 467.81 464.22 465.84 97.2M
2021-07-08 464.25 466.17 461.51 464.62 162.5M
2021-07-07 465.45 466.59 462.39 466.04 149.1M
2021-07-06 468.48 468.48 462.02 465.10 136.9M
2021-07-05 466.96 468.55 466.63 468.33 24.4M
2021-07-02 466.14 467.19 465.89 466.81 107.8M
2021-07-01 465.65 467.95 464.14 466.54 129.3M
2021-06-30 463.50 466.18 460.56 465.27 184.1M
2021-06-29 463.61 464.21 462.52 463.22 171.6M
2021-06-28 465.88 466.48 462.69 463.70 101.6M
2021-06-25 465.60 467.01 464.46 465.69 134.3M
2021-06-24 464.96 467.38 462.73 466.05 178.9M
2021-06-23 464.46 466.70 463.82 464.22 182.9M
2021-06-22 466.95 467.28 461.91 464.61 116.6M
2021-06-21 466.97 467.27 464.44 466.59 100.0M
2021-06-18 466.66 467.94 463.43 467.00 448.0M
2021-06-17 468.48 471.59 466.28 467.10 196.3M
2021-06-16 469.53 470.54 466.64 468.29 162.3M
2021-06-15 471.12 471.29 468.20 468.98 175.6M
2021-06-14 471.23 472.67 469.76 470.11 101.5M
2021-06-11 469.41 471.82 469.32 471.30 132.1M
2021-06-10 468.67 470.90 467.69 468.35 125.4M
2021-06-09 468.90 468.97 467.31 468.45 103.0M
2021-06-08 470.20 470.24 466.67 469.29 169.2M
2021-06-07 460.85 472.88 460.85 470.56 186.5M
2021-06-04 462.32 462.60 460.09 460.87 145.4M
2021-06-03 463.84 464.21 460.04 462.20 162.2M
2021-06-02 463.57 466.66 462.90 463.97 179.1M
2021-06-01 462.67 465.57 461.52 463.23 168.8M
2021-05-31 457.00 462.92 456.80 462.36 62.2M
2021-05-28 454.30 457.24 452.39 457.10 134.1M
2021-05-27 451.16 453.76 451.16 452.90 521.0M
2021-05-26 448.90 451.40 448.90 450.75 158.7M
2021-05-25 452.16 452.49 447.60 448.09 127.8M
2021-05-24 453.48 453.66 451.12 451.74 84.0M
2021-05-21 454.05 454.14 449.97 452.75 99.7M
2021-05-20 451.16 454.12 447.79 453.39 295.8M
2021-05-19 450.90 450.95 447.00 449.36 148.6M
2021-05-18 449.67 452.59 449.06 451.65 169.5M
2021-05-17 447.36 448.60 447.07 448.32 119.9M
2021-05-14 445.62 448.33 445.62 447.22 108.5M
2021-05-13 445.44 447.22 443.64 445.51 134.9M
2021-05-12 449.50 449.50 443.60 443.98 144.3M
2021-05-11 448.04 448.99 446.66 448.30 129.6M
2021-05-10 445.75 451.58 445.75 450.15 136.6M
2021-05-07 445.58 448.05 444.79 445.56 133.6M
2021-05-06 444.19 446.89 443.35 445.37 256.3M
2021-05-05 444.01 445.89 442.50 442.78 127.4M
2021-05-04 445.23 445.43 441.98 443.55 164.8M
2021-05-03 442.90 445.77 442.90 444.94 111.8M
2021-04-30 446.35 447.77 440.69 441.53 290.3M
2021-04-29 446.43 450.03 444.27 446.55 189.7M
2021-04-28 445.18 446.28 443.36 443.88 132.7M
2021-04-27 446.61 448.24 444.14 444.87 169.0M
2021-04-26 447.82 448.77 444.55 444.85 138.4M
2021-04-23 446.94 448.02 445.11 447.16 168.9M
2021-04-22 445.09 446.75 443.07 446.36 203.8M
2021-04-21 440.09 444.94 440.09 444.09 168.3M
2021-04-20 436.25 440.35 433.72 440.15 173.7M
2021-04-19 439.78 441.11 435.76 436.01 129.1M
2021-04-16 437.82 442.16 437.44 439.79 146.2M
2021-04-15 437.50 439.65 436.59 437.76 187.6M
2021-04-14 436.47 438.23 435.32 437.29 165.4M
2021-04-13 430.21 433.05 429.61 432.71 184.4M
2021-04-12 431.63 433.89 429.77 430.04 128.6M
2021-04-09 434.83 435.19 431.72 432.01 150.7M
2021-04-08 433.15 435.86 433.05 434.59 165.7M
2021-04-07 429.22 433.77 429.22 433.13 191.7M
2021-04-06 431.15 432.08 428.84 431.70 120.3M
2021-04-05 427.19 431.79 426.65 430.83 131.3M
2021-03-31 430.64 430.64 423.63 425.30 278.6M
2021-03-30 430.69 430.96 426.41 430.50 155.8M
2021-03-29 427.21 431.26 425.17 430.71 178.1M
2021-03-26 425.22 427.21 421.75 425.93 173.4M
2021-03-25 421.08 422.70 419.44 422.32 203.6M
2021-03-24 424.08 424.49 420.82 422.10 173.8M
2021-03-23 427.88 427.88 422.95 423.46 163.2M
2021-03-22 426.95 430.91 426.95 427.64 138.7M
2021-03-19 428.23 430.23 425.71 426.34 686.1M
2021-03-18 431.76 432.39 429.27 429.53 137.3M
2021-03-17 432.57 434.03 430.32 430.58 153.2M
2021-03-16 425.75 432.31 425.61 432.03 219.7M
2021-03-12 426.81 427.97 423.84 425.49 173.8M
2021-03-11 425.83 427.98 425.76 426.56 164.3M
2021-03-10 423.70 426.83 422.66 425.88 171.5M
2021-03-09 424.08 426.56 422.20 423.41 222.3M
2021-03-08 418.69 424.51 417.67 423.57 220.7M
2021-03-05 417.66 422.12 416.34 418.73 214.7M
2021-03-04 416.76 420.94 415.60 416.06 227.7M
2021-03-03 414.93 417.39 414.06 416.33 214.2M
2021-03-02 407.78 413.71 407.78 412.81 178.7M
2021-03-01 408.42 413.12 407.67 408.22 149.0M
2021-02-26 402.07 407.99 401.56 407.18 380.8M
2021-02-25 408.11 411.46 401.61 402.32 266.2M
2021-02-24 406.18 407.93 403.58 406.10 201.9M
2021-02-23 402.61 407.33 399.50 405.36 205.6M
2021-02-22 406.77 408.91 402.66 403.06 229.0M
2021-02-19 406.05 409.09 405.59 406.70 175.0M
2021-02-18 408.99 409.25 404.42 404.80 264.7M
2021-02-17 406.63 409.96 405.53 409.33 206.8M
2021-02-16 405.52 408.74 405.52 406.88 126.9M
2021-02-15 404.71 405.72 404.20 404.74 17.5M
2021-02-12 402.84 404.73 402.26 404.48 116.2M
2021-02-11 408.32 410.98 402.20 402.57 163.3M
2021-02-10 409.93 410.61 407.43 408.23 149.9M
2021-02-09 405.24 409.78 404.99 409.41 176.5M
2021-02-08 405.91 407.30 404.07 404.99 165.9M
2021-02-05 406.32 408.81 404.97 405.52 130.0M
2021-02-04 405.17 406.87 404.04 405.70 234.7M
2021-02-03 403.40 405.94 400.26 404.80 817.7M
2021-02-02 398.09 407.11 398.09 402.66 377.6M
2021-01-29 402.71 403.26 395.38 396.37 380.3M
2021-01-28 405.21 406.13 401.67 404.28 189.3M
2021-01-27 406.42 406.55 400.17 404.69 246.3M
2021-01-26 410.26 411.34 406.42 410.83 228.8M
2021-01-25 410.79 412.10 403.43 410.57 173.1M
2021-01-22 409.46 409.52 405.86 409.01 151.3M
2021-01-21 414.45 415.47 409.40 410.44 188.8M
2021-01-20 415.18 415.18 409.34 412.78 194.1M
2021-01-19 420.48 420.61 413.21 413.54 207.8M
2021-01-18 416.39 420.31 416.39 419.61 44.0M
2021-01-15 418.04 418.04 415.20 416.38 149.0M
2021-01-14 417.31 419.86 415.98 417.73 189.0M
2021-01-13 419.98 420.28 414.11 416.65 166.1M
2021-01-12 423.02 425.17 418.23 419.20 195.0M
2021-01-11 427.02 427.02 420.98 422.82 160.2M
2021-01-08 423.52 428.99 423.22 426.82 333.1M
2021-01-07 420.28 423.95 419.97 423.20 209.0M
2021-01-06 416.20 422.82 415.67 417.62 210.2M
2021-01-05 413.14 413.94 410.39 412.82 154.2M
2021-01-04 410.36 418.13 410.36 412.93 87.3M