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
2022-12-30 499.28 499.99 491.39 491.99 123.6M
2022-12-29 500.00 505.72 498.84 499.12 68.8M
2022-12-28 507.01 507.25 499.15 499.75 77.1M
2022-12-27 506.98 510.42 505.46 506.97 56.4M
2022-12-26 507.21 509.91 506.20 506.70 11.1M
2022-12-23 500.04 508.67 499.32 506.87 78.6M
2022-12-22 505.06 505.06 496.68 500.34 83.8M
2022-12-21 502.50 506.41 500.69 504.96 123.8M
2022-12-20 502.08 504.61 500.99 501.94 126.0M
2022-12-19 501.12 505.71 499.89 501.98 104.6M
2022-12-16 498.72 501.04 495.10 500.44 366.9M
2022-12-15 504.41 504.57 497.82 498.38 279.3M
2022-12-14 509.47 509.67 502.11 504.69 179.4M
2022-12-13 507.71 515.69 507.71 509.31 291.3M
2022-12-09 511.95 512.18 505.88 506.16 126.6M
2022-12-08 507.64 513.69 507.64 511.64 133.3M
2022-12-07 508.20 513.63 507.20 507.60 149.3M
2022-12-06 504.65 512.10 503.97 508.06 157.8M
2022-12-05 509.64 509.64 502.95 504.28 105.7M
2022-12-02 508.35 512.40 506.79 509.71 156.3M
2022-12-01 505.02 510.95 503.98 508.91 190.9M
2022-11-30 495.51 505.67 491.92 504.95 613.0M
2022-11-29 503.47 505.01 494.61 495.48 165.0M
2022-11-28 506.16 510.70 502.53 503.11 136.6M
2022-11-25 511.37 511.37 505.72 506.41 74.8M
2022-11-24 510.43 513.05 509.41 510.73 31.5M
2022-11-23 506.28 511.99 506.28 510.44 162.0M
2022-11-22 509.09 511.49 504.95 506.12 229.0M
2022-11-18 507.23 511.77 506.66 508.57 114.2M
2022-11-17 506.48 506.66 501.73 506.20 149.2M
2022-11-16 505.24 509.13 504.80 507.21 176.3M
2022-11-15 508.87 514.21 504.38 506.01 145.9M
2022-11-14 507.70 509.04 504.35 506.54 183.3M
2022-11-11 496.59 508.45 496.59 507.76 202.7M
2022-11-10 491.74 500.14 491.74 496.52 186.2M
2022-11-09 488.93 492.18 487.26 488.74 188.1M
2022-11-08 488.56 491.28 485.82 489.10 202.4M
2022-11-07 488.31 491.31 486.51 488.51 180.1M
2022-11-04 483.16 488.86 483.09 487.77 153.7M
2022-11-03 483.37 483.37 475.84 481.16 259.6M
2022-11-01 477.32 485.03 477.09 484.56 196.5M
2022-10-31 470.01 477.40 468.41 476.93 194.6M
2022-10-28 467.79 471.12 466.23 469.42 135.3M
2022-10-27 469.53 472.16 466.92 467.68 237.4M
2022-10-26 463.42 470.33 463.22 469.79 322.1M
2022-10-25 456.55 464.19 455.83 463.67 266.2M
2022-10-24 451.15 458.76 450.95 456.51 191.7M
2022-10-21 446.79 451.62 446.61 451.10 192.9M
2022-10-20 446.83 449.70 444.72 446.62 319.0M
2022-10-19 447.01 448.28 443.95 446.60 186.3M
2022-10-18 445.14 448.41 443.98 447.08 221.6M
2022-10-17 437.04 446.31 437.04 443.80 185.4M
2022-10-14 438.60 440.43 435.53 436.11 178.2M
2022-10-13 436.71 440.77 431.89 437.97 204.1M
2022-10-12 437.38 440.46 435.87 438.01 183.8M
2022-10-11 435.87 440.88 431.96 437.41 186.2M
2022-10-10 438.16 440.65 435.30 435.94 103.0M
2022-10-07 441.90 441.90 437.18 438.35 155.9M
2022-10-06 438.01 445.67 437.75 442.83 200.7M
2022-10-05 439.37 439.37 435.37 437.96 155.9M
2022-10-04 435.65 441.00 435.32 439.96 177.6M
2022-10-03 429.68 434.92 429.68 433.62 189.6M
2022-09-30 430.66 433.57 428.53 429.05 198.2M
2022-09-29 432.86 435.57 428.49 431.03 165.5M
2022-09-28 429.17 436.19 428.58 433.28 205.0M
2022-09-27 428.93 431.32 428.61 429.05 142.1M
2022-09-26 436.20 437.20 427.55 428.31 129.6M
2022-09-23 443.14 443.14 433.14 436.19 157.5M
2022-09-22 450.60 450.60 443.06 443.92 148.2M
2022-09-21 452.29 454.53 450.49 451.08 206.7M
2022-09-20 452.74 452.83 450.23 452.20 232.1M
2022-09-19 450.67 452.54 447.41 452.03 209.6M
2022-09-15 450.92 452.95 448.22 451.39 831.7M
2022-09-14 452.22 454.11 450.72 450.99 186.9M
2022-09-13 457.21 457.21 451.39 451.94 194.1M
2022-09-12 450.04 458.27 449.96 457.96 128.7M
2022-09-09 443.97 449.57 443.97 449.37 104.6M
2022-09-08 441.57 444.50 438.73 443.34 137.1M
2022-09-07 441.71 442.78 436.25 441.63 165.6M
2022-09-06 444.29 445.15 440.03 441.99 145.7M
2022-09-05 442.95 444.26 441.87 443.90 21.8M
2022-09-02 441.88 444.75 440.34 442.62 140.4M
2022-09-01 437.16 440.96 433.44 438.94 184.4M
2022-08-31 445.33 446.67 436.85 437.51 519.2M
2022-08-30 449.48 449.94 442.71 445.28 127.8M
2022-08-29 457.43 457.43 448.76 449.37 227.7M
2022-08-26 461.91 462.10 456.08 458.16 92.3M
2022-08-25 459.31 462.69 457.95 461.60 114.5M
2022-08-24 460.46 462.70 458.27 458.64 117.8M
2022-08-23 460.70 462.32 458.05 460.70 141.2M
2022-08-22 464.73 464.73 458.99 460.51 129.3M
2022-08-19 467.41 467.41 464.82 465.28 99.5M
2022-08-18 468.22 468.90 463.90 467.76 114.4M
2022-08-17 469.54 469.54 465.46 468.02 137.8M
2022-08-16 467.58 470.12 467.12 469.52 164.9M
2022-08-15 468.47 470.02 467.19 467.52 101.6M
2022-08-12 465.33 468.88 464.69 468.68 132.6M
2022-08-11 460.62 465.58 460.54 464.87 236.0M
2022-08-10 459.64 466.07 457.62 460.25 209.5M
2022-08-09 461.15 461.34 458.24 459.14 159.6M
2022-08-08 460.67 464.55 459.84 462.54 174.0M
2022-08-05 461.66 463.58 456.45 460.42 148.5M
2022-08-04 463.76 473.07 459.81 463.54 200.6M
2022-08-03 463.17 465.46 461.28 463.79 190.7M
2022-08-02 466.70 467.78 460.78 462.96 183.8M
2022-08-01 470.12 474.51 465.91 466.66 148.8M
2022-07-29 470.12 471.74 468.67 470.32 241.5M
2022-07-28 462.69 470.83 462.01 470.43 165.3M
2022-07-27 458.85 463.78 455.71 462.70 181.6M
2022-07-26 460.46 463.00 455.89 457.79 157.9M
2022-07-25 459.47 462.96 458.53 460.42 104.3M
2022-07-22 459.60 460.71 458.06 459.78 121.1M
2022-07-21 460.09 460.09 454.83 459.52 129.5M
2022-07-20 460.63 461.57 457.77 459.34 122.7M
2022-07-19 458.65 463.90 457.17 460.92 131.8M
2022-07-18 455.54 461.05 455.51 457.80 92.2M
2022-07-15 450.64 455.86 450.35 455.29 96.2M
2022-07-14 454.14 454.24 447.83 451.53 161.9M
2022-07-13 454.64 455.77 451.27 454.33 205.6M
2022-07-12 456.06 458.52 455.58 456.13 171.8M
2022-07-11 457.89 457.89 454.66 456.27 97.7M
2022-07-08 456.06 458.38 452.81 457.95 133.8M
2022-07-07 457.81 460.44 455.99 456.79 210.4M
2022-07-06 454.90 457.55 453.37 457.17 148.5M
2022-07-05 458.17 458.17 450.92 454.44 149.0M
2022-07-04 454.91 461.23 454.38 458.15 50.4M
2022-07-01 454.83 459.22 450.85 454.95 102.2M
2022-06-30 458.88 459.11 453.13 454.87 250.6M
2022-06-29 462.42 462.54 458.16 459.78 185.7M
2022-06-28 464.92 468.43 461.57 462.37 193.3M
2022-06-27 459.99 465.49 459.61 464.62 134.2M
2022-06-24 451.80 461.21 451.36 459.67 191.2M
2022-06-23 455.61 456.36 450.98 451.76 166.9M
2022-06-22 456.99 458.74 452.61 455.40 158.3M
2022-06-21 456.94 460.40 456.66 458.16 154.9M
2022-06-20 456.91 458.18 456.34 456.86 47.3M
2022-06-17 454.16 458.38 453.51 456.83 759.1M
2022-06-16 463.91 463.91 451.81 453.16 220.4M
2022-06-15 464.60 467.25 463.38 464.81 205.3M
2022-06-14 464.25 466.73 462.41 462.99 204.5M
2022-06-13 469.24 469.24 461.80 463.05 271.9M
2022-06-10 477.97 477.97 468.95 469.68 146.8M
2022-06-09 482.75 483.66 478.30 478.81 161.1M
2022-06-08 480.74 484.04 480.12 482.87 181.1M
2022-06-07 478.92 482.01 476.25 481.56 145.9M
2022-06-06 483.37 486.40 479.97 480.47 120.3M
2022-06-03 482.98 484.28 481.50 483.28 161.2M
2022-06-02 489.08 489.08 480.47 483.35 206.4M
2022-06-01 492.74 492.91 487.90 489.17 184.2M
2022-05-31 494.59 494.59 487.77 492.61 1,403.2M
2022-05-30 494.50 496.87 492.51 494.70 88.4M
2022-05-27 490.50 495.41 489.80 494.32 191.1M
2022-05-26 490.88 491.69 488.87 489.97 203.3M
2022-05-25 487.18 490.81 486.80 488.47 295.4M
2022-05-24 487.21 488.12 484.67 487.54 252.1M
2022-05-23 487.71 492.55 487.31 488.56 149.0M
2022-05-20 486.75 489.76 485.58 487.34 214.8M
2022-05-19 477.22 487.53 476.21 484.87 249.3M
2022-05-18 487.03 487.13 477.69 478.22 318.7M
2022-05-17 482.24 489.06 482.02 487.49 223.4M
2022-05-16 473.18 482.04 472.80 480.73 188.5M
2022-05-13 471.75 474.18 470.63 472.99 226.9M
2022-05-12 469.84 474.28 466.78 470.98 281.1M
2022-05-11 469.95 472.49 469.26 470.33 244.4M
2022-05-10 470.28 474.34 469.62 470.00 274.7M
2022-05-09 474.66 474.66 469.25 469.99 178.5M
2022-05-06 480.63 481.19 474.09 475.20 196.3M
2022-05-05 485.37 485.37 479.68 480.60 221.0M
2022-05-04 484.12 487.26 480.32 486.12 167.7M
2022-05-03 490.44 490.44 483.42 484.24 181.6M
2022-05-02 489.22 490.62 486.20 490.18 140.5M
2022-04-29 495.44 497.00 488.27 489.14 250.4M
2022-04-28 495.54 496.18 487.43 495.45 262.6M
2022-04-27 492.25 495.38 490.67 492.53 179.8M
2022-04-26 493.56 494.55 490.19 491.63 202.1M
2022-04-25 497.10 497.10 493.07 493.58 197.3M
2022-04-22 499.70 501.39 495.61 497.17 155.9M
2022-04-21 507.23 508.13 498.37 499.64 179.3M
2022-04-20 511.23 511.63 505.11 505.65 204.7M
2022-04-19 505.34 511.25 505.28 510.74 169.8M
2022-04-18 504.39 507.82 503.68 505.16 114.5M
2022-04-13 501.64 504.99 500.24 504.35 110.9M
2022-04-12 505.37 507.32 499.08 500.50 200.8M
2022-04-11 507.44 507.73 503.80 504.50 127.9M
2022-04-08 510.82 510.82 506.57 507.38 131.5M
2022-04-07 512.19 512.79 508.59 509.32 291.6M
2022-04-06 513.96 513.97 510.47 512.02 207.9M
2022-04-05 519.01 519.01 512.72 513.72 204.2M
2022-04-04 520.43 523.25 518.61 519.14 122.0M
2022-04-01 517.71 522.13 516.67 520.40 207.5M
2022-03-31 511.58 518.28 511.58 517.74 256.8M
2022-03-30 514.66 515.89 510.69 511.64 248.5M
2022-03-29 508.17 515.76 507.90 514.93 266.2M
2022-03-28 504.68 509.35 504.68 508.45 135.2M
2022-03-25 506.93 507.00 501.95 504.71 173.1M
2022-03-24 502.40 507.62 500.68 506.98 186.8M
2022-03-23 508.47 508.47 500.97 502.21 174.0M
2022-03-22 502.39 509.87 501.25 508.69 267.7M
2022-03-18 497.52 503.86 494.48 502.40 820.9M
2022-03-17 493.81 497.87 492.06 497.56 207.0M
2022-03-16 488.15 496.92 488.15 493.32 260.3M
2022-03-15 485.86 489.93 483.75 487.51 340.9M
2022-03-14 489.48 489.48 482.80 486.07 265.3M
2022-03-11 491.55 493.59 488.14 488.89 197.5M
2022-03-10 493.76 494.10 489.75 490.84 217.3M
2022-03-09 487.59 494.89 487.59 494.22 251.8M
2022-03-08 483.67 488.55 478.61 487.33 288.3M
2022-03-07 494.06 494.06 480.25 482.95 263.1M
2022-03-04 495.87 495.87 489.16 494.22 244.6M
2022-03-03 498.93 502.29 495.55 496.52 243.5M
2022-03-02 493.99 500.40 493.51 499.01 224.4M
2022-03-01 495.76 498.26 491.15 493.33 201.6M
2022-02-28 493.49 497.13 490.77 496.15 981.1M
2022-02-25 485.57 494.47 485.57 493.96 245.0M
2022-02-24 484.67 486.09 478.19 485.32 263.5M
2022-02-23 500.00 500.00 488.58 489.83 278.3M
2022-02-22 497.02 500.19 494.84 499.65 208.7M
2022-02-21 498.12 498.98 494.26 496.40 47.9M
2022-02-18 499.21 500.86 496.70 498.11 138.6M
2022-02-17 501.48 503.15 498.47 499.18 172.6M
2022-02-16 498.21 503.65 497.34 501.75 188.6M
2022-02-15 492.73 500.12 492.49 498.11 211.0M
2022-02-14 498.37 498.37 489.14 491.93 232.7M
2022-02-11 496.93 502.86 496.64 498.42 205.3M
2022-02-10 498.14 499.78 495.74 497.12 275.6M
2022-02-09 495.72 498.80 495.21 498.37 189.6M
2022-02-08 489.16 495.45 487.92 495.17 189.0M
2022-02-04 486.44 490.24 485.08 488.70 131.7M
2022-02-03 488.82 489.66 486.20 486.64 162.1M
2022-02-02 487.69 490.33 487.10 489.78 105.2M
2022-02-01 484.82 488.29 483.10 487.55 154.6M
2022-01-31 475.89 485.53 475.74 483.81 248.0M
2022-01-28 472.72 478.10 470.68 475.89 237.4M
2022-01-27 475.21 478.28 471.91 472.44 229.5M
2022-01-26 474.42 477.60 473.98 474.55 222.3M
2022-01-25 472.33 475.12 463.66 473.57 234.0M
2022-01-24 478.99 478.99 461.02 472.79 233.2M
2022-01-21 485.08 485.75 477.65 479.27 205.7M
2022-01-20 485.80 487.81 484.61 485.39 156.5M
2022-01-19 487.99 488.43 484.47 485.84 178.4M
2022-01-18 493.10 493.10 486.67 487.82 152.3M
2022-01-17 490.58 493.91 490.58 492.87 37.7M
2022-01-14 490.00 491.08 488.17 490.59 155.4M
2022-01-13 492.91 493.86 489.64 490.35 187.7M
2022-01-12 486.42 493.23 485.86 492.74 181.6M
2022-01-11 483.77 486.75 483.10 485.77 190.4M
2022-01-10 484.94 485.74 482.67 483.79 134.9M
2022-01-07 484.65 485.98 483.97 484.94 120.4M
2022-01-06 484.99 486.39 483.00 484.99 155.5M
2022-01-05 487.60 488.63 484.46 485.24 144.8M
2022-01-04 488.36 490.40 486.58 487.80 117.8M
2022-01-03 490.77 493.28 487.19 487.74 72.5M