S

MXCW0
🏛️ México →
422.07
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
2022-12-30 356.78 357.28 351.14 351.57 123.6M
2022-12-29 357.29 361.38 356.46 356.66 68.8M
2022-12-28 362.30 362.47 356.68 357.11 77.1M
2022-12-27 362.28 364.73 361.19 362.27 56.4M
2022-12-26 362.44 364.37 361.72 362.08 11.1M
2022-12-23 357.68 363.86 357.17 362.57 78.6M
2022-12-22 361.44 361.44 355.44 358.06 83.8M
2022-12-21 359.61 362.41 358.31 361.37 123.8M
2022-12-20 359.31 361.12 358.53 359.21 126.0M
2022-12-19 358.62 361.91 357.74 359.23 104.6M
2022-12-16 356.90 358.56 354.31 358.13 366.9M
2022-12-15 360.98 361.09 356.26 356.66 279.3M
2022-12-14 364.60 364.74 359.33 361.17 179.4M
2022-12-13 363.55 369.26 363.55 364.48 291.3M
2022-12-09 366.58 366.75 362.23 362.43 126.6M
2022-12-08 363.49 367.83 363.49 366.35 133.3M
2022-12-07 363.89 367.78 363.18 363.47 149.3M
2022-12-06 361.35 366.69 360.87 363.80 157.8M
2022-12-05 365.27 365.27 360.46 361.42 105.7M
2022-12-02 364.34 367.24 363.22 365.31 156.3M
2022-12-01 361.95 366.20 361.20 364.74 190.9M
2022-11-30 355.13 362.42 352.56 361.90 613.0M
2022-11-29 360.85 361.95 354.49 355.11 165.0M
2022-11-28 362.90 366.15 360.29 360.71 136.6M
2022-11-25 366.64 366.64 362.58 363.08 74.8M
2022-11-24 366.21 368.09 365.48 366.42 31.5M
2022-11-23 363.29 367.38 363.29 366.27 162.0M
2022-11-22 365.38 367.11 362.41 363.25 229.0M
2022-11-18 364.05 367.31 363.64 365.01 114.2M
2022-11-17 363.61 363.74 360.20 363.41 149.2M
2022-11-16 362.85 365.64 362.53 364.26 176.3M
2022-11-15 365.45 369.29 362.23 363.40 145.9M
2022-11-14 364.82 365.78 362.41 363.98 183.3M
2022-11-11 356.84 365.36 356.84 364.87 202.7M
2022-11-10 353.35 359.38 353.35 356.78 186.2M
2022-11-09 351.33 353.67 350.13 351.19 188.1M
2022-11-08 351.23 353.18 349.26 351.62 202.4M
2022-11-07 351.04 353.20 349.75 351.19 180.1M
2022-11-04 348.06 352.17 348.01 351.38 153.7M
2022-11-03 348.21 348.21 342.78 346.62 259.6M
2022-11-01 343.99 349.55 343.83 349.22 196.5M
2022-10-31 338.73 344.06 337.57 343.71 194.6M
2022-10-28 337.37 339.78 336.25 338.56 135.3M
2022-10-27 338.63 340.53 336.75 337.30 237.4M
2022-10-26 334.23 339.21 334.08 338.82 322.1M
2022-10-25 329.27 334.78 328.75 334.41 266.2M
2022-10-24 325.38 330.87 325.23 329.24 191.7M
2022-10-21 322.23 325.71 322.10 325.34 192.9M
2022-10-20 322.26 324.33 320.74 322.11 319.0M
2022-10-19 322.39 323.31 320.19 322.09 186.3M
2022-10-18 321.04 323.40 320.20 322.44 221.6M
2022-10-17 315.20 321.88 315.20 320.08 185.4M
2022-10-14 316.33 317.64 314.11 314.53 178.2M
2022-10-13 314.96 317.89 311.49 315.87 204.1M
2022-10-12 315.44 317.67 314.36 315.90 183.8M
2022-10-11 314.49 318.10 311.67 315.60 186.2M
2022-10-10 316.14 317.94 314.08 314.54 103.0M
2022-10-07 318.85 318.85 315.45 316.29 155.9M
2022-10-06 316.04 321.57 315.86 319.52 200.7M
2022-10-05 317.03 317.03 314.14 316.01 155.9M
2022-10-04 314.40 318.26 314.16 317.51 177.6M
2022-10-03 310.22 314.00 310.22 313.06 189.6M
2022-09-30 310.92 313.03 309.39 309.76 198.2M
2022-09-29 312.51 314.47 309.36 311.19 165.5M
2022-09-28 309.85 314.92 309.42 312.81 205.0M
2022-09-27 309.68 311.40 309.44 309.76 142.1M
2022-09-26 314.92 315.64 308.68 309.23 129.6M
2022-09-23 319.94 319.94 312.72 314.91 157.5M
2022-09-22 325.32 325.32 319.88 320.49 148.2M
2022-09-21 326.54 328.16 325.24 325.66 206.7M
2022-09-20 326.86 326.93 325.05 326.48 232.1M
2022-09-19 325.37 326.72 323.02 326.35 209.6M
2022-09-15 325.55 327.01 323.60 325.89 831.7M
2022-09-14 326.49 327.85 325.41 325.60 186.9M
2022-09-13 330.25 330.25 326.04 326.44 194.1M
2022-09-12 325.06 331.01 325.01 330.78 128.7M
2022-09-09 320.68 324.72 320.68 324.58 104.6M
2022-09-08 318.94 321.06 316.89 320.23 137.1M
2022-09-07 319.05 319.82 315.10 318.99 165.6M
2022-09-06 321.12 321.74 318.05 319.46 145.7M
2022-09-05 320.16 321.10 319.38 320.85 21.8M
2022-09-02 319.38 321.46 318.27 319.92 140.4M
2022-09-01 315.97 318.72 313.28 317.26 184.4M
2022-08-31 321.88 322.85 315.75 316.23 519.2M
2022-08-30 324.87 325.21 319.98 321.84 127.8M
2022-08-29 330.62 330.62 324.36 324.80 227.7M
2022-08-26 333.86 334.00 329.65 331.15 92.3M
2022-08-25 331.98 334.43 330.99 333.64 114.5M
2022-08-24 333.14 334.76 331.56 331.83 117.8M
2022-08-23 333.34 334.51 331.42 333.34 141.2M
2022-08-22 336.26 336.26 332.11 333.20 129.3M
2022-08-19 338.19 338.19 336.32 336.65 99.5M
2022-08-18 338.78 339.27 335.65 338.45 114.4M
2022-08-17 339.74 339.74 336.78 338.64 137.8M
2022-08-16 338.32 340.16 337.98 339.72 164.9M
2022-08-15 338.96 340.09 338.04 338.28 101.6M
2022-08-12 336.69 339.26 336.23 339.12 132.6M
2022-08-11 333.28 336.87 333.23 336.36 236.0M
2022-08-10 332.57 337.22 331.11 333.01 209.5M
2022-08-09 333.66 333.81 331.56 332.21 159.6M
2022-08-08 333.32 336.12 332.72 334.67 174.0M
2022-08-05 334.03 335.43 330.27 333.13 148.5M
2022-08-04 335.55 342.29 332.70 335.39 200.6M
2022-08-03 335.13 336.78 333.76 335.58 190.7M
2022-08-02 337.69 338.46 333.40 334.97 183.8M
2022-08-01 340.24 343.42 337.19 337.74 148.8M
2022-07-29 340.24 341.41 339.19 340.39 241.5M
2022-07-28 334.86 340.76 334.37 340.47 165.3M
2022-07-27 332.09 335.65 329.81 334.87 181.6M
2022-07-26 333.25 335.09 329.95 331.32 157.9M
2022-07-25 332.54 335.06 331.85 333.22 104.3M
2022-07-22 332.63 333.43 331.51 332.76 121.1M
2022-07-21 332.98 332.98 329.17 332.57 129.5M
2022-07-20 333.47 334.15 331.39 332.53 122.7M
2022-07-19 332.04 335.84 330.96 333.68 131.8M
2022-07-18 329.79 333.77 329.76 331.42 92.2M
2022-07-15 326.24 330.01 326.02 329.60 96.2M
2022-07-14 328.77 328.84 324.20 326.88 161.9M
2022-07-13 329.13 329.95 326.69 328.91 205.6M
2022-07-12 330.25 332.04 329.90 330.31 171.8M
2022-07-11 331.58 331.58 329.24 330.41 97.7M
2022-07-08 330.27 331.95 327.92 331.64 133.8M
2022-07-07 331.54 333.44 330.22 330.80 210.4M
2022-07-06 329.43 331.35 328.32 331.07 148.5M
2022-07-05 331.86 331.86 326.61 329.16 149.0M
2022-07-04 329.64 334.22 329.25 331.98 50.4M
2022-07-01 329.58 332.76 326.70 329.67 102.2M
2022-06-30 332.51 332.68 328.35 329.61 250.6M
2022-06-29 335.08 335.17 331.99 333.16 185.7M
2022-06-28 336.89 339.44 334.46 335.04 193.3M
2022-06-27 333.32 337.30 333.04 336.68 134.2M
2022-06-24 327.38 334.21 327.06 333.08 191.2M
2022-06-23 330.20 330.74 326.84 327.40 166.9M
2022-06-22 331.22 332.50 328.05 330.07 158.3M
2022-06-21 331.18 333.69 330.98 332.07 154.9M
2022-06-20 331.16 332.09 330.75 331.13 47.3M
2022-06-17 329.17 332.23 328.70 331.11 759.1M
2022-06-16 336.24 336.24 327.47 328.45 220.4M
2022-06-15 336.74 338.66 335.85 336.89 205.3M
2022-06-14 336.48 338.28 335.15 335.57 204.5M
2022-06-13 340.25 340.25 334.85 335.76 271.9M
2022-06-10 346.58 346.58 340.04 340.56 146.8M
2022-06-09 350.04 350.71 346.82 347.19 161.1M
2022-06-08 348.59 350.98 348.14 350.14 181.1M
2022-06-07 347.27 349.51 345.33 349.18 145.9M
2022-06-06 350.49 352.69 348.03 348.39 120.3M
2022-06-03 350.34 351.28 349.26 350.56 161.2M
2022-06-02 354.74 354.74 348.49 350.58 206.4M
2022-06-01 357.39 357.52 353.88 354.80 184.2M
2022-05-31 358.73 358.73 353.78 357.29 1,403.2M
2022-05-30 358.76 360.49 357.32 358.91 88.4M
2022-05-27 356.10 359.67 355.59 358.88 191.1M
2022-05-26 356.75 357.34 355.29 356.09 203.3M
2022-05-25 354.18 356.82 353.91 355.12 295.4M
2022-05-24 354.28 354.94 352.43 354.52 252.1M
2022-05-23 355.13 358.66 354.84 355.75 149.0M
2022-05-20 354.44 356.63 353.59 354.87 214.8M
2022-05-19 347.80 355.32 347.07 353.37 249.3M
2022-05-18 354.95 355.02 348.14 348.53 318.7M
2022-05-17 351.46 356.43 351.30 355.29 223.4M
2022-05-16 344.94 351.41 344.67 350.45 188.5M
2022-05-13 343.93 345.70 343.11 344.83 226.9M
2022-05-12 342.62 345.87 340.39 343.46 281.1M
2022-05-11 343.35 345.21 342.85 343.63 244.4M
2022-05-10 343.73 346.69 343.24 343.53 274.7M
2022-05-09 346.93 346.93 342.98 343.51 178.5M
2022-05-06 351.32 351.73 346.53 347.34 196.3M
2022-05-05 355.41 355.41 351.23 351.90 221.0M
2022-05-04 354.96 357.26 352.17 356.42 167.7M
2022-05-03 359.60 359.60 354.46 355.06 181.6M
2022-05-02 358.84 359.86 356.62 359.54 140.5M
2022-04-29 363.40 364.55 358.14 358.77 250.4M
2022-04-28 363.76 364.23 357.80 363.69 262.6M
2022-04-27 361.34 363.63 360.18 361.55 179.8M
2022-04-26 362.30 363.03 359.82 360.89 202.1M
2022-04-25 364.90 364.90 361.94 362.31 197.3M
2022-04-22 366.81 368.05 363.81 364.95 155.9M
2022-04-21 372.34 373.00 365.83 366.76 179.3M
2022-04-20 375.27 375.56 370.78 371.18 204.7M
2022-04-19 370.95 375.28 370.90 374.91 169.8M
2022-04-18 370.25 372.77 369.73 370.82 114.5M
2022-04-13 368.26 370.72 367.23 370.25 110.9M
2022-04-12 371.48 372.92 366.86 367.90 200.8M
2022-04-11 373.03 373.25 370.35 370.87 127.9M
2022-04-08 375.63 375.63 372.50 373.09 131.5M
2022-04-07 377.44 377.88 374.79 375.32 291.6M
2022-04-06 378.75 378.75 376.17 377.31 207.9M
2022-04-05 382.53 382.53 377.89 378.63 204.2M
2022-04-04 383.73 385.81 382.39 382.78 122.0M
2022-04-01 381.73 384.98 380.96 383.71 207.5M
2022-03-31 377.21 382.14 377.21 381.75 256.8M
2022-03-30 379.48 380.39 376.55 377.25 248.5M
2022-03-29 374.69 380.29 374.49 379.67 266.2M
2022-03-28 372.12 375.56 372.12 374.90 135.2M
2022-03-25 373.78 373.83 370.11 372.14 173.1M
2022-03-24 370.44 374.28 369.17 373.81 186.8M
2022-03-23 374.91 374.91 369.39 370.30 174.0M
2022-03-22 370.43 375.94 369.59 375.08 267.7M
2022-03-18 366.84 371.51 364.60 370.44 820.9M
2022-03-17 364.10 367.10 362.81 366.87 207.0M
2022-03-16 359.93 366.39 359.93 363.74 260.3M
2022-03-15 358.24 361.25 356.69 359.46 340.9M
2022-03-14 360.92 360.92 355.99 358.40 265.3M
2022-03-11 362.88 364.39 360.37 360.92 197.5M
2022-03-10 364.52 364.77 361.56 362.36 217.3M
2022-03-09 360.53 365.92 360.53 365.43 251.8M
2022-03-08 357.63 361.23 353.89 360.33 288.3M
2022-03-07 365.31 365.31 355.10 357.09 263.1M
2022-03-04 366.65 366.65 361.69 365.43 244.6M
2022-03-03 368.91 371.39 366.41 367.13 243.5M
2022-03-02 365.26 370.00 364.90 368.97 224.4M
2022-03-01 366.68 368.53 363.28 364.89 201.6M
2022-02-28 365.01 367.70 363.00 366.98 981.1M
2022-02-25 359.15 365.73 359.15 365.35 245.0M
2022-02-24 358.48 359.53 353.69 358.96 263.5M
2022-02-23 369.82 369.82 361.38 362.30 278.3M
2022-02-22 367.64 369.99 366.02 369.58 208.7M
2022-02-21 368.45 369.08 365.60 367.18 47.9M
2022-02-18 369.26 370.48 367.40 368.44 138.6M
2022-02-17 370.94 372.17 368.71 369.23 172.6M
2022-02-16 368.52 372.54 367.88 371.14 188.6M
2022-02-15 364.46 369.93 364.28 368.45 211.0M
2022-02-14 368.64 368.64 361.81 363.87 232.7M
2022-02-11 367.57 371.96 367.36 368.67 205.3M
2022-02-10 368.46 369.68 366.69 367.72 275.6M
2022-02-09 366.68 368.95 366.30 368.64 189.6M
2022-02-08 361.82 366.47 360.91 366.27 189.0M
2022-02-04 359.81 362.63 358.81 361.48 131.7M
2022-02-03 361.58 362.20 359.64 359.96 162.1M
2022-02-02 360.74 362.69 360.30 362.28 105.2M
2022-02-01 358.62 361.18 357.34 360.63 154.6M
2022-01-31 352.01 359.14 351.90 357.87 248.0M
2022-01-28 349.66 353.65 348.15 352.01 237.4M
2022-01-27 351.51 353.78 349.06 349.46 229.5M
2022-01-26 350.92 353.28 350.60 351.02 222.3M
2022-01-25 349.42 351.48 343.00 350.34 234.0M
2022-01-24 354.34 354.34 341.05 349.76 233.2M
2022-01-21 358.85 359.34 353.36 354.55 205.7M
2022-01-20 359.38 360.87 358.51 359.08 156.5M
2022-01-19 361.00 361.33 358.40 359.41 178.4M
2022-01-18 364.79 364.79 360.02 360.88 152.3M
2022-01-17 362.92 365.38 362.92 364.61 37.7M
2022-01-14 362.49 363.29 361.14 362.93 155.4M
2022-01-13 364.64 365.35 362.23 362.75 187.7M
2022-01-12 359.84 364.88 359.43 364.52 181.6M
2022-01-11 357.97 360.18 357.48 359.46 190.4M
2022-01-10 358.85 359.44 357.16 357.99 134.9M
2022-01-07 358.63 359.61 358.12 358.84 120.4M
2022-01-06 358.88 359.92 357.41 358.88 155.5M
2022-01-05 360.81 361.58 358.49 359.07 144.8M
2022-01-04 361.43 362.94 360.11 361.02 117.8M
2022-01-03 363.21 365.08 360.57 360.97 72.5M