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
2023-12-29 411.34 411.46 409.46 410.60 70.7M
2023-12-28 412.33 413.52 409.76 410.93 61.1M
2023-12-27 411.47 413.59 411.07 412.21 82.4M
2023-12-26 409.99 413.12 409.99 411.66 54.4M
2023-12-25 411.23 412.35 409.46 410.01 98.0M
2023-12-22 411.23 412.35 409.46 410.01 98.0M
2023-12-21 406.88 411.53 406.88 411.26 118.4M
2023-12-20 410.75 411.92 405.90 406.54 224.3M
2023-12-19 410.88 414.33 408.67 410.65 231.2M
2023-12-18 407.18 411.99 405.68 410.52 191.4M
2023-12-15 407.11 410.10 405.43 407.64 617.6M
2023-12-14 394.01 407.86 394.01 406.91 324.7M
2023-12-13 387.97 393.37 386.52 393.01 274.0M
2023-12-11 388.07 389.77 387.04 388.23 200.2M
2023-12-08 388.75 388.86 386.19 387.74 203.1M
2023-12-07 387.55 389.49 386.84 389.13 228.4M
2023-12-06 387.58 390.47 387.37 387.94 241.3M
2023-12-05 386.44 387.89 382.52 387.61 266.4M
2023-12-04 384.05 387.32 383.59 386.24 240.8M
2023-12-01 384.13 384.72 381.73 384.30 192.6M
2023-11-30 377.21 384.69 376.57 384.36 852.8M
2023-11-29 374.02 377.72 374.02 377.16 212.5M
2023-11-28 373.58 375.69 373.57 374.22 209.4M
2023-11-27 374.80 375.31 373.10 373.74 208.3M
2023-11-24 374.02 376.04 373.06 374.75 100.7M
2023-11-23 371.72 374.59 371.57 374.14 40.5M
2023-11-22 370.68 372.84 370.68 371.35 153.2M
2023-11-21 369.94 371.34 367.20 370.70 190.1M
2023-11-17 368.43 370.68 368.43 370.15 147.8M
2023-11-16 370.30 370.30 367.93 368.36 192.4M
2023-11-15 367.76 371.16 367.76 370.41 252.8M
2023-11-14 360.37 368.35 360.37 367.97 224.9M
2023-11-13 360.72 361.90 360.02 360.32 173.3M
2023-11-10 360.93 362.54 360.26 360.88 167.0M
2023-11-09 362.27 362.27 360.01 361.16 205.5M
2023-11-08 363.00 364.85 361.95 362.41 158.9M
2023-11-07 365.54 366.61 361.88 363.04 250.2M
2023-11-06 361.19 368.57 361.19 365.85 240.2M
2023-11-03 357.07 366.41 356.24 361.72 244.3M
2023-11-01 346.29 351.95 345.86 351.34 172.0M
2023-10-31 347.05 347.51 344.85 346.34 339.4M
2023-10-30 345.88 348.76 345.88 347.20 197.4M
2023-10-27 348.88 351.17 345.71 346.01 238.0M
2023-10-26 348.20 350.16 346.16 349.01 203.9M
2023-10-25 345.74 349.06 345.40 348.81 187.8M
2023-10-24 345.57 346.82 344.95 345.91 165.0M
2023-10-23 345.86 345.92 341.70 345.19 166.9M
2023-10-20 349.50 349.61 345.39 345.83 224.8M
2023-10-19 352.83 353.11 348.91 349.11 260.4M
2023-10-18 356.12 356.32 351.99 353.22 365.0M
2023-10-17 356.19 357.55 355.75 356.60 198.7M
2023-10-16 353.72 357.80 353.67 356.74 135.3M
2023-10-13 356.69 356.87 353.18 353.59 217.1M
2023-10-12 361.09 361.09 355.26 356.72 239.7M
2023-10-11 362.22 363.60 360.20 361.22 239.6M
2023-10-10 355.18 362.70 355.18 362.24 211.7M
2023-10-09 356.97 357.76 353.18 355.37 164.1M
2023-10-06 355.33 357.89 350.23 357.20 189.0M
2023-10-05 360.15 360.15 346.57 355.06 279.5M
2023-10-04 360.42 362.97 358.06 362.21 239.9M
2023-10-03 363.60 364.58 359.72 360.13 251.3M
2023-10-02 363.25 363.84 358.70 363.65 187.8M
2023-09-29 369.10 369.67 362.22 362.91 237.4M
2023-09-28 369.61 370.23 368.38 369.37 216.0M
2023-09-27 369.25 370.65 368.59 369.78 249.3M
2023-09-26 370.82 371.32 369.00 369.20 220.8M
2023-09-25 374.54 375.14 370.33 370.63 246.5M
2023-09-22 375.35 376.65 374.03 374.47 180.1M
2023-09-21 379.08 379.08 375.15 375.77 200.6M
2023-09-20 376.28 381.05 376.13 379.01 239.5M
2023-09-19 373.41 376.96 372.61 376.34 216.7M
2023-09-18 373.11 373.72 369.75 373.33 155.1M
2023-09-15 375.80 375.80 371.28 372.71 963.5M
2023-09-14 373.83 376.52 373.35 375.68 204.8M
2023-09-13 376.35 376.62 373.10 373.61 213.2M
2023-09-12 378.92 379.42 376.14 376.63 221.8M
2023-09-11 379.87 381.53 378.85 379.05 161.5M
2023-09-08 379.15 380.47 377.03 379.84 188.1M
2023-09-07 381.43 381.43 378.88 379.33 158.5M
2023-09-06 381.19 381.98 379.78 381.02 232.0M
2023-09-05 382.01 382.50 380.22 381.08 231.4M
2023-09-04 381.61 383.05 381.61 382.11 47.1M
2023-09-01 381.75 383.90 380.88 381.50 120.9M
2023-08-31 389.17 389.38 380.65 381.08 2,331.4M
2023-08-30 387.76 390.15 387.33 389.24 309.5M
2023-08-29 382.45 388.05 382.18 387.82 222.7M
2023-08-28 381.01 385.11 381.01 382.36 174.8M
2023-08-25 379.65 382.64 379.00 381.03 197.7M
2023-08-24 381.85 383.15 378.74 380.06 220.6M
2023-08-23 377.27 382.82 376.96 381.89 222.8M
2023-08-22 377.28 377.41 375.63 377.06 204.7M
2023-08-21 378.92 378.92 375.41 377.12 190.8M
2023-08-18 379.25 379.29 375.87 378.65 181.6M
2023-08-17 384.62 384.74 379.04 379.57 293.8M
2023-08-16 383.29 385.36 383.19 384.50 273.5M
2023-08-15 381.10 384.11 380.27 383.22 251.3M
2023-08-14 381.49 382.24 379.36 381.31 235.6M
2023-08-11 383.41 384.34 380.50 381.36 313.1M
2023-08-10 384.97 386.52 382.58 383.47 182.5M
2023-08-09 382.24 385.16 381.16 384.95 273.2M
2023-08-08 383.89 383.97 379.69 382.12 208.4M
2023-08-07 383.02 384.80 381.88 384.25 205.4M
2023-08-04 378.62 383.41 378.52 382.91 183.3M
2023-08-03 376.92 378.50 375.20 378.32 232.1M
2023-08-02 382.47 382.47 376.72 377.20 248.6M
2023-08-01 387.83 388.06 382.31 382.75 186.4M
2023-07-31 387.45 389.07 387.31 387.89 195.6M
2023-07-28 385.42 389.24 385.15 387.32 201.9M
2023-07-27 384.19 386.50 383.17 385.65 264.0M
2023-07-26 380.20 384.47 378.83 384.14 212.0M
2023-07-25 378.76 380.53 378.26 379.89 160.0M
2023-07-24 379.60 379.69 376.45 378.43 224.5M
2023-07-21 379.11 380.74 377.76 379.63 123.3M
2023-07-20 380.58 381.09 378.22 379.58 127.6M
2023-07-19 383.49 385.10 380.00 380.86 186.1M
2023-07-18 380.97 384.21 379.80 383.28 141.6M
2023-07-17 381.91 382.44 379.12 380.72 93.1M
2023-07-14 385.72 385.72 381.53 382.02 153.2M
2023-07-13 382.82 387.68 382.82 385.78 183.0M
2023-07-12 381.84 382.97 381.55 382.59 237.7M
2023-07-11 378.82 381.96 376.36 381.72 157.5M
2023-07-10 380.38 380.43 378.00 378.74 117.1M
2023-07-07 377.43 381.25 376.94 380.15 170.7M
2023-07-06 381.52 381.52 374.80 377.49 208.4M
2023-07-05 380.76 381.91 379.19 381.70 202.9M
2023-07-04 383.50 384.91 380.57 380.97 22.5M
2023-07-03 377.06 383.60 376.87 383.22 88.1M
2023-06-30 378.73 378.87 376.13 377.09 226.1M
2023-06-29 378.00 379.44 377.29 378.54 154.6M
2023-06-28 380.61 380.77 375.58 377.80 190.4M
2023-06-27 377.14 381.06 376.58 380.52 209.1M
2023-06-26 377.77 378.07 376.72 377.18 161.9M
2023-06-23 380.72 380.72 376.01 377.69 158.6M
2023-06-22 383.75 383.89 379.72 380.06 144.3M
2023-06-21 386.32 386.32 382.50 384.18 177.7M
2023-06-20 389.43 389.61 385.69 386.28 217.9M
2023-06-19 389.56 390.47 388.95 389.32 26.3M
2023-06-16 391.61 392.15 388.69 389.03 654.2M
2023-06-15 390.65 392.69 390.28 391.84 217.6M
2023-06-14 388.73 391.11 388.45 390.75 290.3M
2023-06-13 387.70 388.52 386.53 388.40 190.7M
2023-06-12 388.56 388.59 386.07 387.24 140.9M
2023-06-09 386.09 389.19 386.09 388.42 206.2M
2023-06-08 385.09 386.75 383.38 386.16 221.6M
2023-06-07 385.16 386.72 384.53 385.17 240.3M
2023-06-06 378.98 385.50 378.71 385.10 210.6M
2023-06-05 378.56 379.75 377.51 378.84 128.0M
2023-06-02 375.47 380.59 375.47 378.18 201.6M
2023-06-01 375.75 377.32 374.83 375.18 187.9M
2023-05-31 377.50 378.98 372.52 375.67 1,353.2M
2023-05-30 382.89 382.93 375.19 377.89 295.8M
2023-05-29 381.77 383.07 380.69 382.65 159.1M
2023-05-26 378.71 381.93 377.19 381.71 211.0M
2023-05-25 378.05 378.91 375.06 378.49 222.8M
2023-05-24 379.63 379.63 375.82 377.73 218.2M
2023-05-23 381.92 382.49 377.68 378.61 189.5M
2023-05-22 387.69 389.83 381.42 382.27 193.1M
2023-05-19 392.47 394.13 387.46 387.71 174.4M
2023-05-18 391.02 392.90 389.62 392.60 180.5M
2023-05-17 391.57 392.96 390.25 390.57 177.0M
2023-05-16 391.38 393.82 391.13 391.27 187.8M
2023-05-15 389.36 391.97 389.04 391.46 177.8M
2023-05-12 389.90 391.20 388.20 389.16 174.1M
2023-05-11 392.00 392.43 388.77 390.06 200.8M
2023-05-10 390.25 393.36 390.25 392.51 194.7M
2023-05-09 388.24 391.04 387.45 390.70 176.1M
2023-05-08 389.79 391.12 387.03 388.35 145.2M
2023-05-05 387.48 389.65 386.98 389.44 217.1M
2023-05-04 388.09 389.92 385.99 386.95 166.2M
2023-05-03 388.57 389.62 387.57 387.90 185.8M
2023-05-02 388.59 388.60 384.97 388.33 257.8M
2023-04-28 384.12 389.63 384.02 389.18 255.2M
2023-04-27 381.41 384.67 380.70 384.33 169.1M
2023-04-26 382.74 384.03 379.59 381.35 220.5M
2023-04-25 386.24 386.24 382.54 382.92 138.5M
2023-04-24 383.26 386.68 382.77 386.51 141.8M
2023-04-21 385.29 385.29 380.83 383.21 177.6M
2023-04-20 384.43 386.87 384.30 384.91 144.8M
2023-04-19 384.64 385.75 383.53 384.47 203.2M
2023-04-18 388.03 389.30 383.85 384.79 162.3M
2023-04-17 386.02 388.77 385.27 388.20 206.5M
2023-04-14 387.22 387.77 383.36 385.81 178.5M
2023-04-13 384.53 388.60 384.49 387.22 229.6M
2023-04-12 386.31 387.70 382.92 384.48 76.7M
2023-04-11 382.61 387.16 382.61 385.81 81.3M
2023-04-10 379.36 384.41 379.35 383.72 53.9M
2023-04-05 384.81 385.00 378.92 379.11 59.5M
2023-04-04 382.12 386.68 382.12 385.88 57.9M
2023-04-03 382.78 382.86 379.77 381.36 45.0M
2023-03-31 383.95 386.31 382.43 382.90 249.7M
2023-03-30 381.08 385.16 380.60 383.87 192.8M
2023-03-29 377.06 381.39 377.06 380.77 189.1M
2023-03-28 374.11 379.78 373.78 376.82 174.6M
2023-03-27 373.10 375.04 372.88 374.04 168.8M
2023-03-24 372.01 373.61 370.40 372.97 157.3M
2023-03-23 370.60 374.08 370.50 372.16 160.8M
2023-03-22 372.10 373.51 370.12 370.59 193.6M
2023-03-21 370.70 372.40 369.90 371.80 169.9M
2023-03-17 371.63 372.66 368.04 369.72 816.1M
2023-03-16 370.57 373.65 369.25 371.72 174.3M
2023-03-15 373.70 374.16 368.73 369.86 168.3M
2023-03-14 374.39 377.76 373.15 374.18 193.0M
2023-03-13 374.02 378.90 370.35 374.25 209.2M
2023-03-10 378.62 378.92 373.23 373.93 212.1M
2023-03-09 378.74 381.23 378.22 378.54 217.9M
2023-03-08 378.05 378.88 376.54 378.74 137.6M
2023-03-07 382.35 382.39 377.49 377.82 180.4M
2023-03-06 382.09 383.76 381.37 382.38 135.9M
2023-03-03 376.02 383.63 375.93 382.55 189.7M
2023-03-02 376.83 376.91 373.13 376.01 181.5M
2023-03-01 373.04 377.71 372.64 376.41 173.9M
2023-02-28 375.91 376.09 371.93 373.07 564.6M
2023-02-27 374.39 376.60 373.75 375.47 137.2M
2023-02-24 375.69 375.76 372.53 374.33 148.5M
2023-02-23 376.83 378.68 375.19 376.15 205.3M
2023-02-22 378.05 380.12 375.57 376.64 195.6M
2023-02-21 384.50 385.12 376.35 377.85 183.7M
2023-02-20 384.12 384.74 383.10 384.48 25.8M
2023-02-17 384.52 385.48 381.19 383.82 163.2M
2023-02-16 384.13 385.80 381.88 384.71 172.9M
2023-02-15 380.98 384.26 379.08 383.87 214.3M
2023-02-14 385.45 386.46 379.92 381.31 237.9M
2023-02-13 380.64 385.76 380.64 384.87 153.3M
2023-02-10 384.33 384.44 377.37 380.59 165.8M
2023-02-09 387.21 389.55 383.14 384.26 141.5M
2023-02-08 389.36 390.64 382.06 386.22 175.8M
2023-02-07 394.81 394.95 389.13 389.80 203.5M
2023-02-03 392.90 395.66 391.09 395.35 188.9M
2023-02-02 398.03 399.28 391.24 392.83 174.6M
2023-02-01 393.35 398.07 392.67 397.80 164.1M
2023-01-31 390.52 394.05 388.57 393.40 256.6M
2023-01-30 393.78 393.84 389.94 390.77 127.7M
2023-01-27 395.86 397.58 392.75 393.71 150.3M
2023-01-26 392.11 396.15 392.11 395.74 138.8M
2023-01-25 392.19 392.54 389.84 392.05 162.0M
2023-01-24 390.00 393.62 390.00 391.94 149.0M
2023-01-23 386.82 392.55 386.82 389.55 125.2M
2023-01-20 383.94 388.24 382.16 386.70 129.4M
2023-01-19 382.38 385.63 381.55 383.54 163.2M
2023-01-18 381.93 384.52 381.81 382.51 140.4M
2023-01-17 384.98 384.98 380.69 381.41 135.9M
2023-01-16 381.91 385.39 381.79 384.87 51.8M
2023-01-13 381.86 383.08 380.97 381.88 134.4M
2023-01-12 380.08 383.69 380.08 381.99 182.8M
2023-01-11 375.57 382.04 375.57 379.93 166.3M
2023-01-10 376.20 378.01 375.17 375.55 135.4M
2023-01-09 371.86 377.55 371.86 375.99 135.0M
2023-01-06 365.09 373.34 364.38 372.02 114.6M
2023-01-05 361.36 367.61 361.16 365.36 145.4M
2023-01-04 353.55 362.51 353.55 361.59 117.6M
2023-01-03 354.17 355.31 352.91 353.48 59.4M
2023-01-02 351.69 354.86 351.38 354.40 13.7M