S&PBmv Ipc Riesgo Ponderado

MXUT0
🏛️ México →
376.57
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
2024-12-31 267.67 269.84 266.78 268.96 0.0M
2024-12-30 274.27 274.27 268.40 268.69 0.0M
2024-12-27 276.01 280.93 274.69 275.27 0.0M
2024-12-26 278.31 279.55 277.59 277.98 0.0M
2024-12-24 278.81 279.61 277.54 277.69 0.0M
2024-12-23 280.28 281.22 275.28 277.76 0.0M
2024-12-20 277.51 283.05 277.23 281.80 0.0M
2024-12-19 278.19 281.94 275.00 275.65 0.0M
2024-12-18 285.38 286.37 277.77 278.58 0.0M
2024-12-17 286.30 286.89 284.39 284.94 0.0M
2024-12-16 290.28 290.37 286.71 287.15 0.0M
2024-12-13 289.31 291.70 288.44 291.05 0.0M
2024-12-11 290.11 291.73 288.20 290.98 0.0M
2024-12-10 293.51 293.51 289.16 290.40 0.0M
2024-12-09 289.22 294.25 289.13 293.33 0.0M
2024-12-06 289.93 290.99 287.09 288.57 0.0M
2024-12-05 286.01 290.96 285.92 289.80 0.0M
2024-12-04 283.43 286.53 282.21 285.21 0.0M
2024-12-03 281.85 284.22 281.06 283.16 0.0M
2024-12-02 276.72 281.70 276.10 280.79 0.0M
2024-11-29 277.54 281.49 275.77 278.43 0.0M
2024-11-28 276.47 278.27 276.10 276.84 0.0M
2024-11-27 270.92 273.49 269.33 272.93 0.0M
2024-11-26 274.98 275.63 269.90 270.81 0.0M
2024-11-25 279.64 282.11 278.55 279.13 0.0M
2024-11-22 274.83 277.48 274.75 276.82 0.0M
2024-11-21 276.95 279.15 275.93 276.13 0.0M
2024-11-20 280.25 280.54 276.90 277.82 0.0M
2024-11-19 281.73 285.57 280.53 282.25 0.0M
2024-11-15 278.08 281.12 278.01 279.84 0.0M
2024-11-14 277.34 280.25 276.51 279.36 0.0M
2024-11-13 279.77 280.03 276.81 278.29 0.0M
2024-11-12 282.78 282.85 277.25 277.75 0.0M
2024-11-11 284.51 284.81 280.90 283.07 0.0M
2024-11-08 291.88 291.88 284.25 288.09 0.0M
2024-11-07 292.13 297.38 290.97 294.50 0.0M
2024-11-06 276.04 288.40 269.09 286.75 0.0M
2024-11-05 284.30 284.98 277.57 284.04 0.0M
2024-11-04 284.55 289.09 283.62 284.37 0.0M
2024-11-01 287.28 288.94 281.31 281.50 0.0M
2024-10-31 285.49 286.82 284.69 286.73 0.0M
2024-10-30 285.00 287.19 283.80 284.34 0.0M
2024-10-29 288.58 289.88 286.37 286.68 0.0M
2024-10-28 288.62 290.06 287.79 288.60 0.0M
2024-10-25 291.28 292.75 288.75 289.21 0.0M
2024-10-24 290.83 292.76 288.98 290.21 0.0M
2024-10-23 291.55 292.08 288.68 291.72 0.0M
2024-10-22 296.96 296.99 290.33 292.26 0.0M
2024-10-21 296.47 296.82 292.56 294.73 0.0M
2024-10-18 298.05 299.96 297.36 298.27 0.0M
2024-10-17 292.53 295.66 291.84 295.07 0.0M
2024-10-16 292.34 295.26 292.03 293.70 0.0M
2024-10-15 296.90 297.54 294.05 295.74 0.0M
2024-10-14 302.17 302.55 299.18 299.63 0.0M
2024-10-11 300.74 303.50 299.25 303.03 0.0M
2024-10-10 297.27 300.42 296.26 299.67 0.0M
2024-10-09 299.47 301.64 297.50 297.69 0.0M
2024-10-08 302.14 302.83 298.01 299.85 0.0M
2024-10-07 302.88 307.02 300.56 301.55 0.0M
2024-10-04 301.57 308.96 301.05 305.37 0.0M
2024-10-03 298.22 298.65 294.87 298.17 0.0M
2024-10-02 299.54 303.32 296.77 300.11 0.0M
2024-09-30 300.19 300.19 294.95 296.58 0.0M
2024-09-27 303.26 304.67 297.39 298.09 0.0M
2024-09-26 301.62 308.03 301.54 302.80 0.0M
2024-09-25 305.74 306.45 299.69 300.80 0.0M
2024-09-24 300.91 308.00 300.91 307.60 0.0M
2024-09-23 298.50 299.89 297.71 299.25 0.0M
2024-09-20 302.81 302.81 297.51 298.38 0.0M
2024-09-19 301.64 303.80 299.97 303.64 0.0M
2024-09-18 302.27 304.57 300.34 301.69 0.0M
2024-09-17 296.23 303.08 296.23 302.42 0.0M
2024-09-13 296.30 299.95 295.90 298.55 0.0M
2024-09-12 286.38 295.41 286.38 295.24 0.0M
2024-09-11 284.29 287.97 282.32 286.66 0.0M
2024-09-10 279.49 281.29 277.53 280.73 0.0M
2024-09-09 282.16 285.63 281.75 282.15 0.0M
2024-09-06 285.99 287.29 278.56 280.45 0.0M
2024-09-05 283.88 286.59 283.24 284.22 0.0M
2024-09-04 285.93 290.09 284.71 284.98 0.0M
2024-09-03 289.31 289.49 282.94 284.83 0.0M
2024-09-02 290.30 291.81 288.82 290.71 0.0M
2024-08-30 300.51 301.45 298.95 299.50 0.0M
2024-08-29 298.09 300.45 296.29 298.93 0.0M
2024-08-28 302.21 305.42 298.45 299.95 0.0M
2024-08-27 304.65 305.26 298.33 298.56 0.0M
2024-08-26 311.42 312.61 306.15 307.42 0.0M
2024-08-23 309.85 316.29 309.85 314.04 0.0M
2024-08-22 309.59 311.73 306.27 306.68 0.0M
2024-08-21 316.18 316.78 310.48 311.57 0.0M
2024-08-20 322.03 324.13 317.32 318.42 0.0M
2024-08-19 322.08 325.12 321.73 324.11 0.0M
2024-08-16 325.25 326.68 323.39 324.87 0.0M
2024-08-15 321.36 325.36 321.36 325.22 0.0M
2024-08-14 317.72 320.10 317.26 319.64 0.0M
2024-08-13 311.71 316.50 311.71 315.98 0.0M
2024-08-12 315.14 315.65 309.81 310.17 0.0M
2024-08-09 313.59 315.53 312.51 315.12 0.0M
2024-08-08 307.21 313.33 306.70 311.77 0.0M
2024-08-07 305.14 309.69 303.04 304.72 0.0M
2024-08-06 299.26 303.25 298.96 300.60 0.0M
2024-08-05 297.68 303.88 293.71 299.89 0.0M
2024-08-02 311.38 311.38 305.22 306.69 0.0M
2024-08-01 324.00 324.80 312.96 314.35 0.0M
2024-07-31 315.06 323.92 315.06 322.53 0.0M
2024-07-30 315.72 317.76 313.18 313.91 0.0M
2024-07-29 321.39 322.82 315.47 317.17 0.0M
2024-07-26 324.04 325.71 320.65 322.71 0.0M
2024-07-25 327.07 328.25 322.31 323.25 0.0M
2024-07-24 330.50 331.39 325.49 326.62 0.0M
2024-07-23 338.22 339.39 332.79 333.47 0.0M
2024-07-22 337.85 343.85 337.81 341.18 0.0M
2024-07-19 336.64 338.46 333.47 336.06 0.0M
2024-07-18 342.24 342.94 333.10 334.19 0.0M
2024-07-17 345.94 346.97 342.15 343.76 0.0M
2024-07-16 347.21 349.47 346.11 349.08 0.0M
2024-07-15 348.09 349.02 344.66 345.68 0.0M
2024-07-12 345.93 352.56 345.33 352.19 0.0M
2024-07-11 344.31 345.78 342.40 344.65 0.0M
2024-07-10 339.54 344.60 338.79 344.12 0.0M
2024-07-09 335.24 338.28 335.24 337.22 0.0M
2024-07-08 329.09 335.69 329.07 335.03 0.0M
2024-07-05 332.63 332.63 328.11 328.65 0.0M
2024-07-04 332.48 333.35 331.38 332.01 0.0M
2024-07-03 325.30 332.83 325.30 330.55 0.0M
2024-07-02 328.68 331.04 322.83 323.63 0.0M
2024-07-01 327.09 330.15 325.41 328.46 0.0M
2024-06-28 328.95 329.93 326.10 328.28 0.0M
2024-06-27 326.07 328.31 324.28 326.83 0.0M
2024-06-26 328.89 330.85 324.25 326.64 0.0M
2024-06-25 334.10 334.32 325.40 331.37 0.0M
2024-06-24 334.11 337.41 333.61 335.06 0.0M
2024-06-21 333.18 334.66 330.12 332.85 0.0M
2024-06-20 330.30 331.61 326.98 330.56 0.0M
2024-06-19 329.37 330.52 329.01 329.63 0.0M
2024-06-18 325.42 332.14 325.29 330.02 0.0M
2024-06-17 322.34 323.43 320.47 322.37 0.0M
2024-06-14 322.92 326.06 322.03 324.52 0.0M
2024-06-13 326.92 328.51 323.31 325.87 0.0M
2024-06-12 327.75 329.97 323.05 324.66 0.0M
2024-06-11 334.28 335.48 330.10 330.41 0.0M
2024-06-10 328.10 335.75 328.10 335.75 0.0M
2024-06-07 350.62 351.81 330.43 331.86 0.0M
2024-06-06 355.53 365.41 346.42 348.57 0.0M
2024-06-05 348.00 357.43 347.64 356.83 0.0M
2024-06-04 334.48 345.89 334.48 343.23 0.0M
2024-06-03 361.83 362.81 332.49 335.85 0.0M
2024-05-31 375.68 375.68 369.21 372.94 0.0M
2024-05-30 372.91 377.57 369.37 374.48 0.0M
2024-05-29 370.77 374.63 365.36 372.29 0.0M
2024-05-28 377.80 377.80 372.57 372.96 0.0M
2024-05-27 377.86 378.64 375.36 377.38 0.0M
2024-05-24 380.71 380.71 376.68 377.18 0.0M
2024-05-23 385.35 385.73 379.91 381.06 0.0M
2024-05-22 384.18 387.44 383.26 385.36 0.0M
2024-05-21 391.66 391.66 384.10 384.95 0.0M
2024-05-20 391.27 392.83 390.52 391.43 0.0M
2024-05-17 390.18 392.83 389.94 391.47 0.0M
2024-05-16 388.55 391.71 388.17 389.18 0.0M
2024-05-15 385.90 395.06 385.90 389.67 0.0M
2024-05-14 387.92 388.44 383.26 384.12 0.0M
2024-05-13 390.06 392.89 387.58 387.88 0.0M
2024-05-10 391.32 392.05 388.61 389.07 0.0M
2024-05-09 383.47 390.66 381.84 390.15 0.0M
2024-05-08 381.49 384.17 379.65 383.24 0.0M
2024-05-07 385.65 386.09 381.92 383.16 0.0M
2024-05-06 383.14 385.87 382.48 384.31 0.0M
2024-05-03 380.94 384.32 376.02 381.41 0.0M
2024-05-02 378.44 381.11 377.31 377.75 0.0M
2024-04-30 382.81 383.38 372.58 373.49 0.0M
2024-04-29 382.06 383.81 380.75 383.80 0.0M
2024-04-26 375.82 381.41 375.20 380.38 0.0M
2024-04-25 369.37 375.59 366.34 375.01 0.0M
2024-04-24 375.28 376.07 371.39 373.54 0.0M
2024-04-23 372.26 377.94 372.26 376.99 0.0M
2024-04-22 364.54 371.78 363.93 371.19 0.0M
2024-04-19 365.00 367.65 362.76 367.46 0.0M
2024-04-18 368.97 370.08 365.93 368.32 0.0M
2024-04-17 372.17 373.87 368.02 368.73 0.0M
2024-04-16 372.33 372.88 367.10 368.89 0.0M
2024-04-15 385.33 385.48 376.87 377.25 0.0M
2024-04-12 386.77 387.62 383.32 384.38 0.0M
2024-04-11 391.37 392.23 386.92 390.75 0.0M
2024-04-10 397.50 397.50 388.08 390.65 0.0M
2024-04-09 403.47 405.57 397.31 398.47 0.0M
2024-04-08 402.13 403.64 401.49 403.51 0.0M
2024-04-05 398.23 401.59 397.61 400.55 0.0M
2024-04-04 395.43 399.60 394.98 395.56 0.0M
2024-04-03 393.65 398.65 392.65 395.09 0.0M
2024-04-02 393.37 394.76 392.09 394.54 0.0M
2024-04-01 392.71 393.59 390.02 393.47 0.0M
2024-03-27 389.89 393.70 387.91 392.04 0.0M
2024-03-26 384.24 389.71 383.50 388.33 0.0M
2024-03-25 382.30 385.86 381.91 384.20 0.0M
2024-03-22 381.62 382.58 380.62 381.95 0.0M
2024-03-21 381.75 384.23 380.04 381.90 0.0M
2024-03-20 374.62 384.71 373.66 382.91 0.0M
2024-03-19 375.63 377.33 374.33 375.23 0.0M
2024-03-15 379.37 382.89 378.86 380.73 0.0M
2024-03-14 378.66 382.11 378.20 379.85 0.0M
2024-03-13 372.14 379.40 372.14 378.84 0.0M
2024-03-12 371.71 372.34 368.99 371.37 0.0M
2024-03-11 371.86 374.34 370.07 372.51 0.0M
2024-03-08 371.98 373.91 370.47 371.97 0.0M
2024-03-07 370.82 372.45 369.54 370.27 0.0M
2024-03-06 372.34 375.08 370.96 371.24 0.0M
2024-03-05 368.33 371.20 367.07 370.37 0.0M
2024-03-04 367.45 369.69 367.43 368.17 0.0M
2024-03-01 365.21 369.05 363.27 367.14 0.0M
2024-02-29 362.58 366.26 360.64 364.72 0.0M
2024-02-28 368.44 368.61 360.13 362.12 0.0M
2024-02-27 368.86 370.80 367.63 368.58 0.0M
2024-02-26 370.93 370.93 367.89 368.52 0.0M
2024-02-23 369.72 371.41 367.23 370.63 0.0M
2024-02-22 368.39 370.38 366.39 369.36 0.0M
2024-02-21 371.37 371.40 368.86 369.94 0.0M
2024-02-20 372.94 375.04 370.29 371.00 0.0M
2024-02-19 370.12 373.40 368.48 372.99 0.0M
2024-02-16 369.22 371.95 368.64 370.23 0.0M
2024-02-15 367.85 371.26 367.85 369.94 0.0M
2024-02-14 366.48 369.06 365.85 367.58 0.0M
2024-02-13 367.63 368.33 363.73 364.95 0.0M
2024-02-12 369.10 373.81 369.05 370.50 0.0M
2024-02-09 372.29 372.60 368.95 369.13 0.0M
2024-02-08 377.77 377.77 370.64 371.28 0.0M
2024-02-07 377.09 380.01 376.69 377.92 0.0M
2024-02-06 373.43 379.03 370.96 377.25 0.0M
2024-02-02 370.94 372.20 368.42 372.07 0.0M
2024-02-01 368.01 374.62 368.01 371.85 0.0M
2024-01-31 368.68 371.92 366.54 367.72 0.0M
2024-01-30 366.02 369.10 363.38 368.28 0.0M
2024-01-29 365.08 366.93 363.21 365.71 0.0M
2024-01-26 360.77 368.03 360.63 365.89 0.0M
2024-01-25 355.49 360.27 351.38 359.77 0.0M
2024-01-24 355.68 358.53 354.01 355.21 0.0M
2024-01-23 349.70 352.84 348.54 352.28 0.0M
2024-01-22 356.97 357.89 350.61 351.70 0.0M
2024-01-19 351.41 357.31 350.71 357.24 0.0M
2024-01-18 348.61 350.93 346.67 350.93 0.0M
2024-01-17 349.37 349.37 344.55 348.91 0.0M
2024-01-16 358.63 359.06 351.94 352.21 0.0M
2024-01-15 363.16 363.53 362.16 362.64 0.0M
2024-01-12 363.09 365.89 363.02 363.44 0.0M
2024-01-11 359.39 362.60 358.27 362.56 0.0M
2024-01-10 359.87 360.95 357.30 359.32 0.0M
2024-01-09 368.62 368.62 359.87 360.12 0.0M
2024-01-08 368.70 370.69 367.59 369.81 0.0M
2024-01-05 362.07 368.90 361.62 368.77 0.0M
2024-01-04 362.61 363.77 358.65 360.05 0.0M
2024-01-03 370.22 370.35 362.97 363.38 0.0M
2024-01-02 372.89 373.79 367.75 370.55 0.0M