S&PBmv Ipc Se De Calidad

MXQS0
🏛️ México →
482.39
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:30 416.03 417.74 416.03 417.69 0.0K
08:31 417.91 417.91 417.73 417.80 0.0K
08:32 417.44 417.52 417.25 417.32 0.0K
08:33 417.48 417.56 417.35 417.35 0.0K
08:34 417.33 419.32 417.33 419.32 0.0K
08:35 419.26 419.32 418.97 418.97 0.0K
08:36 419.34 419.73 419.34 419.73 0.0K
08:37 419.31 419.53 419.30 419.32 0.0K
08:38 419.22 419.71 418.89 419.45 0.0K
08:39 419.59 420.32 419.59 419.96 0.0K
08:40 420.24 420.24 419.94 420.21 0.0K
08:41 419.76 419.76 419.50 419.50 0.0K
08:42 419.60 419.87 419.60 419.79 0.0K
08:43 419.76 419.88 419.65 419.65 0.0K
08:44 419.67 419.67 419.59 419.59 0.0K
08:45 419.71 419.71 419.47 419.64 0.0K
08:46 419.65 420.57 419.65 420.57 0.0K
08:47 420.91 420.91 420.55 420.55 0.0K
08:48 420.59 421.14 420.32 420.32 0.0K
08:49 420.33 420.65 420.30 420.65 0.0K
08:50 420.14 420.15 419.82 419.82 0.0K
08:51 419.76 419.83 419.75 419.81 0.0K
08:52 419.73 419.79 419.73 419.76 0.0K
08:53 419.37 419.37 418.84 418.97 0.0K
08:54 418.88 420.34 418.88 420.34 0.0K
08:55 420.37 420.39 420.07 420.07 0.0K
08:56 420.13 420.13 419.53 419.72 0.0K
08:57 419.69 419.71 419.60 419.60 0.0K
08:58 419.57 420.38 419.57 420.38 0.0K
08:59 420.12 420.13 419.73 420.13 0.0K
09:00 420.23 420.23 420.09 420.09 0.0K
09:01 420.02 420.04 419.96 420.02 0.0K
09:02 419.94 420.07 419.90 420.07 0.0K
09:03 419.91 419.99 419.75 419.75 0.0K
09:04 419.87 419.95 419.73 419.95 0.0K
09:05 419.84 419.84 419.74 419.74 0.0K
09:06 419.88 419.88 419.78 419.85 0.0K
09:07 419.79 419.97 419.78 419.97 0.0K
09:08 420.22 420.49 420.22 420.47 0.0K
09:09 420.64 421.17 420.64 421.17 0.0K
09:10 421.52 421.85 421.52 421.85 0.0K
09:11 422.02 422.49 422.02 422.25 0.0K
09:12 422.84 422.84 422.49 422.66 0.0K
09:13 422.64 423.32 422.64 423.32 0.0K
09:14 422.96 422.96 422.75 422.82 0.0K
09:15 422.92 422.92 422.32 422.35 0.0K
09:16 422.25 422.51 422.25 422.41 0.0K
09:17 422.45 422.62 422.34 422.34 0.0K
09:18 422.27 422.55 422.16 422.16 0.0K
09:19 422.38 422.53 422.13 422.13 0.0K
09:20 422.29 422.29 422.03 422.03 0.0K
09:21 422.03 422.07 421.82 422.00 0.0K
09:22 421.87 421.87 421.78 421.84 0.0K
09:23 421.80 421.80 421.40 421.44 0.0K
09:24 421.56 421.56 421.30 421.30 0.0K
09:25 421.66 421.66 421.46 421.46 0.0K
09:26 421.32 421.32 421.05 421.05 0.0K
09:27 420.92 420.92 420.66 420.77 0.0K
09:28 420.85 421.03 420.85 420.95 0.0K
09:29 421.55 421.68 421.18 421.61 0.0K
09:30 421.43 422.06 421.43 422.06 0.0K
09:31 421.84 422.47 421.84 422.47 0.0K
09:32 422.50 422.50 422.19 422.19 0.0K
09:33 422.14 422.14 421.83 421.83 0.0K
09:34 421.73 421.73 421.42 421.55 0.0K
09:35 421.48 421.65 421.48 421.54 0.0K
09:36 421.33 421.33 421.16 421.16 0.0K
09:37 420.98 421.00 420.91 421.00 0.0K
09:38 421.11 421.11 420.69 420.69 0.0K
09:39 420.70 420.74 420.51 420.51 0.0K
09:40 420.46 420.60 420.46 420.60 0.0K
09:41 420.48 420.48 420.22 420.22 0.0K
09:42 420.37 420.62 420.37 420.42 0.0K
09:43 420.33 420.36 420.29 420.29 0.0K
09:44 420.27 420.47 420.27 420.47 0.0K
09:45 420.34 420.53 420.34 420.53 0.0K
09:46 420.79 420.79 420.60 420.62 0.0K
09:47 420.84 420.84 420.62 420.63 0.0K
09:48 420.45 420.57 420.45 420.57 0.0K
09:49 420.60 420.60 420.49 420.56 0.0K
09:50 420.59 420.65 420.57 420.57 0.0K
09:51 420.61 420.68 420.35 420.40 0.0K
09:52 420.39 420.39 420.29 420.33 0.0K
09:53 420.25 420.49 420.25 420.25 0.0K
09:54 420.00 420.20 420.00 420.07 0.0K
09:55 420.04 420.08 419.83 419.91 0.0K
09:56 419.97 420.09 419.97 420.07 0.0K
09:57 420.09 420.23 420.04 420.04 0.0K
09:58 419.73 419.83 419.73 419.83 0.0K
09:59 419.93 419.93 419.67 419.67 0.0K
10:00 419.69 419.69 419.44 419.45 0.0K
10:01 419.25 419.42 419.25 419.36 0.0K
10:02 419.37 419.39 419.34 419.39 0.0K
10:03 419.66 419.66 419.34 419.34 0.0K
10:04 419.45 419.45 419.21 419.29 0.0K
10:05 419.26 419.36 419.26 419.36 0.0K
10:06 419.27 419.31 419.17 419.22 0.0K
10:07 419.17 419.18 419.17 419.17 0.0K
10:08 419.37 419.38 419.25 419.25 0.0K
10:09 419.35 419.35 419.26 419.26 0.0K
10:10 419.21 419.45 419.21 419.44 0.0K
10:11 419.44 419.47 419.32 419.47 0.0K
10:12 419.46 419.46 419.28 419.45 0.0K
10:13 419.54 419.58 419.46 419.46 0.0K
10:14 419.54 419.54 419.31 419.40 0.0K
10:15 419.43 419.43 419.29 419.38 0.0K
10:16 419.24 419.25 419.06 419.15 0.0K
10:17 419.07 419.29 419.07 419.14 0.0K
10:18 419.00 419.15 419.00 419.12 0.0K
10:19 419.22 419.22 418.94 418.94 0.0K
10:20 418.87 418.87 418.74 418.74 0.0K
10:21 418.86 418.94 418.82 418.82 0.0K
10:22 418.82 418.88 418.75 418.86 0.0K
10:23 418.86 418.86 418.82 418.84 0.0K
10:24 418.97 418.97 418.94 418.95 0.0K
10:25 419.07 419.16 419.00 419.16 0.0K
10:26 419.17 419.20 419.07 419.07 0.0K
10:27 419.09 419.20 419.02 419.10 0.0K
10:28 419.08 419.08 418.94 418.94 0.0K
10:29 419.00 419.00 418.60 418.64 0.0K
10:30 418.61 418.77 418.61 418.66 0.0K
10:31 418.43 418.45 418.26 418.35 0.0K
10:32 418.23 418.25 418.20 418.21 0.0K
10:33 418.26 418.26 417.67 417.67 0.0K
10:34 417.64 417.79 417.64 417.79 0.0K
10:35 417.77 417.77 417.71 417.76 0.0K
10:36 417.82 417.82 417.59 417.59 0.0K
10:37 417.61 417.61 417.56 417.58 0.0K
10:38 417.65 418.14 417.65 418.14 0.0K
10:39 418.21 418.24 418.14 418.14 0.0K
10:40 418.20 418.20 418.07 418.14 0.0K
10:41 417.92 417.92 417.69 417.69 0.0K
10:42 417.71 417.82 417.71 417.80 0.0K
10:43 417.83 418.03 417.83 417.87 0.0K
10:44 417.92 417.92 417.87 417.87 0.0K
10:45 417.87 417.91 417.85 417.91 0.0K
10:46 417.93 417.93 417.88 417.89 0.0K
10:47 417.88 418.00 417.88 418.00 0.0K
10:48 417.98 418.04 417.96 418.04 0.0K
10:49 418.04 418.19 417.88 418.19 0.0K
10:50 418.16 418.17 418.08 418.08 0.0K
10:51 417.99 418.07 417.85 417.85 0.0K
10:52 417.85 417.88 417.85 417.88 0.0K
10:53 417.88 417.88 417.81 417.87 0.0K
10:54 417.92 418.21 417.92 418.21 0.0K
10:55 418.29 418.46 418.28 418.46 0.0K
10:56 418.44 418.61 418.44 418.61 0.0K
10:57 418.65 418.71 418.58 418.71 0.0K
10:58 418.70 418.70 418.56 418.59 0.0K
10:59 418.51 418.59 418.51 418.56 0.0K
11:00 418.44 418.55 418.43 418.43 0.0K
11:01 418.38 418.38 418.27 418.27 0.0K
11:02 418.24 418.25 418.03 418.03 0.0K
11:03 418.00 418.01 417.97 417.98 0.0K
11:04 418.00 418.04 418.00 418.04 0.0K
11:05 418.02 418.14 418.01 418.14 0.0K
11:06 418.21 418.34 418.21 418.34 0.0K
11:07 418.42 418.53 418.36 418.53 0.0K
11:08 418.54 418.54 418.37 418.40 0.0K
11:09 418.51 418.61 418.51 418.61 0.0K
11:10 418.65 418.70 418.61 418.70 0.0K
11:11 418.66 418.67 418.60 418.67 0.0K
11:12 418.73 418.76 418.71 418.71 0.0K
11:13 418.69 418.78 418.67 418.78 0.0K
11:14 418.80 418.86 418.80 418.86 0.0K
11:15 418.77 418.77 418.70 418.77 0.0K
11:16 418.74 418.74 418.57 418.57 0.0K
11:17 418.51 418.58 418.48 418.48 0.0K
11:18 418.55 418.68 418.55 418.58 0.0K
11:19 418.46 418.55 418.46 418.52 0.0K
11:20 418.60 418.61 418.57 418.61 0.0K
11:21 418.58 418.59 418.58 418.58 0.0K
11:22 418.44 418.44 418.23 418.23 0.0K
11:23 418.39 418.49 418.38 418.38 0.0K
11:24 418.34 418.34 418.24 418.26 0.0K
11:25 418.35 418.37 418.30 418.30 0.0K
11:26 418.34 418.44 418.34 418.38 0.0K
11:27 418.39 418.46 418.32 418.46 0.0K
11:28 418.44 418.52 418.25 418.52 0.0K
11:29 418.48 418.49 418.47 418.47 0.0K
11:30 418.40 418.45 418.38 418.45 0.0K
11:31 418.48 418.48 418.38 418.41 0.0K
11:32 418.33 418.51 418.33 418.51 0.0K
11:33 418.49 418.54 418.48 418.54 0.0K
11:34 418.58 418.69 418.55 418.69 0.0K
11:35 418.64 418.69 418.62 418.69 0.0K
11:36 418.74 418.74 418.65 418.65 0.0K
11:37 418.64 418.82 418.64 418.82 0.0K
11:38 418.72 418.87 418.72 418.87 0.0K
11:39 418.84 418.84 418.70 418.76 0.0K
11:40 418.85 418.85 418.81 418.85 0.0K
11:41 418.81 418.90 418.81 418.89 0.0K
11:42 418.85 418.99 418.79 418.91 0.0K
11:43 418.92 418.92 418.77 418.77 0.0K
11:44 418.85 418.87 418.71 418.74 0.0K
11:45 418.79 418.97 418.79 418.97 0.0K
11:46 419.04 419.04 419.01 419.03 0.0K
11:47 418.86 418.88 418.81 418.81 0.0K
11:48 418.68 418.83 418.68 418.83 0.0K
11:49 418.83 418.94 418.83 418.94 0.0K
11:50 418.97 418.98 418.90 418.98 0.0K
11:51 418.97 419.10 418.97 419.08 0.0K
11:52 419.14 419.26 419.13 419.26 0.0K
11:53 419.15 419.15 419.11 419.12 0.0K
11:54 419.13 419.13 418.96 418.96 0.0K
11:55 419.05 419.20 419.03 419.20 0.0K
11:56 419.16 419.16 418.84 419.02 0.0K
11:57 418.98 418.98 418.88 418.93 0.0K
11:58 418.99 419.01 418.95 418.95 0.0K
11:59 418.95 419.15 418.95 419.15 0.0K
12:00 419.06 419.06 419.01 419.01 0.0K
12:01 418.96 418.96 418.90 418.93 0.0K
12:02 419.02 419.10 419.02 419.10 0.0K
12:03 419.07 419.19 419.07 419.19 0.0K
12:04 419.22 419.22 418.85 418.90 0.0K
12:05 418.72 418.87 418.72 418.87 0.0K
12:06 419.00 419.04 418.89 418.96 0.0K
12:07 418.75 418.91 418.75 418.91 0.0K
12:08 418.95 419.12 418.95 419.09 0.0K
12:09 419.09 419.41 419.09 419.41 0.0K
12:10 419.26 419.35 419.26 419.27 0.0K
12:11 419.26 419.42 419.03 419.42 0.0K
12:12 419.39 419.39 419.19 419.19 0.0K
12:13 419.52 419.58 419.52 419.58 0.0K
12:14 419.57 419.75 419.55 419.75 0.0K
12:15 419.76 419.76 419.65 419.73 0.0K
12:16 419.83 419.83 419.56 419.66 0.0K
12:17 419.60 419.79 419.56 419.73 0.0K
12:18 419.68 419.77 419.55 419.76 0.0K
12:19 419.69 419.69 419.46 419.46 0.0K
12:20 419.46 419.49 419.41 419.41 0.0K
12:21 419.41 419.52 419.41 419.50 0.0K
12:22 419.49 419.49 419.27 419.31 0.0K
12:23 419.35 419.37 419.32 419.32 0.0K
12:24 419.27 419.34 419.27 419.34 0.0K
12:25 419.35 419.35 419.15 419.15 0.0K
12:26 419.20 419.24 419.12 419.24 0.0K
12:27 419.17 419.26 419.02 419.26 0.0K
12:28 419.34 419.36 419.24 419.24 0.0K
12:29 419.26 419.26 418.99 418.99 0.0K
12:30 419.00 419.15 418.95 419.15 0.0K
12:31 419.18 419.22 419.12 419.22 0.0K
12:32 419.23 419.26 419.19 419.19 0.0K
12:33 419.22 419.27 419.15 419.25 0.0K
12:34 419.25 419.25 418.95 418.95 0.0K
12:35 419.03 419.05 419.02 419.05 0.0K
12:36 419.06 419.06 418.93 418.93 0.0K
12:37 418.97 419.03 418.96 418.97 0.0K
12:38 419.14 419.15 418.91 418.91 0.0K
12:39 418.69 418.83 418.69 418.83 0.0K
12:40 418.81 418.81 418.60 418.60 0.0K
12:41 418.62 418.62 418.54 418.57 0.0K
12:42 418.55 418.66 418.44 418.66 0.0K
12:43 418.80 418.82 418.80 418.82 0.0K
12:44 418.86 419.11 418.86 419.10 0.0K
12:45 419.20 419.20 419.02 419.02 0.0K
12:46 419.11 419.18 419.11 419.18 0.0K
12:47 419.12 419.19 419.12 419.18 0.0K
12:48 419.17 419.17 418.98 418.99 0.0K
12:49 418.94 419.27 418.94 419.17 0.0K
12:50 419.08 419.12 419.07 419.12 0.0K
12:51 419.07 419.07 418.99 419.05 0.0K
12:52 419.14 419.14 419.10 419.10 0.0K
12:53 419.13 419.25 419.10 419.25 0.0K
12:54 419.40 419.53 419.28 419.28 0.0K
12:55 419.37 419.45 419.31 419.43 0.0K
12:56 419.38 419.68 419.34 419.34 0.0K
12:57 419.51 419.51 419.39 419.39 0.0K
12:58 419.74 419.74 419.63 419.63 0.0K
12:59 419.62 419.67 419.60 419.60 0.0K
13:00 419.49 419.58 419.49 419.57 0.0K
13:01 419.64 419.76 419.60 419.76 0.0K
13:02 419.78 419.82 419.77 419.82 0.0K
13:03 420.04 420.04 419.95 419.99 0.0K
13:04 420.03 420.12 420.03 420.12 0.0K
13:05 420.21 420.31 420.16 420.16 0.0K
13:06 420.23 420.23 419.96 419.96 0.0K
13:07 420.13 420.13 419.97 420.03 0.0K
13:08 419.95 420.07 419.95 419.97 0.0K
13:09 420.15 420.73 420.15 420.73 0.0K
13:10 420.54 420.54 420.34 420.41 0.0K
13:11 420.40 420.45 420.40 420.42 0.0K
13:12 420.43 420.56 420.43 420.48 0.0K
13:13 420.67 420.79 420.67 420.77 0.0K
13:14 420.76 420.80 420.75 420.80 0.0K
13:15 420.82 420.85 420.71 420.74 0.0K
13:16 420.67 420.71 420.56 420.56 0.0K
13:17 420.44 420.44 420.29 420.36 0.0K
13:18 420.41 420.54 420.41 420.54 0.0K
13:19 420.71 420.89 420.71 420.89 0.0K
13:20 420.86 421.09 420.86 421.09 0.0K
13:21 421.10 421.10 420.94 420.94 0.0K
13:22 421.04 421.23 420.99 420.99 0.0K
13:23 420.93 421.01 420.91 421.01 0.0K
13:24 421.11 421.19 421.11 421.19 0.0K
13:25 421.21 421.21 421.03 421.03 0.0K
13:26 421.10 421.10 421.01 421.03 0.0K
13:27 420.96 421.21 420.96 421.21 0.0K
13:28 421.22 421.45 421.22 421.32 0.0K
13:29 421.14 421.14 421.05 421.05 0.0K
13:30 421.11 421.11 420.97 421.05 0.0K
13:31 421.04 421.10 421.04 421.05 0.0K
13:32 421.04 421.04 420.92 420.92 0.0K
13:33 420.93 420.99 420.91 420.93 0.0K
13:34 420.98 421.05 420.98 421.05 0.0K
13:35 421.01 421.21 421.01 421.21 0.0K
13:36 421.19 421.26 421.19 421.26 0.0K
13:37 421.37 421.47 421.37 421.40 0.0K
13:38 421.25 421.29 421.01 421.01 0.0K
13:39 421.04 421.12 421.01 421.12 0.0K
13:40 421.10 421.16 421.07 421.16 0.0K
13:41 421.17 421.17 421.10 421.11 0.0K
13:42 421.05 421.12 421.05 421.08 0.0K
13:43 421.01 421.11 420.99 421.11 0.0K
13:44 421.08 421.19 421.08 421.16 0.0K
13:45 421.23 421.37 421.23 421.32 0.0K
13:46 421.29 421.29 421.16 421.26 0.0K
13:47 421.00 421.00 420.84 420.91 0.0K
13:48 420.92 420.92 420.68 420.68 0.0K
13:49 420.69 420.69 420.59 420.59 0.0K
13:50 420.73 420.99 420.73 420.90 0.0K
13:51 421.10 421.21 421.10 421.21 0.0K
13:52 421.29 421.49 421.29 421.49 0.0K
13:53 421.42 421.55 421.42 421.55 0.0K
13:54 421.55 421.60 421.55 421.60 0.0K
13:55 421.65 421.79 421.65 421.76 0.0K
13:56 421.79 421.91 421.79 421.88 0.0K
13:57 422.05 422.06 421.86 422.06 0.0K
13:58 422.05 422.05 421.79 421.79 0.0K
13:59 422.03 422.05 421.99 421.99 0.0K
14:00 421.91 421.94 421.82 421.82 0.0K
14:01 421.62 421.80 421.59 421.80 0.0K
14:02 421.82 421.99 421.81 421.99 0.0K
14:03 422.01 422.01 421.73 421.73 0.0K
14:04 421.87 422.01 421.87 422.01 0.0K
14:05 422.01 422.01 421.98 421.99 0.0K
14:06 422.00 422.00 421.91 421.91 0.0K
14:07 421.90 422.17 421.89 422.17 0.0K
14:08 422.15 422.15 422.01 422.10 0.0K
14:09 422.00 422.12 421.87 421.87 0.0K
14:10 421.83 422.20 421.83 422.13 0.0K
14:11 422.20 422.21 422.16 422.21 0.0K
14:12 422.24 422.43 422.24 422.32 0.0K
14:13 422.23 422.23 422.03 422.09 0.0K
14:14 422.06 422.19 422.06 422.14 0.0K
14:15 422.29 422.29 422.08 422.08 0.0K
14:16 422.03 422.03 421.87 421.97 0.0K
14:17 421.99 421.99 421.91 421.91 0.0K
14:18 421.94 421.94 421.82 421.82 0.0K
14:19 421.96 421.96 421.69 421.78 0.0K
14:20 421.81 421.90 421.81 421.90 0.0K
14:21 421.93 422.00 421.89 421.94 0.0K
14:22 421.94 421.94 421.82 421.85 0.0K
14:23 421.81 421.89 421.81 421.89 0.0K
14:24 421.91 421.94 421.87 421.87 0.0K
14:25 421.75 421.85 421.69 421.69 0.0K
14:26 421.81 421.99 421.81 421.92 0.0K
14:27 421.89 421.89 421.59 421.59 0.0K
14:28 421.66 421.81 421.66 421.81 0.0K
14:29 421.67 421.83 421.67 421.78 0.0K
14:30 421.91 422.01 421.72 421.72 0.0K
14:31 421.77 421.77 421.72 421.73 0.0K
14:32 421.70 421.70 421.61 421.70 0.0K
14:33 421.61 421.65 421.55 421.65 0.0K
14:34 421.53 421.53 421.30 421.30 0.0K
14:35 421.26 421.34 421.26 421.34 0.0K
14:36 421.44 421.69 421.44 421.69 0.0K
14:37 421.68 421.79 421.65 421.79 0.0K
14:38 421.64 421.80 421.64 421.80 0.0K
14:39 421.77 421.80 421.64 421.80 0.0K
14:40 421.79 421.79 421.48 421.57 0.0K
14:41 421.56 421.67 421.48 421.67 0.0K
14:42 421.59 421.68 421.44 421.68 0.0K
14:43 421.57 421.72 421.52 421.72 0.0K
14:44 421.73 421.73 421.40 421.40 0.0K
14:45 421.34 421.51 421.34 421.36 0.0K
14:46 421.44 421.44 421.22 421.22 0.0K
14:47 421.20 421.35 421.20 421.35 0.0K
14:48 421.39 421.42 421.37 421.37 0.0K
14:49 421.41 421.49 421.38 421.49 0.0K
14:50 421.63 421.88 421.53 421.88 0.0K
14:51 421.80 421.96 421.80 421.96 0.0K
14:52 421.98 421.98 421.65 421.65 0.0K
14:53 421.73 421.73 421.62 421.62 0.0K
14:54 421.67 421.76 421.55 421.76 0.0K
14:55 421.77 421.77 421.70 421.74 0.0K
14:56 421.80 421.80 421.50 421.50 0.0K
14:57 421.58 421.58 421.53 421.53 0.0K
14:58 421.43 421.52 421.37 421.48 0.0K
14:59 421.46 421.89 421.46 421.89 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles