S&PBmv Ipc Se De Calidad

MXQS0
🏛️ México →
501.05
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
2023-12-29 459.76 460.88 456.28 457.03 0.0M
2023-12-28 462.25 464.71 457.38 457.98 0.0M
2023-12-27 459.06 464.78 458.81 462.91 0.0M
2023-12-26 456.63 463.00 456.47 459.72 0.0M
2023-12-25 457.07 459.19 455.49 456.52 0.0M
2023-12-22 457.07 459.19 455.49 456.52 0.0M
2023-12-21 449.30 456.75 449.30 456.20 0.0M
2023-12-20 455.30 455.98 447.20 448.00 0.0M
2023-12-19 449.90 457.35 448.90 455.13 0.0M
2023-12-18 441.15 450.65 438.58 448.59 0.0M
2023-12-15 443.01 445.96 440.55 444.12 0.0M
2023-12-14 416.66 444.61 416.60 443.04 0.0M
2023-12-13 408.80 417.97 405.91 416.01 0.0M
2023-12-11 407.73 410.18 406.62 408.56 0.0M
2023-12-08 409.39 412.24 408.23 409.66 0.0M
2023-12-07 409.95 411.98 405.79 407.73 0.0M
2023-12-06 411.94 414.40 411.25 412.24 0.0M
2023-12-05 404.73 409.44 400.45 408.91 0.0M
2023-12-04 406.14 409.00 402.22 404.84 0.0M
2023-12-01 407.01 410.23 404.44 409.44 0.0M
2023-11-30 396.88 405.51 394.55 404.50 0.0M
2023-11-29 398.28 401.26 398.28 400.52 0.0M
2023-11-28 401.36 403.84 399.30 400.21 0.0M
2023-11-27 408.52 408.52 401.13 401.60 0.0M
2023-11-24 407.47 409.18 404.70 407.23 0.0M
2023-11-23 403.96 406.04 403.23 405.43 0.0M
2023-11-22 401.41 404.81 401.41 403.84 0.0M
2023-11-21 404.46 404.92 398.79 401.65 0.0M
2023-11-17 398.17 402.58 397.77 402.52 0.0M
2023-11-16 398.54 399.23 395.99 398.77 0.0M
2023-11-15 394.40 400.55 394.40 398.07 0.0M
2023-11-14 387.65 396.42 387.65 396.06 0.0M
2023-11-13 382.26 385.69 381.36 383.79 0.0M
2023-11-10 379.23 384.14 378.16 383.26 0.0M
2023-11-09 388.33 388.56 377.78 378.83 0.0M
2023-11-08 389.93 391.03 387.27 387.75 0.0M
2023-11-07 393.47 393.47 389.24 390.95 0.0M
2023-11-06 386.94 395.27 386.94 392.38 0.0M
2023-11-03 390.59 397.40 388.31 389.71 0.0M
2023-11-01 365.20 375.51 365.20 374.21 0.0M
2023-10-31 365.38 367.34 362.66 364.16 0.0M
2023-10-30 366.92 369.92 363.87 365.99 0.0M
2023-10-27 371.29 372.16 364.59 365.03 0.0M
2023-10-26 360.77 370.30 360.60 368.43 0.0M
2023-10-25 357.27 361.42 356.84 360.83 0.0M
2023-10-24 359.67 360.91 355.66 359.30 0.0M
2023-10-23 355.21 359.53 350.34 359.20 0.0M
2023-10-20 359.79 360.08 355.42 355.92 0.0M
2023-10-19 364.26 365.84 359.83 360.07 0.0M
2023-10-18 373.60 375.14 364.37 365.84 0.0M
2023-10-17 374.74 381.06 374.23 376.67 0.0M
2023-10-16 374.72 380.36 374.72 379.65 0.0M
2023-10-13 377.47 377.99 371.24 372.83 0.0M
2023-10-12 384.18 384.18 371.63 375.55 0.0M
2023-10-11 387.37 388.41 381.19 383.59 0.0M
2023-10-10 373.49 385.16 373.49 384.30 0.0M
2023-10-09 371.15 371.28 364.08 370.85 0.0M
2023-10-06 367.11 375.42 359.53 373.40 0.0M
2023-10-05 384.45 384.45 359.53 367.96 0.0M
2023-10-04 387.92 392.10 382.63 389.83 0.0M
2023-10-03 394.03 395.62 385.65 385.84 0.0M
2023-10-02 398.35 398.97 390.34 396.02 0.0M
2023-09-29 408.94 409.78 398.21 399.26 0.0M
2023-09-28 399.65 405.84 398.74 404.62 0.0M
2023-09-27 399.92 401.99 396.73 399.65 0.0M
2023-09-26 404.40 406.05 400.94 401.66 0.0M
2023-09-25 408.52 409.75 404.72 405.54 0.0M
2023-09-22 416.59 416.63 411.51 412.12 0.0M
2023-09-21 415.96 417.79 411.49 414.12 0.0M
2023-09-20 416.92 422.96 416.32 419.04 0.0M
2023-09-19 411.28 416.73 411.11 415.75 0.0M
2023-09-18 409.24 411.67 406.44 410.11 0.0M
2023-09-15 416.18 416.34 410.13 411.12 0.0M
2023-09-14 412.18 417.43 410.71 415.44 0.0M
2023-09-13 411.45 413.30 409.16 411.63 0.0M
2023-09-12 410.03 412.64 408.55 410.55 0.0M
2023-09-11 408.25 412.95 408.09 412.09 0.0M
2023-09-08 409.48 409.48 403.52 406.29 0.0M
2023-09-07 410.70 410.70 405.90 406.54 0.0M
2023-09-06 407.87 410.31 406.61 407.71 0.0M
2023-09-05 414.52 415.31 407.89 409.60 0.0M
2023-09-04 416.29 417.21 415.05 416.28 0.0M
2023-09-01 419.02 422.06 415.39 416.59 0.0M
2023-08-31 433.05 433.23 415.94 417.55 0.0M
2023-08-30 431.09 435.03 430.67 432.60 0.0M
2023-08-29 422.70 431.32 422.64 430.37 0.0M
2023-08-28 425.34 429.45 423.85 424.24 0.0M
2023-08-25 422.44 426.68 420.39 424.61 0.0M
2023-08-24 424.49 426.17 420.27 421.65 0.0M
2023-08-23 420.36 425.79 419.27 425.39 0.0M
2023-08-22 418.75 420.77 416.07 418.26 0.0M
2023-08-21 417.61 417.85 413.39 416.02 0.0M
2023-08-18 415.46 418.76 412.69 416.95 0.0M
2023-08-17 418.62 418.98 413.62 415.07 0.0M
2023-08-16 417.43 420.07 416.55 417.50 0.0M
2023-08-15 416.37 417.65 413.99 416.39 0.0M
2023-08-14 417.66 419.16 415.20 417.77 0.0M
2023-08-11 420.95 421.78 418.04 419.43 0.0M
2023-08-10 424.13 427.01 419.88 419.98 0.0M
2023-08-09 419.13 422.81 417.44 422.15 0.0M
2023-08-08 420.54 420.54 414.70 419.06 0.0M
2023-08-07 421.39 424.63 419.54 423.43 0.0M
2023-08-04 415.84 422.25 414.85 421.20 0.0M
2023-08-03 410.11 411.72 406.79 410.88 0.0M
2023-08-02 425.59 425.59 415.68 416.57 0.0M
2023-08-01 435.73 437.59 424.97 425.41 0.0M
2023-07-31 436.92 437.78 435.03 436.87 0.0M
2023-07-28 434.28 440.13 433.41 437.50 0.0M
2023-07-27 429.18 432.86 426.94 430.11 0.0M
2023-07-26 418.59 426.90 418.43 425.96 0.0M
2023-07-25 418.67 421.13 416.91 417.31 0.0M
2023-07-24 422.17 422.17 418.92 419.34 0.0M
2023-07-21 419.92 421.66 417.82 420.29 0.0M
2023-07-20 425.28 426.28 419.60 420.36 0.0M
2023-07-19 429.25 431.38 424.50 427.14 0.0M
2023-07-18 426.75 430.81 425.50 429.42 0.0M
2023-07-17 424.81 427.12 422.40 426.63 0.0M
2023-07-14 428.65 429.90 426.27 428.58 0.0M
2023-07-13 423.50 432.01 422.97 429.51 0.0M
2023-07-12 425.78 427.58 423.40 423.87 0.0M
2023-07-11 416.78 420.62 413.34 420.06 0.0M
2023-07-10 415.87 418.08 414.97 417.01 0.0M
2023-07-07 410.38 416.16 409.47 414.47 0.0M
2023-07-06 415.40 416.09 403.93 408.54 0.0M
2023-07-05 418.85 420.21 416.17 418.01 0.0M
2023-07-04 421.53 422.90 416.54 417.92 0.0M
2023-07-03 413.92 421.26 413.73 420.53 0.0M
2023-06-30 416.71 416.71 411.77 412.82 0.0M
2023-06-29 415.53 416.56 413.37 414.64 0.0M
2023-06-28 418.97 418.97 413.34 415.56 0.0M
2023-06-27 415.52 419.64 414.46 419.17 0.0M
2023-06-26 414.53 415.93 411.54 414.23 0.0M
2023-06-23 414.48 414.48 410.02 413.50 0.0M
2023-06-22 418.36 418.76 413.86 413.86 0.0M
2023-06-21 420.18 420.38 416.44 419.40 0.0M
2023-06-20 426.53 426.88 418.85 419.54 0.0M
2023-06-19 425.72 428.18 425.52 427.44 0.0M
2023-06-16 429.26 430.01 425.32 427.84 0.0M
2023-06-15 426.44 430.08 425.28 428.88 0.0M
2023-06-14 423.61 428.53 422.72 427.85 0.0M
2023-06-13 419.39 422.20 416.16 421.72 0.0M
2023-06-12 420.33 420.33 415.30 418.55 0.0M
2023-06-09 416.74 421.04 416.57 419.78 0.0M
2023-06-08 416.59 416.59 411.08 414.99 0.0M
2023-06-07 416.70 418.65 415.11 416.25 0.0M
2023-06-06 404.82 415.24 404.61 415.09 0.0M
2023-06-05 404.16 406.77 402.60 404.87 0.0M
2023-06-02 400.77 406.67 400.52 402.74 0.0M
2023-06-01 398.31 400.90 397.26 397.84 0.0M
2023-05-31 398.27 399.10 392.35 396.67 0.0M
2023-05-30 410.82 411.15 398.03 399.56 0.0M
2023-05-29 408.41 410.78 407.34 409.97 0.0M
2023-05-26 404.80 408.22 401.24 407.27 0.0M
2023-05-25 401.85 402.48 398.46 401.53 0.0M
2023-05-24 402.54 404.01 398.74 401.80 0.0M
2023-05-23 399.11 399.11 394.42 395.63 0.0M
2023-05-22 406.61 411.91 399.62 400.89 0.0M
2023-05-19 419.44 421.47 410.26 410.81 0.0M
2023-05-18 419.28 420.92 416.16 419.59 0.0M
2023-05-17 420.60 423.89 417.97 421.34 0.0M
2023-05-16 422.28 426.27 421.71 422.85 0.0M
2023-05-15 418.22 424.62 417.54 424.10 0.0M
2023-05-12 418.94 419.40 416.00 418.32 0.0M
2023-05-11 421.55 421.55 416.08 418.90 0.0M
2023-05-10 423.30 426.42 423.30 424.88 0.0M
2023-05-09 416.36 422.19 415.89 421.51 0.0M
2023-05-08 418.54 420.39 415.88 417.34 0.0M
2023-05-05 414.19 418.96 413.17 418.43 0.0M
2023-05-04 415.31 416.31 410.16 411.41 0.0M
2023-05-03 415.35 417.80 413.82 414.72 0.0M
2023-05-02 414.01 415.08 408.67 414.81 0.0M
2023-04-28 408.75 414.36 408.74 413.97 0.0M
2023-04-27 402.58 408.07 402.58 407.64 0.0M
2023-04-26 405.59 406.67 401.40 403.11 0.0M
2023-04-25 410.77 411.00 403.86 405.76 0.0M
2023-04-24 405.86 411.66 404.95 411.31 0.0M
2023-04-21 413.34 413.34 404.57 406.06 0.0M
2023-04-20 414.23 417.07 411.98 412.55 0.0M
2023-04-19 414.28 417.01 412.63 415.18 0.0M
2023-04-18 421.37 422.38 413.33 415.63 0.0M
2023-04-17 418.09 422.05 417.39 421.46 0.0M
2023-04-14 417.59 419.92 415.93 418.68 0.0M
2023-04-13 417.16 421.38 416.40 419.66 0.0M
2023-04-12 417.65 421.44 415.38 417.57 0.0M
2023-04-11 411.20 416.92 411.20 415.89 0.0M
2023-04-10 405.36 413.57 405.19 411.91 0.0M
2023-04-05 413.93 414.69 404.33 404.44 0.0M
2023-04-04 414.65 418.10 412.14 416.17 0.0M
2023-04-03 414.23 414.39 409.72 412.81 0.0M
2023-03-31 415.87 418.04 412.36 413.83 0.0M
2023-03-30 414.14 416.84 412.33 414.55 0.0M
2023-03-29 410.16 415.12 409.97 414.02 0.0M
2023-03-28 403.97 409.03 403.19 408.37 0.0M
2023-03-27 399.58 403.22 399.44 402.25 0.0M
2023-03-24 391.52 398.47 389.82 397.78 0.0M
2023-03-23 394.64 399.36 391.23 393.76 0.0M
2023-03-22 395.39 399.06 390.84 392.17 0.0M
2023-03-21 390.08 393.91 387.89 392.94 0.0M
2023-03-17 390.20 393.45 382.92 384.61 0.0M
2023-03-16 383.40 392.66 380.18 390.91 0.0M
2023-03-15 389.07 389.75 383.72 385.65 0.0M
2023-03-14 392.84 400.63 392.67 396.13 0.0M
2023-03-13 386.10 392.74 383.49 388.13 0.0M
2023-03-10 395.92 400.30 393.72 394.77 0.0M
2023-03-09 410.35 411.08 399.11 399.69 0.0M
2023-03-08 408.35 410.71 407.60 409.29 0.0M
2023-03-07 409.05 410.03 404.24 404.76 0.0M
2023-03-06 411.27 412.85 408.10 410.05 0.0M
2023-03-03 402.46 412.69 401.78 411.88 0.0M
2023-03-02 400.78 402.05 397.42 400.73 0.0M
2023-03-01 395.22 404.17 394.34 401.63 0.0M
2023-02-28 395.05 395.82 390.96 394.36 0.0M
2023-02-27 393.08 395.59 391.96 394.13 0.0M
2023-02-24 393.93 394.29 390.37 391.57 0.0M
2023-02-23 398.93 399.50 394.01 396.48 0.0M
2023-02-22 399.36 401.41 396.55 397.70 0.0M
2023-02-21 403.85 406.65 394.71 397.73 0.0M
2023-02-20 403.22 403.85 401.86 402.95 0.0M
2023-02-17 400.01 405.06 398.33 404.76 0.0M
2023-02-16 400.37 403.29 396.37 400.75 0.0M
2023-02-15 396.04 401.70 394.23 401.54 0.0M
2023-02-14 403.31 405.80 397.90 399.65 0.0M
2023-02-13 394.87 403.39 394.87 403.15 0.0M
2023-02-10 400.92 401.17 391.11 395.45 0.0M
2023-02-09 401.39 401.81 396.12 399.18 0.0M
2023-02-08 402.05 404.19 394.11 398.32 0.0M
2023-02-07 401.38 404.02 395.71 403.08 0.0M
2023-02-03 402.18 405.64 400.55 404.25 0.0M
2023-02-02 417.51 418.86 406.57 407.78 0.0M
2023-02-01 408.31 416.69 407.54 415.54 0.0M
2023-01-31 405.58 407.92 403.46 406.20 0.0M
2023-01-30 408.26 408.26 404.15 405.22 0.0M
2023-01-27 412.66 414.65 407.89 409.18 0.0M
2023-01-26 406.80 412.03 406.80 411.75 0.0M
2023-01-25 409.20 409.83 407.01 408.04 0.0M
2023-01-24 404.38 410.32 404.38 409.74 0.0M
2023-01-23 401.87 408.38 401.87 405.35 0.0M
2023-01-20 396.21 402.26 395.67 401.84 0.0M
2023-01-19 394.07 395.99 391.06 394.79 0.0M
2023-01-18 401.48 403.14 394.85 395.30 0.0M
2023-01-17 400.73 400.73 397.31 399.22 0.0M
2023-01-16 401.75 403.78 399.56 401.12 0.0M
2023-01-13 400.82 405.84 400.19 403.07 0.0M
2023-01-12 399.62 403.59 398.47 401.90 0.0M
2023-01-11 390.61 400.62 390.61 398.43 0.0M
2023-01-10 388.90 392.81 387.92 390.62 0.0M
2023-01-09 382.73 388.96 382.52 388.36 0.0M
2023-01-06 373.77 384.41 373.71 382.63 0.0M
2023-01-05 365.71 373.05 364.57 371.41 0.0M
2023-01-04 359.36 366.28 358.47 365.54 0.0M
2023-01-03 356.10 358.63 355.10 358.10 0.0M
2023-01-02 352.39 356.77 352.35 355.65 0.0M