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
2024-12-31 374.34 377.68 373.19 376.30 0.0M
2024-12-30 384.99 385.07 375.18 375.78 0.0M
2024-12-27 387.84 394.48 385.64 386.42 0.0M
2024-12-26 390.09 391.85 389.55 390.46 0.0M
2024-12-24 390.26 391.97 389.18 389.45 0.0M
2024-12-23 393.10 394.67 385.85 389.12 0.0M
2024-12-20 389.31 396.47 388.95 394.64 0.0M
2024-12-19 390.27 395.09 386.12 386.93 0.0M
2024-12-18 397.96 401.23 390.21 391.27 0.0M
2024-12-17 401.32 402.10 397.13 397.66 0.0M
2024-12-16 409.18 409.18 402.30 403.08 0.0M
2024-12-13 404.52 411.54 404.43 410.46 0.0M
2024-12-11 402.49 407.94 401.10 406.72 0.0M
2024-12-10 410.21 410.21 403.05 403.96 0.0M
2024-12-09 403.60 410.58 402.96 409.61 0.0M
2024-12-06 405.48 406.42 400.74 402.07 0.0M
2024-12-05 400.19 407.93 400.19 405.96 0.0M
2024-12-04 395.27 401.66 395.12 400.18 0.0M
2024-12-03 393.11 396.97 391.39 395.18 0.0M
2024-12-02 388.71 394.18 387.66 391.67 0.0M
2024-11-29 389.02 394.98 387.19 390.54 0.0M
2024-11-28 387.99 391.74 387.53 388.51 0.0M
2024-11-27 381.14 384.63 378.60 383.01 0.0M
2024-11-26 385.71 387.08 380.83 381.35 0.0M
2024-11-25 392.42 397.39 390.79 391.85 0.0M
2024-11-22 385.07 390.48 385.07 388.58 0.0M
2024-11-21 389.54 393.47 386.87 387.19 0.0M
2024-11-20 395.14 396.12 389.35 390.73 0.0M
2024-11-19 393.74 401.70 392.42 397.92 0.0M
2024-11-15 388.15 392.74 388.15 391.38 0.0M
2024-11-14 387.29 392.06 387.29 390.88 0.0M
2024-11-13 393.79 393.79 387.86 388.84 0.0M
2024-11-12 397.41 397.72 389.77 391.06 0.0M
2024-11-11 399.52 400.38 395.36 397.83 0.0M
2024-11-08 410.04 410.59 401.15 405.31 0.0M
2024-11-07 409.55 420.10 408.29 416.24 0.0M
2024-11-06 386.40 404.10 376.33 401.81 0.0M
2024-11-05 394.30 398.65 388.32 397.71 0.0M
2024-11-04 395.80 401.62 393.63 394.82 0.0M
2024-11-01 399.24 401.48 391.31 391.69 0.0M
2024-10-31 397.11 398.66 395.19 398.36 0.0M
2024-10-30 396.69 398.83 394.60 395.48 0.0M
2024-10-29 404.99 405.58 398.95 399.28 0.0M
2024-10-28 404.79 406.66 402.52 404.82 0.0M
2024-10-25 406.36 409.50 405.01 405.56 0.0M
2024-10-24 405.00 409.95 404.02 405.81 0.0M
2024-10-23 403.68 406.79 401.99 406.07 0.0M
2024-10-22 410.22 410.22 403.05 405.27 0.0M
2024-10-21 408.25 408.35 404.52 407.79 0.0M
2024-10-18 411.47 413.77 409.37 410.90 0.0M
2024-10-17 404.58 407.91 402.24 407.26 0.0M
2024-10-16 403.97 407.77 403.56 406.71 0.0M
2024-10-15 409.62 410.56 405.76 409.03 0.0M
2024-10-14 415.38 417.34 411.08 413.27 0.0M
2024-10-11 413.64 416.82 410.90 416.41 0.0M
2024-10-10 407.93 413.46 405.85 412.11 0.0M
2024-10-09 408.94 413.70 407.82 408.47 0.0M
2024-10-08 409.07 410.72 404.48 409.58 0.0M
2024-10-07 411.06 416.42 406.02 408.43 0.0M
2024-10-04 411.98 419.74 410.85 414.21 0.0M
2024-10-03 406.33 408.91 403.11 406.92 0.0M
2024-10-02 410.46 415.66 405.58 409.58 0.0M
2024-09-30 411.51 411.94 406.10 407.70 0.0M
2024-09-27 416.50 419.32 408.05 408.92 0.0M
2024-09-26 415.74 425.38 414.81 415.92 0.0M
2024-09-25 419.08 420.78 413.16 414.79 0.0M
2024-09-24 416.03 423.32 416.03 421.60 0.0M
2024-09-23 410.96 413.81 409.34 413.67 0.0M
2024-09-20 416.55 416.55 409.86 410.88 0.0M
2024-09-19 412.60 417.59 411.08 417.31 0.0M
2024-09-18 414.63 416.33 410.16 411.98 0.0M
2024-09-17 404.97 415.78 404.97 414.36 0.0M
2024-09-13 408.22 411.55 406.73 408.62 0.0M
2024-09-12 396.82 407.13 396.82 406.60 0.0M
2024-09-11 390.96 398.44 389.22 397.14 0.0M
2024-09-10 385.77 387.59 383.05 386.21 0.0M
2024-09-09 388.39 394.09 388.39 388.87 0.0M
2024-09-06 392.29 393.72 383.01 386.24 0.0M
2024-09-05 387.98 392.39 386.96 389.50 0.0M
2024-09-04 389.95 396.63 388.90 389.34 0.0M
2024-09-03 393.58 393.89 385.08 388.61 0.0M
2024-09-02 395.13 398.12 392.52 395.92 0.0M
2024-08-30 394.65 396.87 392.52 393.90 0.0M
2024-08-29 392.01 395.40 389.53 393.37 0.0M
2024-08-28 399.64 402.64 392.27 394.69 0.0M
2024-08-27 403.00 404.53 394.91 395.72 0.0M
2024-08-26 410.65 412.66 405.82 407.12 0.0M
2024-08-23 410.42 417.97 409.75 414.42 0.0M
2024-08-22 407.09 411.99 404.83 405.28 0.0M
2024-08-21 417.02 418.58 408.40 409.97 0.0M
2024-08-20 424.54 428.43 418.40 419.95 0.0M
2024-08-19 425.57 429.84 425.57 427.74 0.0M
2024-08-16 431.14 432.35 427.36 429.24 0.0M
2024-08-15 425.13 431.46 425.13 431.32 0.0M
2024-08-14 420.34 423.46 419.44 422.96 0.0M
2024-08-13 413.70 418.67 412.75 417.86 0.0M
2024-08-12 417.91 418.49 410.85 411.25 0.0M
2024-08-09 417.56 419.02 415.85 418.03 0.0M
2024-08-08 406.76 416.70 406.76 415.09 0.0M
2024-08-07 405.00 409.75 401.92 404.10 0.0M
2024-08-06 395.76 400.72 395.65 398.51 0.0M
2024-08-05 391.99 401.54 387.16 397.00 0.0M
2024-08-02 409.34 409.34 400.49 404.23 0.0M
2024-08-01 427.03 428.06 411.91 413.38 0.0M
2024-07-31 415.31 427.18 415.31 424.30 0.0M
2024-07-30 414.22 417.74 412.37 413.68 0.0M
2024-07-29 420.75 422.97 414.48 416.14 0.0M
2024-07-26 418.96 422.87 416.40 422.20 0.0M
2024-07-25 423.70 424.80 416.06 418.05 0.0M
2024-07-24 428.28 429.19 421.25 422.65 0.0M
2024-07-23 433.49 437.10 431.18 431.97 0.0M
2024-07-22 432.36 440.83 432.36 439.18 0.0M
2024-07-19 431.49 432.44 426.25 430.35 0.0M
2024-07-18 440.71 441.79 427.84 429.13 0.0M
2024-07-17 445.51 446.37 439.32 441.75 0.0M
2024-07-16 447.66 449.89 445.59 449.57 0.0M
2024-07-15 449.91 451.63 444.49 445.99 0.0M
2024-07-12 447.68 455.78 446.73 454.88 0.0M
2024-07-11 445.87 448.24 443.98 446.38 0.0M
2024-07-10 439.24 446.35 437.26 445.86 0.0M
2024-07-09 429.89 436.26 429.78 435.64 0.0M
2024-07-08 420.50 430.63 420.50 429.57 0.0M
2024-07-05 423.80 423.80 419.01 420.61 0.0M
2024-07-04 424.30 425.99 422.42 423.13 0.0M
2024-07-03 415.23 425.34 414.99 421.70 0.0M
2024-07-02 419.78 424.03 411.54 412.91 0.0M
2024-07-01 419.41 421.89 416.76 419.63 0.0M
2024-06-28 420.32 421.37 416.01 420.69 0.0M
2024-06-27 415.12 418.03 413.86 416.97 0.0M
2024-06-26 419.71 422.82 414.83 416.01 0.0M
2024-06-25 427.74 427.75 416.59 423.60 0.0M
2024-06-24 426.35 431.66 425.65 428.10 0.0M
2024-06-21 425.25 426.07 419.63 424.78 0.0M
2024-06-20 420.02 423.55 418.18 422.07 0.0M
2024-06-19 420.92 421.53 418.29 418.90 0.0M
2024-06-18 415.50 424.17 415.28 422.54 0.0M
2024-06-17 410.67 412.89 407.34 411.90 0.0M
2024-06-14 411.82 415.44 409.72 413.66 0.0M
2024-06-13 414.64 417.66 411.49 415.47 0.0M
2024-06-12 414.78 419.12 409.20 411.69 0.0M
2024-06-11 425.36 426.53 417.28 417.85 0.0M
2024-06-10 415.72 428.26 415.72 427.73 0.0M
2024-06-07 443.23 443.90 418.58 420.27 0.0M
2024-06-06 448.42 461.69 438.63 440.64 0.0M
2024-06-05 436.34 450.86 436.09 450.04 0.0M
2024-06-04 419.79 433.97 419.79 430.44 0.0M
2024-06-03 458.13 458.68 416.95 422.61 0.0M
2024-05-31 474.24 474.25 465.95 471.85 0.0M
2024-05-30 469.18 476.42 465.46 473.24 0.0M
2024-05-29 463.30 470.78 459.10 468.09 0.0M
2024-05-28 472.69 473.50 465.81 466.57 0.0M
2024-05-27 471.16 474.30 470.73 473.25 0.0M
2024-05-24 475.93 476.32 469.84 470.61 0.0M
2024-05-23 480.55 482.08 474.36 476.96 0.0M
2024-05-22 483.78 484.94 478.88 480.87 0.0M
2024-05-21 493.28 493.88 484.32 485.51 0.0M
2024-05-20 491.01 495.27 490.99 494.03 0.0M
2024-05-17 489.31 494.01 487.83 492.00 0.0M
2024-05-16 484.94 490.52 484.32 487.91 0.0M
2024-05-15 485.15 494.23 484.53 486.24 0.0M
2024-05-14 485.64 486.40 480.24 482.04 0.0M
2024-05-13 488.98 491.51 484.70 485.35 0.0M
2024-05-10 487.73 491.12 487.08 487.72 0.0M
2024-05-09 479.16 488.38 476.88 487.47 0.0M
2024-05-08 478.15 481.10 475.82 479.55 0.0M
2024-05-07 482.92 483.19 478.05 479.91 0.0M
2024-05-06 479.49 483.48 478.40 481.51 0.0M
2024-05-03 477.81 481.54 472.93 477.90 0.0M
2024-05-02 479.10 482.46 473.46 474.24 0.0M
2024-04-30 486.74 487.14 472.25 473.35 0.0M
2024-04-29 484.44 489.58 483.89 488.15 0.0M
2024-04-26 474.99 484.18 469.55 482.63 0.0M
2024-04-25 464.01 475.79 461.27 473.66 0.0M
2024-04-24 469.70 472.84 464.26 468.51 0.0M
2024-04-23 462.80 473.44 461.38 472.15 0.0M
2024-04-22 452.78 462.13 450.88 461.46 0.0M
2024-04-19 452.37 456.29 450.22 456.13 0.0M
2024-04-18 457.85 460.03 453.46 457.43 0.0M
2024-04-17 464.08 465.24 455.80 456.93 0.0M
2024-04-16 462.86 463.43 457.01 459.49 0.0M
2024-04-15 479.36 480.63 468.56 469.14 0.0M
2024-04-12 481.63 487.51 476.87 477.90 0.0M
2024-04-11 485.34 487.74 479.87 487.09 0.0M
2024-04-10 491.56 491.56 481.57 484.39 0.0M
2024-04-09 496.37 500.14 491.41 492.92 0.0M
2024-04-08 496.84 498.98 495.04 497.31 0.0M
2024-04-05 493.52 495.81 490.97 494.72 0.0M
2024-04-04 490.70 495.61 488.86 489.84 0.0M
2024-04-03 488.33 495.90 485.87 490.20 0.0M
2024-04-02 487.59 489.79 486.07 489.45 0.0M
2024-04-01 490.44 492.96 485.19 488.04 0.0M
2024-03-27 486.53 492.13 485.14 489.30 0.0M
2024-03-26 480.03 486.12 478.70 484.74 0.0M
2024-03-25 479.56 483.10 478.36 480.25 0.0M
2024-03-22 476.50 479.96 475.61 478.93 0.0M
2024-03-21 474.78 478.42 474.68 476.83 0.0M
2024-03-20 468.09 478.60 464.70 476.80 0.0M
2024-03-19 470.30 470.99 466.45 467.79 0.0M
2024-03-15 472.84 479.17 472.84 477.30 0.0M
2024-03-14 471.99 477.35 471.90 474.63 0.0M
2024-03-13 462.56 474.06 462.56 473.11 0.0M
2024-03-12 461.40 462.95 458.87 461.76 0.0M
2024-03-11 458.64 463.84 457.53 461.54 0.0M
2024-03-08 457.63 461.33 456.94 459.64 0.0M
2024-03-07 454.87 459.37 454.45 455.78 0.0M
2024-03-06 457.08 461.45 454.82 455.17 0.0M
2024-03-05 451.27 457.00 449.68 454.89 0.0M
2024-03-04 450.48 453.05 450.47 451.05 0.0M
2024-03-01 448.07 452.97 445.77 450.61 0.0M
2024-02-29 443.54 450.43 443.54 448.15 0.0M
2024-02-28 453.13 453.13 440.42 442.92 0.0M
2024-02-27 457.40 458.37 452.21 453.63 0.0M
2024-02-26 460.70 460.70 456.44 457.00 0.0M
2024-02-23 459.78 461.40 454.79 460.18 0.0M
2024-02-22 449.88 460.70 449.88 459.80 0.0M
2024-02-21 452.39 454.07 450.13 452.58 0.0M
2024-02-20 453.95 457.52 451.73 452.22 0.0M
2024-02-19 453.10 457.11 451.04 456.65 0.0M
2024-02-16 451.25 456.30 451.25 452.92 0.0M
2024-02-15 451.07 455.46 450.20 452.58 0.0M
2024-02-14 450.70 452.94 449.25 451.17 0.0M
2024-02-13 452.39 453.14 446.84 448.13 0.0M
2024-02-12 454.25 460.46 453.69 456.29 0.0M
2024-02-09 460.06 460.41 453.57 453.82 0.0M
2024-02-08 469.46 469.63 457.28 458.60 0.0M
2024-02-07 467.16 472.92 467.16 469.85 0.0M
2024-02-06 465.93 471.56 461.14 467.93 0.0M
2024-02-02 461.99 463.26 456.31 462.86 0.0M
2024-02-01 453.90 464.47 453.89 462.29 0.0M
2024-01-31 452.98 458.12 450.00 453.40 0.0M
2024-01-30 448.81 453.56 445.93 452.30 0.0M
2024-01-29 447.08 449.49 445.55 448.59 0.0M
2024-01-26 440.96 451.20 440.56 447.96 0.0M
2024-01-25 431.35 442.14 427.30 440.67 0.0M
2024-01-24 431.63 434.99 429.39 430.89 0.0M
2024-01-23 421.20 427.42 421.13 426.32 0.0M
2024-01-22 433.87 434.38 423.06 424.05 0.0M
2024-01-19 427.63 434.31 423.43 434.08 0.0M
2024-01-18 425.52 427.36 422.98 426.62 0.0M
2024-01-17 424.93 426.61 419.34 426.41 0.0M
2024-01-16 439.08 439.93 428.29 428.55 0.0M
2024-01-15 443.96 445.91 442.39 443.87 0.0M
2024-01-12 441.98 447.02 441.98 444.43 0.0M
2024-01-11 439.01 442.18 438.50 441.73 0.0M
2024-01-10 440.35 442.00 436.12 439.14 0.0M
2024-01-09 450.46 450.46 440.00 440.37 0.0M
2024-01-08 450.66 453.33 448.99 452.09 0.0M
2024-01-05 441.65 451.15 441.12 450.70 0.0M
2024-01-04 441.54 443.55 438.37 438.87 0.0M
2024-01-03 451.22 451.22 441.69 442.75 0.0M
2024-01-02 454.32 456.68 447.91 451.53 0.0M