S

MXTQ0
🏛️ México →
866.35
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
2021-12-31 539.71 540.00 535.60 537.45 0.0M
2021-12-30 533.60 537.50 531.93 536.97 0.0M
2021-12-29 536.51 537.77 530.91 531.58 0.0M
2021-12-28 537.36 541.79 533.78 534.96 0.0M
2021-12-27 535.14 537.31 533.08 534.99 0.0M
2021-12-24 532.69 536.22 531.94 535.23 0.0M
2021-12-23 525.42 532.65 524.38 531.77 0.0M
2021-12-22 522.73 525.64 521.20 525.21 0.0M
2021-12-21 518.40 522.64 516.45 521.86 0.0M
2021-12-20 527.51 527.51 515.28 517.48 0.0M
2021-12-17 520.09 528.48 519.95 524.89 0.0M
2021-12-16 514.65 521.24 513.57 519.02 0.0M
2021-12-15 507.24 512.77 502.64 511.54 0.0M
2021-12-14 505.41 508.21 502.93 506.69 0.0M
2021-12-13 513.86 514.23 506.37 507.21 0.0M
2021-12-10 513.91 514.25 510.10 513.94 0.0M
2021-12-09 512.68 513.51 508.69 512.42 0.0M
2021-12-08 512.12 514.48 510.55 514.05 0.0M
2021-12-07 501.71 510.75 501.71 509.93 0.0M
2021-12-06 500.50 504.81 497.84 501.88 0.0M
2021-12-03 504.29 506.82 497.84 499.88 0.0M
2021-12-02 496.58 503.26 495.87 502.78 0.0M
2021-12-01 500.70 505.62 492.17 492.50 0.0M
2021-11-30 490.23 494.43 485.38 492.78 0.0M
2021-11-29 474.32 486.56 473.10 484.95 0.0M
2021-11-26 475.99 475.99 463.34 468.97 0.0M
2021-11-25 482.15 483.60 478.76 479.98 0.0M
2021-11-24 486.70 487.83 482.51 485.00 0.0M
2021-11-23 491.20 494.25 488.09 493.86 0.0M
2021-11-22 495.57 497.47 492.45 493.39 0.0M
2021-11-19 499.98 501.11 496.38 497.00 0.0M
2021-11-18 501.33 501.93 496.55 498.04 0.0M
2021-11-17 504.77 505.72 501.60 504.61 0.0M
2021-11-16 509.15 509.15 503.52 504.42 0.0M
2021-11-12 515.47 518.68 513.61 514.50 0.0M
2021-11-11 518.67 520.58 511.50 513.78 0.0M
2021-11-10 524.06 524.84 513.09 513.75 0.0M
2021-11-09 528.22 529.73 520.57 525.54 0.0M
2021-11-08 522.74 529.65 522.74 526.65 0.0M
2021-11-05 522.53 524.87 520.01 522.25 0.0M
2021-11-04 519.61 521.21 514.55 519.71 0.0M
2021-11-03 512.24 519.68 508.42 519.42 0.0M
2021-11-01 516.07 519.79 512.26 512.35 0.0M
2021-10-29 525.56 525.62 516.47 517.80 0.0M
2021-10-28 533.32 533.90 526.49 527.12 0.0M
2021-10-27 541.36 541.36 533.24 533.92 0.0M
2021-10-26 540.88 540.88 537.30 540.02 0.0M
2021-10-25 538.02 542.40 538.02 539.86 0.0M
2021-10-22 536.95 542.21 535.30 537.98 0.0M
2021-10-21 535.45 535.61 530.04 534.44 0.0M
2021-10-20 535.32 538.75 535.32 537.39 0.0M
2021-10-19 536.11 537.30 532.15 535.10 0.0M
2021-10-18 534.14 535.84 532.09 533.79 0.0M
2021-10-15 522.32 536.20 522.32 535.87 0.0M
2021-10-14 520.10 524.14 518.94 522.19 0.0M
2021-10-13 515.84 520.53 513.30 520.31 0.0M
2021-10-12 510.42 517.16 510.41 514.49 0.0M
2021-10-11 506.07 513.46 506.07 508.91 0.0M
2021-10-08 510.20 510.79 506.20 506.92 0.0M
2021-10-07 507.10 513.13 507.10 508.26 0.0M
2021-10-06 500.28 508.18 497.60 507.60 0.0M
2021-10-05 506.55 507.57 504.64 505.58 0.0M
2021-10-04 510.33 512.43 506.50 507.75 0.0M
2021-10-01 517.14 517.14 507.04 512.52 0.0M
2021-09-30 513.34 514.40 508.24 514.00 0.0M
2021-09-29 515.38 516.88 509.48 511.89 0.0M
2021-09-28 527.06 527.06 516.75 517.63 0.0M
2021-09-27 524.57 531.19 524.41 530.48 0.0M
2021-09-24 529.50 530.42 525.72 526.54 0.0M
2021-09-23 532.41 535.20 531.75 532.87 0.0M
2021-09-22 528.84 537.49 528.84 531.51 0.0M
2021-09-21 528.53 530.79 526.00 527.12 0.0M
2021-09-20 534.79 534.79 525.31 527.31 0.0M
2021-09-17 545.90 546.37 536.05 537.98 0.0M
2021-09-15 545.36 548.85 544.88 548.29 0.0M
2021-09-14 542.90 547.18 540.59 544.82 0.0M
2021-09-13 541.29 546.82 541.04 542.37 0.0M
2021-09-10 540.75 543.75 539.26 540.12 0.0M
2021-09-09 540.07 540.07 535.87 538.26 0.0M
2021-09-08 544.41 544.41 537.84 539.06 0.0M
2021-09-07 547.43 549.58 542.64 543.35 0.0M
2021-09-06 548.53 550.29 547.20 548.29 0.0M
2021-09-03 548.99 550.44 545.98 547.45 0.0M
2021-09-02 549.66 549.96 544.92 546.74 0.0M
2021-09-01 556.16 556.16 547.23 547.93 0.0M
2021-08-31 547.05 554.03 545.43 552.89 0.0M
2021-08-30 544.55 547.33 540.80 546.64 0.0M
2021-08-27 539.86 544.35 538.46 544.31 0.0M
2021-08-26 542.03 543.53 537.32 539.38 0.0M
2021-08-25 539.74 544.34 537.10 544.30 0.0M
2021-08-24 538.59 542.75 536.29 540.56 0.0M
2021-08-23 532.88 540.30 532.16 539.08 0.0M
2021-08-20 530.20 535.24 526.03 532.21 0.0M
2021-08-19 541.93 541.93 532.60 534.77 0.0M
2021-08-18 542.86 550.52 541.22 547.17 0.0M
2021-08-17 542.00 543.64 539.08 542.58 0.0M
2021-08-16 543.32 545.41 542.26 544.74 0.0M
2021-08-13 543.08 545.96 542.40 545.37 0.0M
2021-08-12 545.51 545.55 538.83 539.56 0.0M
2021-08-11 541.89 545.40 541.64 545.16 0.0M
2021-08-10 537.80 541.13 535.75 539.02 0.0M
2021-08-09 540.26 541.31 536.81 538.50 0.0M
2021-08-06 543.34 544.03 539.11 539.59 0.0M
2021-08-05 543.96 545.67 540.04 543.77 0.0M
2021-08-04 545.44 546.58 539.44 541.83 0.0M
2021-08-03 540.81 545.13 537.87 544.25 0.0M
2021-08-02 542.32 545.67 538.47 539.03 0.0M
2021-07-30 548.87 549.95 538.60 538.91 0.0M
2021-07-29 547.86 551.57 546.59 549.17 0.0M
2021-07-28 545.19 546.89 541.16 546.72 0.0M
2021-07-27 544.96 547.72 542.02 544.21 0.0M
2021-07-26 535.09 546.88 535.09 542.92 0.0M
2021-07-23 534.07 538.19 533.74 535.59 0.0M
2021-07-22 527.67 533.01 524.55 532.44 0.0M
2021-07-21 522.51 529.28 522.33 526.78 0.0M
2021-07-20 524.40 530.79 522.97 523.40 0.0M
2021-07-19 536.75 536.75 523.40 525.40 0.0M
2021-07-16 543.10 543.95 538.66 539.66 0.0M
2021-07-15 533.80 543.63 533.80 541.30 0.0M
2021-07-14 535.99 535.99 531.97 533.71 0.0M
2021-07-13 536.37 536.71 529.21 530.41 0.0M
2021-07-12 540.12 541.60 536.66 540.24 0.0M
2021-07-09 539.94 544.50 539.78 540.78 0.0M
2021-07-08 535.62 538.89 532.31 537.58 0.0M
2021-07-07 540.34 542.35 535.34 540.40 0.0M
2021-07-06 547.02 547.59 534.16 537.50 0.0M
2021-07-05 544.89 547.08 544.62 546.33 0.0M
2021-07-02 545.70 548.40 544.44 547.66 0.0M
2021-07-01 544.28 544.78 537.98 542.23 0.0M
2021-06-30 542.54 546.05 538.18 544.36 0.0M
2021-06-29 541.79 544.83 540.13 543.61 0.0M
2021-06-28 543.05 544.15 540.82 541.95 0.0M
2021-06-25 545.49 547.56 540.04 543.64 0.0M
2021-06-24 534.70 547.12 531.04 542.11 0.0M
2021-06-23 527.00 533.23 525.87 529.40 0.0M
2021-06-22 516.70 525.07 512.24 524.45 0.0M
2021-06-21 517.94 521.55 514.58 519.38 0.0M
2021-06-18 514.44 517.50 506.02 516.14 0.0M
2021-06-17 519.83 523.51 514.46 516.79 0.0M
2021-06-16 531.83 532.70 521.01 521.78 0.0M
2021-06-15 532.67 533.06 526.87 531.71 0.0M
2021-06-14 535.90 537.46 532.95 533.60 0.0M
2021-06-11 536.39 538.24 530.30 535.48 0.0M
2021-06-10 535.24 539.89 534.56 535.68 0.0M
2021-06-09 538.05 539.45 534.29 536.34 0.0M
2021-06-08 534.24 535.88 531.42 535.64 0.0M
2021-06-07 534.40 542.28 531.29 532.64 0.0M
2021-06-04 528.48 532.36 527.04 529.82 0.0M
2021-06-03 528.90 528.90 521.34 524.50 0.0M
2021-06-02 533.02 537.06 529.72 531.62 0.0M
2021-06-01 533.55 534.87 529.39 532.26 0.0M
2021-05-31 526.26 533.78 525.53 531.60 0.0M
2021-05-28 518.92 526.06 517.50 525.54 0.0M
2021-05-27 524.25 526.36 516.42 518.06 0.0M
2021-05-26 521.36 525.26 520.49 524.15 0.0M
2021-05-25 529.24 529.94 519.13 519.91 0.0M
2021-05-24 529.32 529.66 525.06 527.70 0.0M
2021-05-21 528.65 529.30 519.21 525.74 0.0M
2021-05-20 527.40 529.04 523.69 527.89 0.0M
2021-05-19 527.92 528.22 521.59 523.37 0.0M
2021-05-18 527.12 531.08 525.82 530.25 0.0M
2021-05-17 523.51 527.74 523.51 525.80 0.0M
2021-05-14 525.64 528.98 523.43 524.06 0.0M
2021-05-13 517.85 524.01 516.60 521.96 0.0M
2021-05-12 525.79 526.31 514.71 516.42 0.0M
2021-05-11 528.20 531.22 524.46 527.29 0.0M
2021-05-10 519.27 533.77 519.27 530.25 0.0M
2021-05-07 518.42 522.68 517.07 518.45 0.0M
2021-05-06 508.48 515.45 507.02 514.65 0.0M
2021-05-05 509.35 511.56 505.57 506.47 0.0M
2021-05-04 507.03 508.93 503.65 507.20 0.0M
2021-05-03 507.72 513.34 507.42 509.40 0.0M
2021-04-30 516.56 518.03 504.79 506.46 0.0M
2021-04-29 521.60 522.32 514.09 517.14 0.0M
2021-04-28 524.33 525.82 522.52 522.95 0.0M
2021-04-27 527.55 530.25 521.99 522.46 0.0M
2021-04-26 534.04 534.72 527.96 529.06 0.0M
2021-04-23 533.83 534.75 528.60 532.81 0.0M
2021-04-22 532.42 532.59 525.67 529.47 0.0M
2021-04-21 526.18 532.20 525.12 531.11 0.0M
2021-04-20 522.78 525.69 520.01 524.42 0.0M
2021-04-19 526.30 529.05 523.38 524.18 0.0M
2021-04-16 523.45 531.62 521.97 524.19 0.0M
2021-04-15 520.58 526.67 518.25 524.29 0.0M
2021-04-14 522.38 522.38 516.59 517.85 0.0M
2021-04-13 510.05 518.12 509.90 516.39 0.0M
2021-04-12 513.49 515.26 509.03 510.32 0.0M
2021-04-09 514.17 516.44 510.62 513.40 0.0M
2021-04-08 512.75 516.96 511.20 515.85 0.0M
2021-04-07 507.06 511.22 506.46 509.83 0.0M
2021-04-06 509.64 511.09 506.90 508.80 0.0M
2021-04-05 504.77 508.87 503.49 506.40 0.0M
2021-03-31 499.92 500.41 494.23 498.72 0.0M
2021-03-30 493.85 496.03 488.27 495.46 0.0M
2021-03-29 488.05 494.25 484.96 494.05 0.0M
2021-03-26 491.41 491.41 484.75 489.37 0.0M
2021-03-25 478.55 485.11 475.78 484.38 0.0M
2021-03-24 490.27 491.53 478.02 478.24 0.0M
2021-03-23 495.19 497.93 487.65 487.76 0.0M
2021-03-22 493.98 500.40 493.98 497.45 0.0M
2021-03-19 505.16 506.04 494.66 497.36 0.0M
2021-03-18 501.57 509.52 501.57 503.27 0.0M
2021-03-17 497.10 508.65 496.45 505.50 0.0M
2021-03-16 493.03 502.27 493.03 499.63 0.0M
2021-03-12 488.35 493.61 487.92 489.78 0.0M
2021-03-11 494.08 496.84 490.92 495.09 0.0M
2021-03-10 485.64 491.17 482.88 490.03 0.0M
2021-03-09 482.56 485.60 479.29 480.62 0.0M
2021-03-08 471.69 479.42 469.34 475.72 0.0M
2021-03-05 479.48 482.35 471.77 476.72 0.0M
2021-03-04 484.44 491.36 477.56 478.52 0.0M
2021-03-03 483.32 484.58 480.02 482.89 0.0M
2021-03-02 478.46 486.26 474.82 485.38 0.0M
2021-03-01 481.90 488.00 475.94 477.71 0.0M
2021-02-26 469.99 476.29 467.34 474.06 0.0M
2021-02-25 472.61 478.99 465.65 468.47 0.0M
2021-02-24 474.94 479.30 470.82 478.04 0.0M
2021-02-23 468.96 475.19 465.18 472.76 0.0M
2021-02-22 467.58 472.21 466.66 467.84 0.0M
2021-02-19 476.76 479.67 474.12 475.28 0.0M
2021-02-18 478.87 479.19 473.36 476.01 0.0M
2021-02-17 474.23 481.31 473.05 480.53 0.0M
2021-02-16 476.68 483.08 476.68 478.53 0.0M
2021-02-15 480.47 482.88 479.70 481.03 0.0M
2021-02-12 474.19 481.13 473.10 480.57 0.0M
2021-02-11 482.91 488.72 476.11 476.96 0.0M
2021-02-10 484.56 485.86 479.93 481.22 0.0M
2021-02-09 480.65 484.61 479.22 482.06 0.0M
2021-02-08 478.61 482.27 476.08 480.35 0.0M
2021-02-05 477.35 483.23 476.53 479.87 0.0M
2021-02-04 474.48 474.82 468.54 472.25 0.0M
2021-02-03 476.72 480.10 470.68 476.91 0.0M
2021-02-02 466.72 479.74 466.72 475.30 0.0M
2021-01-29 472.75 474.01 457.24 457.98 0.0M
2021-01-28 470.45 476.51 467.61 475.56 0.0M
2021-01-27 471.86 475.02 463.38 471.87 0.0M
2021-01-26 480.80 483.05 474.13 481.40 0.0M
2021-01-25 479.16 480.53 466.36 478.15 0.0M
2021-01-22 481.26 481.26 472.52 478.95 0.0M
2021-01-21 489.44 491.84 482.43 486.30 0.0M
2021-01-20 493.44 494.22 485.71 489.27 0.0M
2021-01-19 497.84 498.54 488.50 489.19 0.0M
2021-01-18 490.09 498.09 489.84 496.49 0.0M
2021-01-15 492.31 494.16 488.68 491.05 0.0M
2021-01-14 491.50 498.79 488.29 496.42 0.0M
2021-01-13 496.40 497.87 489.53 491.38 0.0M
2021-01-12 494.29 497.91 492.92 496.09 0.0M
2021-01-11 494.33 496.24 486.52 493.19 0.0M
2021-01-08 500.05 505.81 496.27 499.87 0.0M
2021-01-07 496.85 499.36 494.26 496.25 0.0M
2021-01-06 491.05 504.89 490.74 497.71 0.0M
2021-01-05 480.89 486.31 480.56 484.88 0.0M
2021-01-04 485.14 491.47 478.43 482.08 0.0M