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
2022-12-30 563.26 564.25 552.15 553.32 0.0M
2022-12-29 571.11 574.56 563.40 563.83 0.0M
2022-12-28 577.27 578.32 567.18 568.08 0.0M
2022-12-27 575.77 581.07 573.30 574.66 0.0M
2022-12-26 579.57 581.90 575.11 575.73 0.0M
2022-12-23 571.48 580.32 568.25 578.73 0.0M
2022-12-22 571.06 571.06 562.47 567.28 0.0M
2022-12-21 560.91 569.95 559.12 568.94 0.0M
2022-12-20 560.52 564.97 559.05 559.89 0.0M
2022-12-19 556.23 561.32 556.23 558.07 0.0M
2022-12-16 554.28 557.58 550.62 556.82 0.0M
2022-12-15 562.24 562.34 554.64 555.50 0.0M
2022-12-14 575.14 575.60 563.35 566.64 0.0M
2022-12-13 573.91 584.41 573.77 579.73 0.0M
2022-12-09 577.73 577.73 567.21 567.80 0.0M
2022-12-08 575.43 582.70 574.97 580.61 0.0M
2022-12-07 582.88 585.26 575.75 576.31 0.0M
2022-12-06 568.96 580.61 568.06 579.82 0.0M
2022-12-05 574.18 576.17 566.17 569.14 0.0M
2022-12-02 585.15 586.15 579.98 583.81 0.0M
2022-12-01 586.67 590.00 582.10 588.60 0.0M
2022-11-30 565.75 585.77 563.20 584.18 0.0M
2022-11-29 575.47 578.22 567.36 568.05 0.0M
2022-11-28 573.80 578.94 569.65 570.40 0.0M
2022-11-25 577.58 577.58 572.62 574.74 0.0M
2022-11-24 577.81 581.00 574.54 576.36 0.0M
2022-11-23 575.07 582.08 575.07 577.70 0.0M
2022-11-22 571.62 576.42 570.20 572.98 0.0M
2022-11-18 574.76 576.85 569.50 573.47 0.0M
2022-11-17 575.76 575.90 567.69 573.51 0.0M
2022-11-16 579.17 582.86 576.91 581.49 0.0M
2022-11-15 580.25 585.70 573.75 578.58 0.0M
2022-11-14 575.48 579.67 570.88 577.11 0.0M
2022-11-11 563.60 575.48 562.29 574.72 0.0M
2022-11-10 563.02 572.01 560.67 568.28 0.0M
2022-11-09 552.98 558.56 552.00 553.92 0.0M
2022-11-08 552.53 556.67 550.20 555.10 0.0M
2022-11-07 554.94 557.59 550.46 552.72 0.0M
2022-11-04 544.66 555.13 544.00 552.35 0.0M
2022-11-03 544.93 544.93 532.64 538.93 0.0M
2022-11-01 541.40 547.78 541.10 546.82 0.0M
2022-10-31 527.40 537.86 524.58 537.42 0.0M
2022-10-28 528.55 530.67 523.08 528.07 0.0M
2022-10-27 527.21 534.60 525.18 528.32 0.0M
2022-10-26 514.39 526.36 514.39 525.05 0.0M
2022-10-25 509.24 515.88 508.34 514.28 0.0M
2022-10-24 501.78 509.86 501.72 507.88 0.0M
2022-10-21 496.50 503.55 496.50 502.73 0.0M
2022-10-20 497.72 498.97 493.48 495.70 0.0M
2022-10-19 496.57 499.50 492.65 496.95 0.0M
2022-10-18 497.01 501.20 494.91 499.13 0.0M
2022-10-17 492.23 498.08 491.45 494.49 0.0M
2022-10-14 492.37 493.67 488.01 489.39 0.0M
2022-10-13 482.88 495.22 477.30 491.59 0.0M
2022-10-12 485.52 490.36 483.58 487.64 0.0M
2022-10-11 487.15 491.72 482.35 485.06 0.0M
2022-10-10 490.45 493.71 486.41 487.26 0.0M
2022-10-07 493.44 493.44 487.39 488.66 0.0M
2022-10-06 489.46 496.90 488.99 492.42 0.0M
2022-10-05 491.21 491.89 485.36 491.24 0.0M
2022-10-04 487.76 496.14 487.76 494.44 0.0M
2022-10-03 475.37 486.47 474.44 485.67 0.0M
2022-09-30 475.21 478.46 471.66 472.53 0.0M
2022-09-29 478.35 479.01 469.60 474.22 0.0M
2022-09-28 470.92 481.54 469.00 477.30 0.0M
2022-09-27 467.54 472.40 466.75 469.60 0.0M
2022-09-26 474.62 475.76 464.75 466.16 0.0M
2022-09-23 490.09 490.09 475.03 476.62 0.0M
2022-09-22 503.39 503.39 494.30 495.61 0.0M
2022-09-21 508.07 508.18 500.92 501.46 0.0M
2022-09-20 505.94 509.72 501.83 507.77 0.0M
2022-09-19 502.66 508.44 493.13 507.47 0.0M
2022-09-15 506.34 508.86 501.24 503.07 0.0M
2022-09-14 507.88 512.48 506.92 507.54 0.0M
2022-09-13 514.92 516.15 506.13 506.77 0.0M
2022-09-12 515.96 523.69 515.39 521.13 0.0M
2022-09-09 506.47 513.27 506.41 512.78 0.0M
2022-09-08 496.15 505.18 495.14 504.01 0.0M
2022-09-07 494.05 499.28 490.22 498.24 0.0M
2022-09-06 494.37 495.90 488.92 494.36 0.0M
2022-09-05 493.39 496.32 491.46 495.42 0.0M
2022-09-02 494.27 498.28 491.09 493.57 0.0M
2022-09-01 482.52 486.03 475.56 485.01 0.0M
2022-08-31 487.53 490.25 483.63 485.11 0.0M
2022-08-30 496.97 496.99 483.64 488.74 0.0M
2022-08-29 504.48 504.48 495.76 496.64 0.0M
2022-08-26 508.96 510.93 503.87 505.65 0.0M
2022-08-25 505.47 510.17 504.31 509.29 0.0M
2022-08-24 506.67 509.77 502.80 504.22 0.0M
2022-08-23 501.34 507.12 500.01 506.74 0.0M
2022-08-22 505.35 505.35 497.56 499.21 0.0M
2022-08-19 508.87 508.87 504.15 506.40 0.0M
2022-08-18 512.69 512.69 507.34 511.15 0.0M
2022-08-17 508.98 512.63 506.34 512.39 0.0M
2022-08-16 512.61 515.65 510.75 512.64 0.0M
2022-08-15 511.62 518.25 511.31 515.29 0.0M
2022-08-12 510.63 515.83 510.15 515.14 0.0M
2022-08-11 504.53 510.02 503.08 509.98 0.0M
2022-08-10 498.05 507.66 497.68 501.64 0.0M
2022-08-09 493.77 494.47 489.35 491.95 0.0M
2022-08-08 489.57 495.63 489.57 493.47 0.0M
2022-08-05 483.67 489.43 482.62 486.34 0.0M
2022-08-04 487.42 495.29 485.17 488.15 0.0M
2022-08-03 477.21 486.90 475.48 485.42 0.0M
2022-08-02 483.02 484.53 473.75 474.74 0.0M
2022-08-01 488.30 495.64 484.41 485.02 0.0M
2022-07-29 487.99 489.17 484.59 487.61 0.0M
2022-07-28 481.19 488.55 478.80 487.88 0.0M
2022-07-27 474.22 480.89 470.00 479.21 0.0M
2022-07-26 475.16 479.77 471.31 472.76 0.0M
2022-07-25 476.20 479.60 474.82 475.58 0.0M
2022-07-22 472.22 474.98 470.04 473.64 0.0M
2022-07-21 468.69 470.06 463.20 469.06 0.0M
2022-07-20 474.16 474.80 466.84 469.21 0.0M
2022-07-19 479.40 483.20 472.37 473.82 0.0M
2022-07-18 476.58 481.85 475.63 476.39 0.0M
2022-07-15 462.24 473.74 461.93 472.66 0.0M
2022-07-14 466.35 466.53 458.37 462.92 0.0M
2022-07-13 468.92 475.53 466.06 472.59 0.0M
2022-07-12 471.77 476.46 470.72 471.34 0.0M
2022-07-11 478.09 478.09 474.23 475.06 0.0M
2022-07-08 484.36 485.15 479.50 483.87 0.0M
2022-07-07 479.05 484.64 479.05 483.16 0.0M
2022-07-06 473.73 477.48 469.49 476.74 0.0M
2022-07-05 481.66 481.66 469.27 475.95 0.0M
2022-07-04 483.49 491.30 482.92 487.35 0.0M
2022-07-01 483.26 486.19 475.01 484.43 0.0M
2022-06-30 495.23 495.76 486.12 487.17 0.0M
2022-06-29 502.12 502.12 495.81 497.27 0.0M
2022-06-28 506.66 509.53 500.61 501.74 0.0M
2022-06-27 504.72 509.00 504.35 507.44 0.0M
2022-06-24 493.97 507.01 492.33 504.88 0.0M
2022-06-23 491.92 493.02 489.52 490.50 0.0M
2022-06-22 497.15 497.15 491.80 492.59 0.0M
2022-06-21 496.37 500.72 494.70 498.40 0.0M
2022-06-20 497.68 497.68 493.23 494.20 0.0M
2022-06-17 484.38 497.65 484.14 496.06 0.0M
2022-06-16 488.19 488.95 479.49 486.49 0.0M
2022-06-15 487.87 498.68 485.15 497.30 0.0M
2022-06-14 495.21 496.02 486.39 487.00 0.0M
2022-06-13 501.34 501.34 491.88 494.51 0.0M
2022-06-10 522.48 522.48 511.81 512.94 0.0M
2022-06-09 537.24 537.24 526.66 527.22 0.0M
2022-06-08 538.86 540.18 534.65 538.18 0.0M
2022-06-07 534.52 541.08 530.38 540.38 0.0M
2022-06-06 543.40 546.65 535.85 537.99 0.0M
2022-06-03 540.45 542.54 536.63 541.08 0.0M
2022-06-02 544.90 546.05 537.62 540.45 0.0M
2022-06-01 550.39 551.06 540.32 541.92 0.0M
2022-05-31 556.86 559.04 543.71 549.02 0.0M
2022-05-30 558.86 561.49 555.25 557.70 0.0M
2022-05-27 548.64 557.01 548.16 556.01 0.0M
2022-05-26 544.31 546.06 543.12 543.72 0.0M
2022-05-25 536.73 545.97 536.65 542.58 0.0M
2022-05-24 542.88 543.78 534.50 537.87 0.0M
2022-05-23 546.51 550.87 541.95 542.50 0.0M
2022-05-20 543.71 547.90 542.02 544.70 0.0M
2022-05-19 529.95 545.03 527.37 538.91 0.0M
2022-05-18 537.85 538.93 524.18 526.70 0.0M
2022-05-17 530.09 539.45 530.09 537.94 0.0M
2022-05-16 517.11 527.70 516.57 525.76 0.0M
2022-05-13 514.38 518.48 512.41 516.02 0.0M
2022-05-12 508.34 513.83 504.19 512.43 0.0M
2022-05-11 508.44 514.64 508.44 510.33 0.0M
2022-05-10 508.63 511.99 504.51 506.60 0.0M
2022-05-09 513.43 513.76 504.21 505.67 0.0M
2022-05-06 522.88 526.35 515.73 518.44 0.0M
2022-05-05 532.44 533.38 520.69 522.59 0.0M
2022-05-04 524.37 536.88 521.81 535.32 0.0M
2022-05-03 525.06 526.53 521.08 523.04 0.0M
2022-05-02 521.25 522.62 517.01 521.37 0.0M
2022-04-29 529.12 530.82 519.84 520.79 0.0M
2022-04-28 526.75 527.19 512.87 524.99 0.0M
2022-04-27 524.81 528.57 521.70 526.07 0.0M
2022-04-26 528.84 529.54 523.58 524.91 0.0M
2022-04-25 531.45 534.43 526.88 531.26 0.0M
2022-04-22 536.84 538.88 530.96 534.05 0.0M
2022-04-21 551.60 552.67 537.96 540.43 0.0M
2022-04-20 557.01 557.37 550.71 553.27 0.0M
2022-04-19 552.67 557.49 550.52 556.43 0.0M
2022-04-18 551.74 557.55 551.74 556.34 0.0M
2022-04-13 554.22 558.07 551.79 556.60 0.0M
2022-04-12 559.60 561.57 551.06 552.89 0.0M
2022-04-11 553.86 558.90 551.01 557.07 0.0M
2022-04-08 551.13 555.16 549.66 553.95 0.0M
2022-04-07 551.78 555.01 547.30 551.32 0.0M
2022-04-06 562.09 562.09 548.87 550.49 0.0M
2022-04-05 574.93 574.93 559.96 560.92 0.0M
2022-04-04 576.20 579.18 572.99 573.74 0.0M
2022-04-01 574.69 578.37 568.84 573.28 0.0M
2022-03-31 560.43 572.64 560.43 571.86 0.0M
2022-03-30 568.20 569.73 558.96 562.32 0.0M
2022-03-29 559.43 568.14 558.67 565.93 0.0M
2022-03-28 555.38 557.06 551.92 556.01 0.0M
2022-03-25 561.40 561.81 555.99 557.41 0.0M
2022-03-24 552.05 559.94 552.01 559.39 0.0M
2022-03-23 555.15 557.33 549.39 551.05 0.0M
2022-03-22 550.06 557.05 550.06 554.82 0.0M
2022-03-18 539.68 549.70 535.57 547.71 0.0M
2022-03-17 525.04 540.15 524.19 539.42 0.0M
2022-03-16 516.98 528.08 516.98 525.10 0.0M
2022-03-15 515.27 517.63 510.72 516.06 0.0M
2022-03-14 526.96 527.28 510.97 515.49 0.0M
2022-03-11 533.96 534.97 522.88 526.30 0.0M
2022-03-10 534.11 537.41 528.51 531.53 0.0M
2022-03-09 533.74 539.17 531.23 538.10 0.0M
2022-03-08 519.29 530.30 515.48 525.90 0.0M
2022-03-07 533.62 533.62 517.06 519.26 0.0M
2022-03-04 541.54 542.23 531.56 536.51 0.0M
2022-03-03 543.63 549.30 542.77 546.37 0.0M
2022-03-02 538.52 546.04 536.17 544.32 0.0M
2022-03-01 540.81 546.92 535.15 537.89 0.0M
2022-02-28 540.10 543.41 531.71 542.62 0.0M
2022-02-25 531.56 541.25 529.40 540.55 0.0M
2022-02-24 520.71 529.47 516.33 528.56 0.0M
2022-02-23 544.16 544.16 532.67 534.06 0.0M
2022-02-22 535.93 542.31 533.90 541.36 0.0M
2022-02-21 538.72 539.27 533.43 536.51 0.0M
2022-02-18 539.27 540.56 536.82 537.95 0.0M
2022-02-17 545.16 545.16 536.18 538.25 0.0M
2022-02-16 538.66 547.53 537.76 545.72 0.0M
2022-02-15 528.97 539.72 527.47 537.71 0.0M
2022-02-14 534.34 534.34 524.53 527.34 0.0M
2022-02-11 530.84 539.28 529.05 531.74 0.0M
2022-02-10 534.79 537.47 527.44 528.00 0.0M
2022-02-09 529.40 534.55 529.35 534.23 0.0M
2022-02-08 519.90 527.88 517.46 526.93 0.0M
2022-02-04 516.73 520.67 513.35 518.42 0.0M
2022-02-03 520.90 523.59 517.50 518.96 0.0M
2022-02-02 522.12 525.90 519.80 525.32 0.0M
2022-02-01 521.84 522.55 518.08 521.50 0.0M
2022-01-31 510.32 518.80 509.96 516.46 0.0M
2022-01-28 505.15 508.78 499.62 507.49 0.0M
2022-01-27 510.89 514.61 503.44 504.71 0.0M
2022-01-26 514.45 517.53 508.48 509.54 0.0M
2022-01-25 506.95 513.90 498.68 513.41 0.0M
2022-01-24 519.03 519.03 492.38 510.14 0.0M
2022-01-21 527.23 527.96 517.40 521.23 0.0M
2022-01-20 532.87 534.99 525.40 527.16 0.0M
2022-01-19 534.21 534.77 530.43 530.74 0.0M
2022-01-18 539.52 539.52 532.12 533.63 0.0M
2022-01-17 537.79 541.92 537.79 541.49 0.0M
2022-01-14 537.05 538.92 533.56 538.37 0.0M
2022-01-13 537.23 540.32 535.53 536.89 0.0M
2022-01-12 530.47 539.64 530.08 538.21 0.0M
2022-01-11 526.32 530.82 523.73 528.79 0.0M
2022-01-10 526.20 526.97 523.07 526.16 0.0M
2022-01-07 527.57 529.63 524.81 528.58 0.0M
2022-01-06 526.49 529.38 522.29 524.45 0.0M
2022-01-05 532.22 535.12 524.81 525.71 0.0M
2022-01-04 531.88 536.06 527.38 528.81 0.0M
2022-01-03 535.61 538.55 530.66 532.23 0.0M