S&PBmv Ipc Se De Valor Mejorado

MXER0
🏛️ México →
195.77
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
2021-12-31 117.41 117.88 116.34 116.78 0.0M
2021-12-30 115.46 116.89 115.46 116.78 0.0M
2021-12-29 116.71 117.41 115.08 115.20 0.0M
2021-12-28 117.33 117.78 115.75 116.39 0.0M
2021-12-27 115.58 116.80 115.19 116.55 0.0M
2021-12-24 115.51 116.07 115.31 115.61 0.0M
2021-12-23 113.80 115.89 113.65 115.46 0.0M
2021-12-22 112.82 113.87 112.46 113.72 0.0M
2021-12-21 110.69 112.75 110.57 112.42 0.0M
2021-12-20 112.00 112.00 109.68 110.56 0.0M
2021-12-17 111.26 112.21 110.49 111.34 0.0M
2021-12-16 110.37 112.11 110.29 111.12 0.0M
2021-12-15 109.57 109.87 107.69 109.79 0.0M
2021-12-14 109.12 109.61 108.20 109.37 0.0M
2021-12-13 110.89 110.99 109.11 109.32 0.0M
2021-12-10 111.59 111.59 110.24 110.98 0.0M
2021-12-09 110.64 110.95 109.96 110.77 0.0M
2021-12-08 111.52 111.52 110.60 111.01 0.0M
2021-12-07 109.14 111.26 109.14 111.20 0.0M
2021-12-06 107.98 109.53 107.60 109.28 0.0M
2021-12-03 108.72 108.99 107.52 107.85 0.0M
2021-12-02 107.34 108.73 107.18 108.46 0.0M
2021-12-01 108.25 109.07 106.24 106.44 0.0M
2021-11-30 106.42 106.67 104.40 106.62 0.0M
2021-11-29 103.85 105.78 103.85 105.50 0.0M
2021-11-26 105.18 105.18 102.42 102.67 0.0M
2021-11-25 106.75 107.29 105.71 106.16 0.0M
2021-11-24 107.63 108.43 107.22 107.30 0.0M
2021-11-23 108.54 109.42 108.42 109.23 0.0M
2021-11-22 110.31 110.71 109.08 109.17 0.0M
2021-11-19 111.45 111.45 110.41 110.71 0.0M
2021-11-18 111.29 111.50 109.96 111.08 0.0M
2021-11-17 112.42 112.51 111.36 112.25 0.0M
2021-11-16 113.76 114.05 112.14 112.33 0.0M
2021-11-12 115.92 116.78 114.85 114.99 0.0M
2021-11-11 116.00 116.12 115.03 115.54 0.0M
2021-11-10 116.83 117.00 114.88 115.04 0.0M
2021-11-09 117.61 117.71 116.22 117.11 0.0M
2021-11-08 116.36 117.81 116.36 117.32 0.0M
2021-11-05 115.90 116.66 115.51 116.27 0.0M
2021-11-04 115.14 115.47 114.14 115.30 0.0M
2021-11-03 113.17 115.17 112.82 115.11 0.0M
2021-11-01 113.12 113.56 112.56 113.09 0.0M
2021-10-29 113.18 113.88 112.40 113.28 0.0M
2021-10-28 114.28 114.65 113.15 113.30 0.0M
2021-10-27 116.91 116.91 114.25 114.49 0.0M
2021-10-26 116.86 116.86 115.90 116.63 0.0M
2021-10-25 116.10 116.75 115.75 116.62 0.0M
2021-10-22 115.95 117.04 115.27 116.13 0.0M
2021-10-21 116.37 116.66 114.68 115.52 0.0M
2021-10-20 116.86 117.45 116.51 116.87 0.0M
2021-10-19 117.68 117.70 116.37 116.81 0.0M
2021-10-18 117.56 118.03 116.92 117.14 0.0M
2021-10-15 115.60 117.87 115.50 117.76 0.0M
2021-10-14 114.61 115.70 114.49 115.55 0.0M
2021-10-13 114.28 114.70 113.22 114.68 0.0M
2021-10-12 112.93 114.37 112.64 114.08 0.0M
2021-10-11 111.98 113.43 111.98 112.32 0.0M
2021-10-08 111.64 112.42 111.14 112.07 0.0M
2021-10-07 111.20 112.39 111.02 111.27 0.0M
2021-10-06 110.53 111.47 109.63 111.32 0.0M
2021-10-05 111.61 112.14 111.37 111.80 0.0M
2021-10-04 112.53 113.40 111.46 111.99 0.0M
2021-10-01 113.17 113.26 111.55 112.98 0.0M
2021-09-30 112.95 113.25 111.71 112.49 0.0M
2021-09-29 112.99 113.50 112.45 112.68 0.0M
2021-09-28 114.47 114.47 113.23 113.48 0.0M
2021-09-27 114.10 115.40 114.02 115.27 0.0M
2021-09-24 114.33 115.02 114.27 114.48 0.0M
2021-09-23 114.11 115.42 114.11 115.14 0.0M
2021-09-22 112.80 114.73 112.77 113.89 0.0M
2021-09-21 112.15 112.64 111.44 112.43 0.0M
2021-09-20 113.09 113.09 111.05 111.91 0.0M
2021-09-17 115.70 115.97 113.70 113.87 0.0M
2021-09-15 114.38 116.45 114.38 116.20 0.0M
2021-09-14 114.33 114.69 113.69 114.37 0.0M
2021-09-13 114.80 115.73 113.85 114.31 0.0M
2021-09-10 114.49 115.17 114.27 114.44 0.0M
2021-09-09 114.74 114.74 113.44 113.99 0.0M
2021-09-08 116.26 116.26 114.36 114.59 0.0M
2021-09-07 117.09 117.22 115.78 116.13 0.0M
2021-09-06 117.05 117.38 116.66 117.28 0.0M
2021-09-03 117.81 117.85 116.60 116.77 0.0M
2021-09-02 116.73 117.22 116.31 117.16 0.0M
2021-09-01 118.23 118.23 116.24 116.40 0.0M
2021-08-31 116.85 117.65 116.60 117.47 0.0M
2021-08-30 116.34 117.01 115.59 116.84 0.0M
2021-08-27 114.67 116.30 114.57 116.28 0.0M
2021-08-26 115.39 115.54 114.25 114.73 0.0M
2021-08-25 115.18 115.88 114.20 115.82 0.0M
2021-08-24 114.58 115.60 114.04 115.19 0.0M
2021-08-23 113.17 115.06 113.17 114.69 0.0M
2021-08-20 112.32 113.63 111.82 113.05 0.0M
2021-08-19 115.02 115.02 113.07 113.44 0.0M
2021-08-18 116.31 117.43 115.96 116.27 0.0M
2021-08-17 117.48 117.98 116.00 116.21 0.0M
2021-08-16 118.35 118.55 117.78 118.01 0.0M
2021-08-13 118.16 118.90 118.04 118.85 0.0M
2021-08-12 119.06 119.07 117.56 117.64 0.0M
2021-08-11 118.44 119.17 118.36 119.00 0.0M
2021-08-10 117.90 118.59 117.53 117.99 0.0M
2021-08-09 118.83 118.88 117.84 118.09 0.0M
2021-08-06 119.59 119.81 118.67 118.83 0.0M
2021-08-05 120.00 120.35 119.37 119.70 0.0M
2021-08-04 120.91 121.02 119.01 119.72 0.0M
2021-08-03 119.58 120.91 118.63 120.77 0.0M
2021-08-02 120.44 121.02 119.08 119.22 0.0M
2021-07-30 121.79 121.93 119.36 119.73 0.0M
2021-07-29 120.80 122.05 120.65 121.75 0.0M
2021-07-28 119.74 120.46 119.17 120.45 0.0M
2021-07-27 119.86 120.15 118.98 119.57 0.0M
2021-07-26 118.21 120.25 118.21 119.35 0.0M
2021-07-23 118.23 118.90 117.92 118.29 0.0M
2021-07-22 117.81 118.01 116.74 117.83 0.0M
2021-07-21 114.83 117.33 114.83 117.17 0.0M
2021-07-20 114.66 115.96 114.47 115.09 0.0M
2021-07-19 118.02 118.02 114.46 115.09 0.0M
2021-07-16 119.32 119.48 118.24 118.55 0.0M
2021-07-15 117.13 119.23 116.99 118.89 0.0M
2021-07-14 117.38 117.54 116.58 117.38 0.0M
2021-07-13 117.91 118.38 115.99 116.38 0.0M
2021-07-12 118.29 118.86 117.54 118.84 0.0M
2021-07-09 117.26 118.79 117.26 118.47 0.0M
2021-07-08 117.52 117.52 116.13 116.69 0.0M
2021-07-07 118.00 118.58 116.86 118.51 0.0M
2021-07-06 119.47 119.47 116.80 117.54 0.0M
2021-07-05 119.00 119.65 118.74 119.46 0.0M
2021-07-02 118.95 119.77 118.42 119.55 0.0M
2021-07-01 117.96 118.68 117.23 118.13 0.0M
2021-06-30 116.98 118.14 116.32 117.96 0.0M
2021-06-29 117.09 117.51 116.54 117.36 0.0M
2021-06-28 117.61 117.95 116.83 116.99 0.0M
2021-06-25 117.66 118.11 117.07 117.73 0.0M
2021-06-24 115.53 117.54 114.83 116.82 0.0M
2021-06-23 114.25 114.98 113.54 114.22 0.0M
2021-06-22 112.07 113.89 111.35 113.69 0.0M
2021-06-21 112.16 112.90 111.62 112.68 0.0M
2021-06-18 112.52 112.58 110.62 111.78 0.0M
2021-06-17 114.11 114.80 112.51 113.23 0.0M
2021-06-16 115.58 115.93 113.81 114.27 0.0M
2021-06-15 116.50 116.50 114.38 115.38 0.0M
2021-06-14 117.22 117.22 116.20 116.41 0.0M
2021-06-11 117.74 118.00 116.34 117.24 0.0M
2021-06-10 117.41 118.43 117.27 117.51 0.0M
2021-06-09 118.71 118.71 117.06 117.21 0.0M
2021-06-08 117.70 118.35 117.13 118.20 0.0M
2021-06-07 115.12 118.00 115.12 117.38 0.0M
2021-06-04 114.19 114.54 113.80 114.03 0.0M
2021-06-03 114.96 114.96 113.10 113.47 0.0M
2021-06-02 115.88 116.74 114.78 115.38 0.0M
2021-06-01 115.42 116.34 115.22 115.72 0.0M
2021-05-31 114.28 115.12 114.14 114.79 0.0M
2021-05-28 113.22 114.11 112.85 114.01 0.0M
2021-05-27 113.04 113.82 112.74 113.06 0.0M
2021-05-26 112.63 113.69 112.63 113.15 0.0M
2021-05-25 114.49 114.71 112.53 112.61 0.0M
2021-05-24 114.60 115.07 114.08 114.23 0.0M
2021-05-21 114.50 114.70 112.66 113.88 0.0M
2021-05-20 113.14 114.84 112.46 114.54 0.0M
2021-05-19 113.06 113.08 111.93 112.66 0.0M
2021-05-18 113.03 113.65 112.88 113.37 0.0M
2021-05-17 111.89 113.31 111.71 113.05 0.0M
2021-05-14 111.81 112.66 111.71 112.02 0.0M
2021-05-13 108.09 111.40 108.09 110.84 0.0M
2021-05-12 110.75 111.04 107.74 107.93 0.0M
2021-05-11 110.87 111.58 110.66 111.04 0.0M
2021-05-10 111.06 112.14 111.01 111.18 0.0M
2021-05-07 111.17 111.64 110.51 110.91 0.0M
2021-05-06 108.88 110.43 108.58 110.28 0.0M
2021-05-05 109.02 109.79 108.29 108.48 0.0M
2021-05-04 109.14 109.36 108.26 108.66 0.0M
2021-05-03 108.29 109.86 108.29 109.69 0.0M
2021-04-30 109.77 109.96 107.87 108.14 0.0M
2021-04-29 109.29 110.32 109.07 109.87 0.0M
2021-04-28 109.16 109.97 108.97 109.65 0.0M
2021-04-27 108.89 110.24 108.44 108.88 0.0M
2021-04-26 109.74 110.38 109.32 109.47 0.0M
2021-04-23 108.81 109.61 108.46 109.56 0.0M
2021-04-22 107.96 108.37 107.57 108.17 0.0M
2021-04-21 106.79 107.91 106.79 107.81 0.0M
2021-04-20 105.41 106.37 105.17 106.36 0.0M
2021-04-19 105.96 106.58 105.44 105.62 0.0M
2021-04-16 104.57 106.26 104.57 105.45 0.0M
2021-04-15 103.92 105.21 103.73 104.99 0.0M
2021-04-14 102.61 103.76 102.56 103.39 0.0M
2021-04-13 101.78 102.51 101.56 101.98 0.0M
2021-04-12 102.36 102.88 101.54 101.90 0.0M
2021-04-09 102.63 103.29 101.66 102.21 0.0M
2021-04-08 103.14 103.45 102.46 102.82 0.0M
2021-04-07 101.45 102.51 101.34 102.44 0.0M
2021-04-06 101.08 101.83 100.56 101.66 0.0M
2021-04-05 100.17 101.20 99.54 100.56 0.0M
2021-03-31 99.92 100.01 98.24 98.78 0.0M
2021-03-30 97.39 99.28 97.05 99.06 0.0M
2021-03-29 96.71 97.58 96.28 97.30 0.0M
2021-03-26 95.70 97.31 95.40 96.90 0.0M
2021-03-25 93.21 94.41 92.08 94.23 0.0M
2021-03-24 94.78 95.12 92.72 92.91 0.0M
2021-03-23 95.97 96.07 94.27 94.28 0.0M
2021-03-22 95.73 97.00 95.70 96.47 0.0M
2021-03-19 97.92 97.94 95.98 96.41 0.0M
2021-03-18 97.77 98.87 97.01 97.61 0.0M
2021-03-17 97.60 98.87 96.56 98.35 0.0M
2021-03-16 97.94 98.48 97.33 98.01 0.0M
2021-03-12 98.10 99.02 97.18 97.51 0.0M
2021-03-11 97.35 99.16 97.16 98.84 0.0M
2021-03-10 95.96 96.78 95.35 96.62 0.0M
2021-03-09 95.14 95.53 94.82 94.90 0.0M
2021-03-08 93.49 94.65 92.87 93.91 0.0M
2021-03-05 94.57 95.16 93.20 94.62 0.0M
2021-03-04 96.14 97.18 94.28 94.62 0.0M
2021-03-03 95.34 96.10 94.89 95.74 0.0M
2021-03-02 95.16 96.31 94.03 95.69 0.0M
2021-03-01 95.91 97.22 94.70 95.01 0.0M
2021-02-26 92.58 95.23 92.44 94.64 0.0M
2021-02-25 93.09 94.56 91.70 92.35 0.0M
2021-02-24 92.18 94.22 91.80 93.84 0.0M
2021-02-23 90.88 92.05 89.66 91.77 0.0M
2021-02-22 90.13 91.26 90.01 90.44 0.0M
2021-02-19 91.38 92.45 91.30 91.52 0.0M
2021-02-18 92.55 92.59 91.14 91.67 0.0M
2021-02-17 92.24 93.11 91.95 92.86 0.0M
2021-02-16 93.12 94.10 92.85 92.97 0.0M
2021-02-15 94.11 94.79 93.90 94.06 0.0M
2021-02-12 93.44 94.34 93.22 94.17 0.0M
2021-02-11 94.69 95.47 93.73 94.05 0.0M
2021-02-10 94.03 94.34 93.32 94.09 0.0M
2021-02-09 93.53 94.22 93.26 93.56 0.0M
2021-02-08 93.72 94.21 93.03 93.49 0.0M
2021-02-05 93.96 94.85 93.56 94.06 0.0M
2021-02-04 92.25 93.09 91.40 93.00 0.0M
2021-02-03 91.37 93.02 90.71 92.72 0.0M
2021-02-02 90.23 92.11 90.01 91.05 0.0M
2021-01-29 91.63 91.63 88.27 88.46 0.0M
2021-01-28 91.00 92.21 90.10 91.67 0.0M
2021-01-27 91.80 91.80 89.86 91.15 0.0M
2021-01-26 93.41 94.05 92.39 93.92 0.0M
2021-01-25 93.52 93.61 91.24 92.66 0.0M
2021-01-22 94.57 94.86 92.73 93.71 0.0M
2021-01-21 97.78 98.12 95.42 95.55 0.0M
2021-01-20 98.06 98.36 97.12 97.79 0.0M
2021-01-19 98.39 98.58 97.25 97.53 0.0M
2021-01-18 97.42 98.25 97.03 97.87 0.0M
2021-01-15 96.60 97.76 96.11 97.51 0.0M
2021-01-14 96.03 97.80 95.85 97.33 0.0M
2021-01-13 96.56 96.94 95.63 96.03 0.0M
2021-01-12 95.95 97.01 95.73 96.53 0.0M
2021-01-11 96.13 96.30 94.76 95.79 0.0M
2021-01-08 97.48 97.92 96.23 97.11 0.0M
2021-01-07 96.31 96.91 96.08 96.48 0.0M
2021-01-06 95.13 97.93 95.13 96.61 0.0M
2021-01-05 93.97 95.17 93.65 93.97 0.0M
2021-01-04 95.75 97.03 93.86 94.25 0.0M