S&PBmv Ipc Se De Valor Mejorado

MXET0
🏛️ México →
335.56
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
2021-12-31 223.06 224.21 222.70 223.43 18.1M
2021-12-30 221.40 223.44 221.40 223.21 31.5M
2021-12-29 224.30 225.69 220.93 221.30 22.9M
2021-12-28 225.49 226.33 223.34 224.54 32.9M
2021-12-27 223.02 225.64 222.27 225.14 30.1M
2021-12-24 222.06 223.37 221.62 222.95 2.3M
2021-12-23 219.91 223.24 219.59 222.63 47.2M
2021-12-22 218.84 220.23 218.01 219.85 54.0M
2021-12-21 214.59 219.14 214.07 218.27 78.1M
2021-12-20 216.56 216.56 212.21 214.14 58.8M
2021-12-17 215.45 217.39 213.99 216.52 193.4M
2021-12-16 215.86 218.04 214.53 215.86 67.1M
2021-12-15 216.88 217.20 214.51 215.64 84.6M
2021-12-14 214.54 217.43 212.71 217.09 125.2M
2021-12-13 216.10 216.41 213.71 214.40 124.4M
2021-12-10 217.76 217.76 214.85 216.23 48.3M
2021-12-09 216.88 217.30 215.74 216.66 57.2M
2021-12-08 218.04 218.04 216.29 216.89 60.1M
2021-12-07 216.62 218.34 216.62 218.17 93.0M
2021-12-06 214.17 217.04 213.80 216.71 97.8M
2021-12-03 215.26 216.88 214.05 214.29 82.1M
2021-12-02 213.42 216.11 212.69 215.56 61.8M
2021-12-01 213.76 216.25 212.61 213.26 118.2M
2021-11-30 212.94 213.74 209.42 213.37 573.3M
2021-11-29 211.03 214.07 211.03 213.72 144.1M
2021-11-26 213.16 213.29 209.08 210.35 94.2M
2021-11-25 214.86 215.39 213.01 213.72 18.7M
2021-11-24 216.42 217.50 214.62 214.81 83.2M
2021-11-23 214.13 216.52 213.98 216.27 79.9M
2021-11-22 215.69 216.61 213.67 214.19 67.0M
2021-11-19 215.43 216.31 214.15 215.52 75.0M
2021-11-18 216.79 217.18 213.64 215.66 84.3M
2021-11-17 217.49 217.49 215.30 216.56 59.3M
2021-11-16 220.22 220.71 216.97 217.52 102.1M
2021-11-12 222.95 224.09 220.22 220.39 90.6M
2021-11-11 222.03 223.07 220.82 222.97 77.1M
2021-11-10 222.19 222.38 221.00 221.63 69.7M
2021-11-09 222.83 223.02 220.61 222.08 88.7M
2021-11-08 221.09 223.60 221.09 222.81 129.2M
2021-11-05 221.20 221.92 220.37 220.82 103.4M
2021-11-04 221.05 221.55 219.93 221.31 95.5M
2021-11-03 220.16 222.38 219.69 221.03 98.3M
2021-11-01 218.48 220.60 218.37 219.95 41.1M
2021-10-29 215.96 217.87 215.37 217.53 56.3M
2021-10-28 217.06 217.47 215.19 215.48 88.9M
2021-10-27 220.10 220.16 216.67 217.12 57.2M
2021-10-26 219.81 220.25 218.79 220.06 53.7M
2021-10-25 218.78 219.84 218.26 219.63 59.3M
2021-10-22 218.51 219.93 217.36 218.72 66.1M
2021-10-21 220.06 220.66 217.70 218.91 75.9M
2021-10-20 220.39 221.36 219.64 220.12 45.8M
2021-10-19 223.25 223.29 220.20 220.73 71.3M
2021-10-18 224.25 224.30 222.55 223.10 67.7M
2021-10-15 221.86 223.99 221.70 223.59 80.1M
2021-10-14 220.47 222.22 220.47 221.76 72.8M
2021-10-13 221.15 221.53 219.10 220.18 76.0M
2021-10-12 219.52 221.58 219.05 221.13 65.4M
2021-10-11 217.01 219.99 217.01 218.91 46.7M
2021-10-08 214.52 217.59 213.94 216.70 65.4M
2021-10-07 214.15 216.29 214.10 214.39 114.6M
2021-10-06 214.46 214.54 212.28 213.76 51.5M
2021-10-05 214.24 215.28 213.92 214.72 70.6M
2021-10-04 215.72 217.71 213.60 214.19 37.9M
2021-10-01 216.41 216.45 213.61 215.67 52.5M
2021-09-30 216.29 216.96 215.30 216.48 55.0M
2021-09-29 215.66 217.14 214.98 216.13 97.3M
2021-09-28 216.37 216.48 214.82 215.55 92.7M
2021-09-27 214.50 216.54 214.34 216.26 54.5M
2021-09-24 215.04 215.86 214.03 214.38 46.7M
2021-09-23 213.62 215.67 213.62 215.38 76.3M
2021-09-22 211.57 214.17 211.50 213.51 76.8M
2021-09-21 210.65 211.65 209.71 211.39 68.7M
2021-09-20 212.63 212.63 209.10 210.35 79.8M
2021-09-17 215.37 215.84 212.45 212.86 197.9M
2021-09-15 212.47 216.00 212.47 215.36 90.3M
2021-09-14 212.02 213.10 211.28 212.63 75.2M
2021-09-13 212.80 214.61 211.36 212.03 43.3M
2021-09-10 212.50 213.58 212.23 212.52 36.3M
2021-09-09 213.32 213.32 211.26 212.27 55.9M
2021-09-08 216.09 216.09 212.84 213.28 68.9M
2021-09-07 218.02 218.08 215.60 216.24 47.0M
2021-09-06 217.29 218.13 216.49 218.03 7.0M
2021-09-03 218.73 218.79 216.73 217.21 36.7M
2021-09-02 217.22 218.58 216.74 218.41 40.8M
2021-09-01 220.55 220.55 217.00 217.30 47.4M
2021-08-31 219.54 220.56 218.73 220.27 120.6M
2021-08-30 219.02 219.86 217.81 219.66 35.6M
2021-08-27 218.50 219.16 218.08 219.00 53.2M
2021-08-26 219.04 219.30 217.42 218.04 55.0M
2021-08-25 218.43 219.15 216.90 218.93 48.3M
2021-08-24 217.36 218.12 216.11 217.38 62.4M
2021-08-23 215.06 218.69 215.06 217.47 51.9M
2021-08-20 213.82 215.96 213.20 215.10 63.9M
2021-08-19 216.51 216.51 212.78 213.55 70.8M
2021-08-18 217.23 218.99 216.46 217.39 62.2M
2021-08-17 218.96 220.10 216.63 217.16 57.3M
2021-08-16 219.50 220.02 218.56 219.07 26.9M
2021-08-13 219.00 220.54 218.71 220.38 29.1M
2021-08-12 221.21 221.21 218.82 219.07 41.0M
2021-08-11 221.13 222.18 220.39 221.34 43.7M
2021-08-10 221.72 222.53 220.92 221.21 35.8M
2021-08-09 222.20 222.46 220.76 221.40 38.5M
2021-08-06 222.29 222.92 221.88 222.39 44.8M
2021-08-05 223.06 223.94 221.90 222.63 47.6M
2021-08-04 223.83 223.95 222.09 223.29 47.6M
2021-08-03 221.65 224.52 220.16 224.16 52.6M
2021-08-02 222.94 223.88 221.40 221.74 47.9M
2021-07-30 225.40 225.57 221.98 222.67 93.8M
2021-07-29 224.00 226.19 223.65 225.67 71.0M
2021-07-28 223.17 223.91 222.08 223.62 62.5M
2021-07-27 223.62 224.06 222.06 222.83 68.3M
2021-07-26 221.68 224.51 221.60 223.39 34.6M
2021-07-23 221.22 222.57 220.84 221.47 31.9M
2021-07-22 221.51 221.87 219.90 221.17 52.0M
2021-07-21 216.62 220.88 216.62 220.57 48.0M
2021-07-20 216.14 217.70 215.72 216.63 52.8M
2021-07-19 220.03 220.03 213.86 215.83 75.6M
2021-07-16 221.25 221.56 219.36 220.30 71.5M
2021-07-15 218.17 222.23 217.86 221.40 54.1M
2021-07-14 218.41 218.67 216.73 217.71 68.0M
2021-07-13 220.46 221.56 217.41 218.02 54.1M
2021-07-12 219.48 220.56 218.32 220.33 25.3M
2021-07-09 217.69 220.52 217.69 219.59 37.1M
2021-07-08 219.89 219.89 217.11 217.86 76.7M
2021-07-07 219.87 220.89 218.53 220.63 58.0M
2021-07-06 221.61 221.61 218.13 219.62 51.4M
2021-07-05 220.68 221.75 220.15 221.43 7.8M
2021-07-02 220.51 220.98 219.95 220.64 45.2M
2021-07-01 219.64 221.60 219.49 220.65 46.9M
2021-06-30 216.95 219.73 215.95 219.45 75.6M
2021-06-29 216.71 217.35 215.64 217.04 50.2M
2021-06-28 217.86 218.50 216.25 216.66 35.6M
2021-06-25 216.83 218.10 216.28 217.73 55.2M
2021-06-24 216.28 217.30 214.90 216.82 83.3M
2021-06-23 216.08 216.68 214.96 215.36 86.0M
2021-06-22 215.82 216.42 214.63 216.15 47.6M
2021-06-21 215.37 216.07 214.48 215.62 40.1M
2021-06-18 215.62 215.92 213.88 215.41 149.9M
2021-06-17 217.61 219.02 214.58 216.12 81.0M
2021-06-16 216.47 217.63 215.18 217.13 55.9M
2021-06-15 217.44 217.44 215.06 215.82 58.8M
2021-06-14 217.37 217.47 216.59 216.78 42.0M
2021-06-11 216.70 218.07 216.20 217.54 46.6M
2021-06-10 216.57 217.51 215.56 216.02 46.1M
2021-06-09 217.35 217.35 215.75 215.97 43.5M
2021-06-08 217.22 218.24 216.24 217.40 51.8M
2021-06-07 212.51 218.30 212.51 217.28 76.4M
2021-06-04 213.27 213.60 211.80 212.35 57.1M
2021-06-03 214.68 214.68 212.75 213.44 54.1M
2021-06-02 215.97 217.52 213.41 214.52 67.5M
2021-06-01 214.14 216.38 213.78 215.83 63.4M
2021-05-31 212.29 214.11 212.00 213.68 16.6M
2021-05-28 211.22 212.19 210.38 212.02 36.4M
2021-05-27 210.10 212.33 210.10 210.68 164.2M
2021-05-26 209.43 211.14 209.43 209.93 43.2M
2021-05-25 212.08 212.68 209.09 209.33 37.4M
2021-05-24 212.98 213.66 211.67 211.87 28.6M
2021-05-21 212.56 212.85 210.45 212.16 31.9M
2021-05-20 210.10 213.21 208.56 212.50 69.6M
2021-05-19 209.69 210.24 207.62 209.96 46.7M
2021-05-18 209.00 210.44 208.95 209.91 47.8M
2021-05-17 207.83 209.37 207.51 208.72 39.0M
2021-05-14 206.50 208.37 206.50 207.79 34.0M
2021-05-13 203.41 207.15 203.41 206.33 39.7M
2021-05-12 207.49 207.73 202.90 203.11 52.2M
2021-05-11 205.96 207.39 205.45 207.02 42.8M
2021-05-10 206.21 208.08 206.19 206.48 39.3M
2021-05-07 207.07 207.49 205.64 206.09 32.7M
2021-05-06 205.81 207.21 205.33 206.85 68.2M
2021-05-05 205.40 206.88 204.96 205.20 39.7M
2021-05-04 206.56 206.64 204.83 205.03 55.5M
2021-05-03 204.91 206.99 204.91 206.61 44.5M
2021-04-30 205.61 206.26 203.72 204.48 102.5M
2021-04-29 204.90 206.63 204.90 205.43 65.9M
2021-04-28 203.84 204.69 203.16 203.85 33.5M
2021-04-27 203.45 205.48 202.96 203.80 54.4M
2021-04-26 203.24 204.54 202.73 203.07 42.1M
2021-04-23 201.53 203.01 201.06 202.88 36.1M
2021-04-22 200.40 201.55 199.89 201.41 59.7M
2021-04-21 198.63 200.38 198.63 200.19 57.6M
2021-04-20 195.62 198.20 194.95 198.09 63.4M
2021-04-19 196.35 197.26 195.26 195.43 37.3M
2021-04-16 195.03 197.46 195.03 196.27 50.5M
2021-04-15 193.70 195.71 193.34 195.40 74.9M
2021-04-14 192.35 194.06 192.19 193.66 63.3M
2021-04-13 191.56 191.87 190.57 191.30 72.7M
2021-04-12 192.16 193.00 191.24 191.51 37.0M
2021-04-09 193.33 194.57 191.47 192.30 37.0M
2021-04-08 193.59 194.08 192.47 192.94 45.5M
2021-04-07 190.91 193.46 190.90 193.29 62.9M
2021-04-06 190.64 191.91 189.35 191.41 43.1M
2021-04-05 189.40 191.56 188.25 190.67 46.0M
2021-03-31 190.71 190.82 187.49 188.50 97.3M
2021-03-30 187.44 190.68 186.90 190.32 67.9M
2021-03-29 187.05 188.14 186.12 187.22 49.6M
2021-03-26 183.75 186.89 183.59 186.23 56.6M
2021-03-25 181.73 182.35 179.53 182.04 63.3M
2021-03-24 183.55 184.04 180.88 181.85 51.7M
2021-03-23 185.28 185.28 182.75 183.14 47.9M
2021-03-22 184.81 186.88 184.81 185.31 36.3M
2021-03-19 186.09 186.33 183.86 184.65 242.6M
2021-03-18 187.84 188.03 186.24 186.56 54.4M
2021-03-17 188.98 189.94 186.74 187.17 47.8M
2021-03-16 188.66 189.00 187.32 188.58 79.5M
2021-03-12 190.54 191.70 188.16 188.72 62.9M
2021-03-11 188.64 190.67 188.37 190.07 63.8M
2021-03-10 188.09 189.08 187.35 188.35 64.4M
2021-03-09 188.84 189.71 187.52 187.94 83.7M
2021-03-08 187.72 189.46 186.39 188.63 70.5M
2021-03-05 187.05 188.72 185.17 188.06 79.4M
2021-03-04 187.35 188.76 185.88 186.57 75.6M
2021-03-03 185.13 188.01 185.07 187.20 91.4M
2021-03-02 183.04 185.12 181.54 184.08 63.5M
2021-03-01 184.92 187.13 182.68 183.21 49.1M
2021-02-26 179.88 185.60 179.72 184.80 162.4M
2021-02-25 179.62 182.63 179.44 180.05 83.9M
2021-02-24 176.15 179.80 175.67 178.58 89.8M
2021-02-23 175.23 176.37 173.39 175.87 68.2M
2021-02-22 174.93 176.42 174.79 175.18 84.0M
2021-02-19 174.00 175.98 174.00 175.02 51.4M
2021-02-18 175.41 175.71 173.30 173.80 90.8M
2021-02-17 174.90 176.07 173.39 175.42 69.2M
2021-02-16 175.63 177.70 174.75 174.98 60.6M
2021-02-15 175.47 176.55 175.02 175.26 6.7M
2021-02-12 175.04 175.90 174.55 175.37 44.7M
2021-02-11 176.27 177.57 174.67 175.14 69.3M
2021-02-10 175.82 176.31 174.66 175.95 36.5M
2021-02-09 175.37 176.67 174.92 175.55 51.0M
2021-02-08 176.65 177.04 174.94 175.48 80.0M
2021-02-05 177.26 177.95 176.16 176.58 53.4M
2021-02-04 174.89 177.29 173.65 176.92 93.6M
2021-02-03 171.68 175.57 171.14 174.80 600.0M
2021-02-02 169.84 173.10 169.75 171.32 233.4M
2021-01-29 172.33 172.33 168.26 169.65 121.2M
2021-01-28 173.07 173.52 171.44 172.80 53.7M
2021-01-27 173.17 173.17 170.19 172.84 80.6M
2021-01-26 174.34 175.55 172.78 175.26 81.2M
2021-01-25 175.19 175.19 171.68 174.11 59.7M
2021-01-22 175.66 176.16 173.04 174.62 55.0M
2021-01-21 179.55 180.27 175.77 176.05 68.8M
2021-01-20 179.55 180.05 177.60 178.94 65.2M
2021-01-19 180.56 181.17 178.55 179.14 64.5M
2021-01-18 180.36 180.59 178.75 179.93 16.2M
2021-01-15 179.00 180.66 177.98 180.34 47.7M
2021-01-14 178.02 179.95 177.65 178.94 58.2M
2021-01-13 178.83 179.28 177.35 177.75 69.8M
2021-01-12 179.28 180.79 177.57 178.58 88.8M
2021-01-11 181.30 181.39 178.70 179.28 55.1M
2021-01-08 181.07 182.39 180.58 181.18 176.7M
2021-01-07 178.50 180.81 178.28 180.46 72.7M
2021-01-06 176.18 179.53 176.18 177.49 90.6M
2021-01-05 175.79 176.89 173.94 174.62 42.8M
2021-01-04 176.54 178.94 174.70 175.80 25.1M