S&PBmv Ipc Se De Valor Mejorado

MXEU0
🏛️ México →
135.75
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
2023-12-29 125.10 125.10 123.42 123.67 0.0M
2023-12-28 125.78 126.17 124.32 124.52 0.0M
2023-12-27 124.91 126.49 124.81 125.89 0.0M
2023-12-26 124.58 125.73 124.21 124.92 0.0M
2023-12-25 124.75 125.09 124.00 124.31 0.0M
2023-12-22 124.75 125.09 124.00 124.31 0.0M
2023-12-21 122.54 124.43 122.54 124.24 0.0M
2023-12-20 123.45 124.33 121.85 122.19 0.0M
2023-12-19 122.70 124.43 122.70 123.63 0.0M
2023-12-18 120.58 122.97 120.20 122.46 0.0M
2023-12-15 120.36 121.74 119.92 121.36 0.0M
2023-12-14 116.05 120.84 116.05 120.42 0.0M
2023-12-13 114.41 116.96 114.12 116.43 0.0M
2023-12-11 113.50 114.67 113.30 114.49 0.0M
2023-12-08 114.22 114.39 113.21 113.91 0.0M
2023-12-07 114.18 114.82 112.69 113.49 0.0M
2023-12-06 114.55 115.63 114.34 114.58 0.0M
2023-12-05 113.00 114.03 111.38 113.77 0.0M
2023-12-04 113.83 114.46 112.67 113.07 0.0M
2023-12-01 113.35 114.88 112.67 114.68 0.0M
2023-11-30 110.60 112.71 109.96 112.43 0.0M
2023-11-29 110.50 112.09 110.50 111.55 0.0M
2023-11-28 110.74 111.26 110.58 111.07 0.0M
2023-11-27 112.22 112.22 110.61 110.83 0.0M
2023-11-24 111.31 112.42 110.75 111.99 0.0M
2023-11-23 110.49 111.12 110.26 110.71 0.0M
2023-11-22 110.39 111.36 110.09 110.40 0.0M
2023-11-21 110.90 111.15 109.96 110.40 0.0M
2023-11-17 109.78 110.43 109.67 109.97 0.0M
2023-11-16 109.66 110.00 109.07 109.79 0.0M
2023-11-15 108.82 110.04 108.82 109.59 0.0M
2023-11-14 107.43 109.17 107.43 109.08 0.0M
2023-11-13 105.49 106.38 105.19 105.89 0.0M
2023-11-10 105.14 105.83 104.58 105.69 0.0M
2023-11-09 107.36 107.53 104.68 104.98 0.0M
2023-11-08 107.49 108.20 106.94 107.25 0.0M
2023-11-07 108.02 108.32 106.95 107.58 0.0M
2023-11-06 107.04 109.44 107.04 107.99 0.0M
2023-11-03 106.96 109.73 106.48 107.65 0.0M
2023-11-01 99.75 102.45 99.53 102.05 0.0M
2023-10-31 99.81 100.16 98.72 99.52 0.0M
2023-10-30 99.21 100.87 99.21 99.80 0.0M
2023-10-27 100.54 101.39 98.60 98.71 0.0M
2023-10-26 99.11 100.06 98.59 99.63 0.0M
2023-10-25 98.85 99.42 98.05 99.13 0.0M
2023-10-24 99.32 99.97 98.45 99.42 0.0M
2023-10-23 99.37 100.00 98.16 99.48 0.0M
2023-10-20 100.30 100.63 99.06 99.52 0.0M
2023-10-19 101.87 102.24 100.43 100.54 0.0M
2023-10-18 104.03 104.17 101.99 102.42 0.0M
2023-10-17 104.32 105.77 104.32 104.70 0.0M
2023-10-16 103.86 106.01 103.86 105.60 0.0M
2023-10-13 104.92 104.99 103.05 103.23 0.0M
2023-10-12 106.38 106.41 103.16 104.45 0.0M
2023-10-11 106.51 106.97 105.44 106.10 0.0M
2023-10-10 104.00 105.94 104.00 105.81 0.0M
2023-10-09 103.41 103.64 101.45 103.40 0.0M
2023-10-06 102.16 104.51 101.29 104.02 0.0M
2023-10-05 104.40 104.40 102.03 102.72 0.0M
2023-10-04 104.54 104.89 102.88 104.70 0.0M
2023-10-03 107.21 107.48 104.06 104.26 0.0M
2023-10-02 108.55 109.08 106.55 107.69 0.0M
2023-09-29 110.47 110.98 108.54 108.91 0.0M
2023-09-28 108.86 110.06 108.27 109.89 0.0M
2023-09-27 108.45 108.95 107.59 108.56 0.0M
2023-09-26 109.83 110.31 108.88 109.15 0.0M
2023-09-25 111.86 111.99 109.96 110.30 0.0M
2023-09-22 113.37 114.16 112.60 112.86 0.0M
2023-09-21 114.89 114.89 112.85 113.06 0.0M
2023-09-20 115.35 116.91 115.29 115.61 0.0M
2023-09-19 113.68 115.24 113.55 115.07 0.0M
2023-09-18 112.91 113.79 112.39 113.40 0.0M
2023-09-15 115.38 115.38 112.64 112.79 0.0M
2023-09-14 113.54 115.94 113.21 115.06 0.0M
2023-09-13 113.51 113.99 112.77 113.29 0.0M
2023-09-12 114.43 114.74 112.98 113.16 0.0M
2023-09-11 113.74 115.17 113.60 114.96 0.0M
2023-09-08 114.40 114.40 112.48 113.22 0.0M
2023-09-07 114.91 114.91 113.51 113.68 0.0M
2023-09-06 114.48 115.07 113.71 114.14 0.0M
2023-09-05 116.65 117.11 114.48 115.17 0.0M
2023-09-04 117.38 117.52 116.40 117.23 0.0M
2023-09-01 117.89 118.87 117.17 117.55 0.0M
2023-08-31 122.22 122.25 117.12 117.44 0.0M
2023-08-30 121.57 122.56 121.32 122.18 0.0M
2023-08-29 118.73 121.31 118.37 121.21 0.0M
2023-08-28 118.94 120.43 118.73 119.12 0.0M
2023-08-25 118.72 119.35 117.83 118.76 0.0M
2023-08-24 119.24 119.84 118.19 118.60 0.0M
2023-08-23 117.92 119.73 117.79 119.56 0.0M
2023-08-22 117.59 117.74 116.92 117.51 0.0M
2023-08-21 117.20 117.25 116.12 116.85 0.0M
2023-08-18 116.13 117.49 115.33 117.03 0.0M
2023-08-17 116.98 117.08 115.51 116.02 0.0M
2023-08-16 116.48 117.28 116.35 116.66 0.0M
2023-08-15 116.75 116.89 115.81 116.19 0.0M
2023-08-14 116.77 117.25 115.71 117.12 0.0M
2023-08-11 117.14 117.88 116.73 117.26 0.0M
2023-08-10 118.61 119.38 116.78 116.84 0.0M
2023-08-09 116.36 118.05 115.88 117.93 0.0M
2023-08-08 116.42 116.51 114.69 116.26 0.0M
2023-08-07 116.83 117.60 116.45 117.32 0.0M
2023-08-04 115.88 117.37 115.30 116.85 0.0M
2023-08-03 113.99 114.87 112.92 114.52 0.0M
2023-08-02 118.08 118.08 115.55 115.90 0.0M
2023-08-01 120.48 120.48 117.91 118.12 0.0M
2023-07-31 120.72 121.44 120.45 120.71 0.0M
2023-07-28 120.12 121.68 119.90 120.94 0.0M
2023-07-27 119.19 120.42 118.66 119.02 0.0M
2023-07-26 117.30 118.90 117.00 118.60 0.0M
2023-07-25 117.09 117.99 116.74 117.08 0.0M
2023-07-24 117.73 118.02 116.74 117.35 0.0M
2023-07-21 117.45 118.02 116.75 117.28 0.0M
2023-07-20 118.85 119.23 117.32 117.72 0.0M
2023-07-19 118.97 119.87 118.23 119.26 0.0M
2023-07-18 118.70 119.68 118.23 119.17 0.0M
2023-07-17 118.19 118.55 117.42 118.49 0.0M
2023-07-14 119.85 119.95 118.03 119.15 0.0M
2023-07-13 118.00 120.71 118.00 120.03 0.0M
2023-07-12 118.38 119.15 117.82 117.94 0.0M
2023-07-11 114.85 117.02 114.24 116.81 0.0M
2023-07-10 115.24 115.44 114.47 114.86 0.0M
2023-07-07 113.81 115.43 113.69 114.93 0.0M
2023-07-06 116.02 116.15 112.31 113.45 0.0M
2023-07-05 117.71 117.79 116.26 116.77 0.0M
2023-07-04 118.06 118.66 117.13 117.35 0.0M
2023-07-03 116.17 118.06 115.91 117.81 0.0M
2023-06-30 117.56 117.57 115.55 115.90 0.0M
2023-06-29 117.28 117.50 116.61 116.99 0.0M
2023-06-28 118.11 118.11 116.46 117.28 0.0M
2023-06-27 117.35 118.06 116.60 117.93 0.0M
2023-06-26 117.58 117.82 116.65 116.86 0.0M
2023-06-23 117.42 117.67 116.47 117.35 0.0M
2023-06-22 119.09 119.10 117.52 117.64 0.0M
2023-06-21 119.57 119.85 118.17 119.45 0.0M
2023-06-20 120.71 121.06 119.22 119.46 0.0M
2023-06-19 120.57 121.27 120.57 120.91 0.0M
2023-06-16 121.67 121.67 120.34 121.20 0.0M
2023-06-15 121.21 121.95 120.76 121.64 0.0M
2023-06-14 120.54 121.63 120.49 121.59 0.0M
2023-06-13 119.42 120.29 119.38 120.12 0.0M
2023-06-12 120.49 120.50 118.38 119.13 0.0M
2023-06-09 119.57 120.49 119.43 120.37 0.0M
2023-06-08 118.93 119.43 117.74 119.18 0.0M
2023-06-07 119.20 119.81 118.52 118.79 0.0M
2023-06-06 115.67 118.97 115.65 118.97 0.0M
2023-06-05 114.91 115.89 114.62 115.70 0.0M
2023-06-02 113.91 115.58 113.91 114.60 0.0M
2023-06-01 112.60 114.33 112.60 113.18 0.0M
2023-05-31 113.44 113.60 111.40 112.15 0.0M
2023-05-30 115.75 116.23 113.06 113.64 0.0M
2023-05-29 116.88 116.90 115.54 115.62 0.0M
2023-05-26 115.50 116.28 114.78 116.16 0.0M
2023-05-25 114.86 114.95 113.38 114.65 0.0M
2023-05-24 115.39 115.39 113.61 114.41 0.0M
2023-05-23 114.36 115.41 113.57 113.92 0.0M
2023-05-22 116.83 117.44 114.21 114.74 0.0M
2023-05-19 119.85 120.33 117.72 118.00 0.0M
2023-05-18 118.42 120.00 117.96 119.72 0.0M
2023-05-17 119.02 119.78 118.21 119.08 0.0M
2023-05-16 119.78 120.71 119.62 119.62 0.0M
2023-05-15 119.00 120.57 118.59 120.29 0.0M
2023-05-12 119.31 119.47 118.46 118.96 0.0M
2023-05-11 119.67 119.73 118.19 119.33 0.0M
2023-05-10 120.41 120.89 119.94 120.28 0.0M
2023-05-09 118.64 119.82 118.33 119.67 0.0M
2023-05-08 119.82 120.27 118.39 118.85 0.0M
2023-05-05 117.94 119.89 117.93 119.64 0.0M
2023-05-04 117.99 118.62 117.01 117.43 0.0M
2023-05-03 117.55 118.95 116.93 117.74 0.0M
2023-05-02 116.89 117.59 116.28 117.40 0.0M
2023-04-28 115.00 116.95 114.82 116.70 0.0M
2023-04-27 113.80 115.04 113.80 114.69 0.0M
2023-04-26 115.32 115.55 113.51 113.71 0.0M
2023-04-25 117.73 117.73 115.01 115.38 0.0M
2023-04-24 116.80 117.86 116.52 117.73 0.0M
2023-04-21 117.20 117.27 115.45 116.80 0.0M
2023-04-20 117.22 118.23 116.83 117.02 0.0M
2023-04-19 117.90 118.43 117.17 117.46 0.0M
2023-04-18 119.70 120.07 117.75 118.15 0.0M
2023-04-17 119.07 119.97 118.25 119.83 0.0M
2023-04-14 119.25 120.01 117.90 119.14 0.0M
2023-04-13 117.53 120.44 117.49 119.78 0.0M
2023-04-12 117.94 119.06 117.14 117.53 0.0M
2023-04-11 116.06 117.48 116.06 117.46 0.0M
2023-04-10 113.55 116.54 113.55 116.36 0.0M
2023-04-05 115.44 115.55 113.03 113.17 0.0M
2023-04-04 116.29 116.72 115.15 116.13 0.0M
2023-04-03 116.34 116.43 114.64 115.55 0.0M
2023-03-31 116.41 117.13 116.17 116.74 0.0M
2023-03-30 114.85 116.28 114.85 116.03 0.0M
2023-03-29 112.32 114.89 112.32 114.62 0.0M
2023-03-28 110.77 112.15 110.47 111.92 0.0M
2023-03-27 110.54 111.20 110.33 110.57 0.0M
2023-03-24 108.46 110.06 108.06 109.97 0.0M
2023-03-23 108.88 110.08 108.01 108.90 0.0M
2023-03-22 109.72 110.34 108.02 108.20 0.0M
2023-03-21 108.83 109.39 107.98 109.18 0.0M
2023-03-17 108.22 108.35 105.89 107.19 0.0M
2023-03-16 106.28 108.85 105.68 108.50 0.0M
2023-03-15 107.83 108.33 106.47 107.22 0.0M
2023-03-14 110.19 111.34 109.94 110.09 0.0M
2023-03-13 108.75 110.50 108.18 109.05 0.0M
2023-03-10 113.00 113.39 110.65 111.45 0.0M
2023-03-09 118.05 118.33 113.99 114.17 0.0M
2023-03-08 117.33 118.26 117.13 117.70 0.0M
2023-03-07 118.33 118.64 116.26 116.39 0.0M
2023-03-06 118.66 119.20 118.29 118.52 0.0M
2023-03-03 116.03 119.30 116.03 118.96 0.0M
2023-03-02 114.65 115.89 113.67 115.57 0.0M
2023-03-01 113.16 115.21 112.98 114.70 0.0M
2023-02-28 113.89 113.89 112.13 112.70 0.0M
2023-02-27 112.47 113.78 112.40 113.36 0.0M
2023-02-24 113.31 113.63 111.93 112.51 0.0M
2023-02-23 115.06 115.90 113.99 114.58 0.0M
2023-02-22 114.84 116.11 114.84 115.07 0.0M
2023-02-21 117.88 118.09 113.90 114.37 0.0M
2023-02-20 117.31 117.92 116.85 117.61 0.0M
2023-02-17 116.92 117.49 116.35 117.35 0.0M
2023-02-16 119.06 119.06 117.01 117.24 0.0M
2023-02-15 118.37 119.58 117.36 119.46 0.0M
2023-02-14 119.57 121.09 119.00 119.49 0.0M
2023-02-13 117.77 119.94 117.77 119.94 0.0M
2023-02-10 118.90 119.32 117.09 118.02 0.0M
2023-02-09 119.45 119.89 118.12 118.56 0.0M
2023-02-08 120.38 120.47 117.35 118.65 0.0M
2023-02-07 122.02 122.02 119.35 120.54 0.0M
2023-02-03 122.85 123.86 122.37 122.90 0.0M
2023-02-02 127.45 127.68 124.07 124.63 0.0M
2023-02-01 123.98 126.96 123.60 126.76 0.0M
2023-01-31 122.62 123.46 122.01 123.33 0.0M
2023-01-30 123.35 123.35 122.15 122.48 0.0M
2023-01-27 123.50 124.14 123.22 123.54 0.0M
2023-01-26 120.76 123.23 120.76 123.20 0.0M
2023-01-25 121.16 121.27 120.34 121.04 0.0M
2023-01-24 120.69 122.11 120.69 121.23 0.0M
2023-01-23 119.62 122.03 119.62 120.94 0.0M
2023-01-20 118.36 119.84 117.86 119.63 0.0M
2023-01-19 118.80 118.93 117.08 117.96 0.0M
2023-01-18 120.95 121.64 118.99 119.20 0.0M
2023-01-17 120.39 120.48 118.73 120.38 0.0M
2023-01-16 119.21 120.40 118.95 120.03 0.0M
2023-01-13 118.91 119.96 118.58 119.60 0.0M
2023-01-12 118.34 120.03 118.34 119.36 0.0M
2023-01-11 114.92 118.20 114.92 117.87 0.0M
2023-01-10 114.26 115.58 114.14 114.96 0.0M
2023-01-09 113.69 115.41 113.61 114.27 0.0M
2023-01-06 110.99 114.28 110.99 113.75 0.0M
2023-01-05 109.42 111.13 109.18 110.33 0.0M
2023-01-04 106.79 109.86 106.79 109.48 0.0M
2023-01-03 106.92 107.90 106.15 106.32 0.0M
2023-01-02 105.80 106.84 105.68 106.69 0.0M