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
2024-12-31 94.13 94.51 93.38 94.22 0.0M
2024-12-30 96.23 96.23 94.19 94.39 0.0M
2024-12-27 96.70 98.53 96.26 96.49 0.0M
2024-12-26 97.94 98.42 97.19 97.38 0.0M
2024-12-24 97.96 98.26 97.28 97.56 0.0M
2024-12-23 98.40 98.70 96.27 97.38 0.0M
2024-12-20 96.97 99.30 96.71 98.86 0.0M
2024-12-19 97.16 98.50 96.01 96.32 0.0M
2024-12-18 99.96 100.37 97.04 97.35 0.0M
2024-12-17 100.65 101.02 99.78 99.91 0.0M
2024-12-16 101.91 101.91 100.58 101.01 0.0M
2024-12-13 101.45 102.95 101.45 102.11 0.0M
2024-12-11 102.42 102.59 101.30 102.01 0.0M
2024-12-10 103.40 103.40 101.81 102.48 0.0M
2024-12-09 101.88 103.82 101.88 103.26 0.0M
2024-12-06 102.67 102.95 101.03 101.76 0.0M
2024-12-05 102.31 103.33 102.14 102.69 0.0M
2024-12-04 101.12 102.40 100.40 101.74 0.0M
2024-12-03 100.25 101.16 99.82 101.07 0.0M
2024-12-02 97.63 100.54 97.53 100.05 0.0M
2024-11-29 98.04 99.44 97.36 98.47 0.0M
2024-11-28 97.50 98.45 97.38 97.68 0.0M
2024-11-27 95.44 96.53 95.08 96.33 0.0M
2024-11-26 96.94 97.45 95.20 95.47 0.0M
2024-11-25 98.17 99.63 98.15 98.46 0.0M
2024-11-22 96.38 97.65 96.38 97.36 0.0M
2024-11-21 97.02 97.88 96.47 96.71 0.0M
2024-11-20 98.88 98.88 96.96 97.33 0.0M
2024-11-19 100.01 100.81 99.16 99.67 0.0M
2024-11-15 99.07 100.28 99.07 99.51 0.0M
2024-11-14 98.79 99.79 98.33 99.64 0.0M
2024-11-13 100.41 100.41 98.51 98.96 0.0M
2024-11-12 101.91 101.91 99.25 99.70 0.0M
2024-11-11 102.93 103.25 101.45 101.96 0.0M
2024-11-08 105.18 105.34 102.49 104.36 0.0M
2024-11-07 105.58 108.01 105.13 106.51 0.0M
2024-11-06 99.29 104.49 96.20 103.73 0.0M
2024-11-05 101.49 102.24 99.18 101.97 0.0M
2024-11-04 102.53 104.11 101.26 101.37 0.0M
2024-11-01 103.58 104.56 101.30 101.41 0.0M
2024-10-31 102.52 103.66 102.40 103.50 0.0M
2024-10-30 101.62 103.59 101.62 101.99 0.0M
2024-10-29 102.03 102.93 101.63 102.20 0.0M
2024-10-28 103.32 103.32 101.58 101.75 0.0M
2024-10-25 104.07 105.20 103.43 103.62 0.0M
2024-10-24 103.04 104.45 103.04 103.76 0.0M
2024-10-23 103.69 103.87 102.46 103.51 0.0M
2024-10-22 105.58 105.58 102.97 103.89 0.0M
2024-10-21 105.21 105.38 103.75 104.70 0.0M
2024-10-18 105.51 106.49 105.42 105.87 0.0M
2024-10-17 103.90 104.79 103.13 104.57 0.0M
2024-10-16 103.58 105.11 103.50 104.24 0.0M
2024-10-15 105.87 105.95 104.14 104.78 0.0M
2024-10-14 107.45 107.91 106.26 106.88 0.0M
2024-10-11 107.02 107.98 105.99 107.73 0.0M
2024-10-10 105.27 106.72 104.79 106.43 0.0M
2024-10-09 107.27 107.27 105.42 105.58 0.0M
2024-10-08 106.95 107.39 105.67 106.73 0.0M
2024-10-07 107.10 108.92 106.49 106.79 0.0M
2024-10-04 107.68 109.09 107.05 107.86 0.0M
2024-10-03 105.95 106.50 104.96 106.36 0.0M
2024-10-02 105.64 107.55 104.55 106.74 0.0M
2024-09-30 105.02 105.02 103.15 104.64 0.0M
2024-09-27 105.71 106.63 104.05 104.37 0.0M
2024-09-26 104.81 106.77 104.66 105.48 0.0M
2024-09-25 105.13 106.19 104.19 104.55 0.0M
2024-09-24 102.79 105.72 102.79 105.60 0.0M
2024-09-23 102.40 102.89 101.94 102.18 0.0M
2024-09-20 103.89 103.89 102.11 102.40 0.0M
2024-09-19 103.20 104.33 102.79 104.23 0.0M
2024-09-18 102.56 104.07 102.19 103.08 0.0M
2024-09-17 100.41 102.91 100.41 102.69 0.0M
2024-09-13 99.83 101.36 99.67 100.88 0.0M
2024-09-12 97.27 99.77 97.11 99.69 0.0M
2024-09-11 96.19 97.98 95.42 97.37 0.0M
2024-09-10 92.93 95.16 92.35 94.90 0.0M
2024-09-09 94.22 95.26 93.65 93.80 0.0M
2024-09-06 95.60 95.95 92.80 93.63 0.0M
2024-09-05 95.14 95.94 94.49 94.93 0.0M
2024-09-04 96.11 97.04 95.34 95.52 0.0M
2024-09-03 97.66 98.00 95.43 95.77 0.0M
2024-09-02 98.10 98.45 97.39 97.99 0.0M
2024-08-30 98.51 98.80 97.54 97.73 0.0M
2024-08-29 97.70 98.58 97.39 97.81 0.0M
2024-08-28 99.76 100.74 97.96 98.67 0.0M
2024-08-27 100.85 100.98 98.49 98.70 0.0M
2024-08-26 103.90 104.31 101.37 101.77 0.0M
2024-08-23 103.76 105.83 103.76 104.85 0.0M
2024-08-22 104.01 104.77 102.30 102.56 0.0M
2024-08-21 106.07 106.25 104.33 104.63 0.0M
2024-08-20 107.17 108.17 105.96 106.79 0.0M
2024-08-19 106.81 108.11 106.64 107.84 0.0M
2024-08-16 107.80 108.28 107.02 107.75 0.0M
2024-08-15 105.71 107.83 105.71 107.75 0.0M
2024-08-14 104.29 105.29 104.17 105.03 0.0M
2024-08-13 102.26 103.91 102.26 103.75 0.0M
2024-08-12 103.62 103.85 101.71 101.82 0.0M
2024-08-09 102.49 103.65 102.43 103.57 0.0M
2024-08-08 100.83 102.48 100.72 102.04 0.0M
2024-08-07 100.39 102.36 99.75 100.03 0.0M
2024-08-06 99.60 100.56 98.93 99.02 0.0M
2024-08-05 98.96 101.21 97.26 99.82 0.0M
2024-08-02 104.54 104.54 101.88 102.53 0.0M
2024-08-01 109.59 109.91 105.23 105.49 0.0M
2024-07-31 106.65 109.47 106.65 108.56 0.0M
2024-07-30 106.84 108.07 105.86 106.16 0.0M
2024-07-29 108.80 109.76 106.66 107.24 0.0M
2024-07-26 107.94 109.82 107.69 109.37 0.0M
2024-07-25 108.65 109.64 107.30 107.69 0.0M
2024-07-24 110.84 111.00 108.11 108.59 0.0M
2024-07-23 114.59 114.70 111.81 111.97 0.0M
2024-07-22 114.15 116.23 114.06 115.49 0.0M
2024-07-19 113.63 114.24 112.45 113.50 0.0M
2024-07-18 115.31 115.45 112.46 112.85 0.0M
2024-07-17 117.33 117.60 115.54 116.09 0.0M
2024-07-16 117.67 118.40 117.26 118.29 0.0M
2024-07-15 118.84 119.29 117.05 117.31 0.0M
2024-07-12 118.24 120.64 117.93 120.21 0.0M
2024-07-11 117.09 118.38 117.01 117.84 0.0M
2024-07-10 115.54 117.49 115.19 117.26 0.0M
2024-07-09 115.21 116.05 114.69 114.91 0.0M
2024-07-08 112.29 115.29 112.26 114.98 0.0M
2024-07-05 113.55 113.55 111.89 112.08 0.0M
2024-07-04 113.18 113.60 113.04 113.39 0.0M
2024-07-03 110.64 113.65 110.64 112.32 0.0M
2024-07-02 112.36 112.99 109.79 110.25 0.0M
2024-07-01 112.47 113.20 111.72 112.50 0.0M
2024-06-28 113.12 113.47 112.09 112.87 0.0M
2024-06-27 112.10 112.85 111.50 112.47 0.0M
2024-06-26 112.41 113.16 110.60 112.45 0.0M
2024-06-25 114.05 114.05 110.57 113.21 0.0M
2024-06-24 113.51 114.95 113.51 114.37 0.0M
2024-06-21 113.31 113.51 112.18 113.16 0.0M
2024-06-20 111.97 112.89 110.96 112.30 0.0M
2024-06-19 111.88 112.36 111.51 111.73 0.0M
2024-06-18 110.56 112.88 110.56 112.18 0.0M
2024-06-17 108.91 109.55 108.05 109.38 0.0M
2024-06-14 109.22 110.75 108.91 109.74 0.0M
2024-06-13 110.65 111.24 109.39 110.20 0.0M
2024-06-12 110.98 112.05 109.44 109.86 0.0M
2024-06-11 113.61 113.85 111.77 111.90 0.0M
2024-06-10 112.07 114.34 112.07 114.25 0.0M
2024-06-07 119.83 120.20 112.83 113.29 0.0M
2024-06-06 121.55 125.06 118.50 119.15 0.0M
2024-06-05 118.99 122.27 118.94 121.92 0.0M
2024-06-04 114.54 117.89 114.48 117.29 0.0M
2024-06-03 124.96 125.59 113.50 114.84 0.0M
2024-05-31 130.98 130.99 128.35 128.78 0.0M
2024-05-30 130.04 131.55 129.20 130.66 0.0M
2024-05-29 128.12 130.42 126.97 129.94 0.0M
2024-05-28 129.83 130.66 128.70 129.05 0.0M
2024-05-27 130.36 130.95 128.82 129.75 0.0M
2024-05-24 130.96 131.13 130.05 130.22 0.0M
2024-05-23 132.37 132.42 130.48 131.16 0.0M
2024-05-22 133.22 133.88 132.03 132.28 0.0M
2024-05-21 135.32 135.44 133.31 133.70 0.0M
2024-05-20 134.41 135.77 134.41 135.50 0.0M
2024-05-17 134.23 135.15 134.02 134.77 0.0M
2024-05-16 134.27 134.85 133.61 133.84 0.0M
2024-05-15 133.51 136.06 133.42 134.59 0.0M
2024-05-14 133.65 134.22 132.41 132.94 0.0M
2024-05-13 134.09 135.16 133.67 133.82 0.0M
2024-05-10 134.36 134.78 133.51 133.79 0.0M
2024-05-09 132.41 134.48 131.97 134.32 0.0M
2024-05-08 132.72 132.80 131.54 132.51 0.0M
2024-05-07 134.09 134.17 132.75 133.59 0.0M
2024-05-06 133.18 133.88 132.65 133.72 0.0M
2024-05-03 132.04 133.30 130.19 132.78 0.0M
2024-05-02 131.75 132.25 130.78 131.03 0.0M
2024-04-30 133.16 133.31 129.76 130.06 0.0M
2024-04-29 133.00 133.84 132.58 133.60 0.0M
2024-04-26 130.47 132.49 130.08 132.21 0.0M
2024-04-25 126.55 130.57 126.39 130.07 0.0M
2024-04-24 128.23 128.55 126.58 127.87 0.0M
2024-04-23 127.63 129.12 127.42 128.65 0.0M
2024-04-22 125.27 127.62 125.02 127.33 0.0M
2024-04-19 125.08 126.40 124.86 126.15 0.0M
2024-04-18 127.03 127.67 125.84 126.58 0.0M
2024-04-17 129.30 129.67 126.80 127.05 0.0M
2024-04-16 129.45 129.45 127.22 128.02 0.0M
2024-04-15 134.74 134.74 130.93 131.10 0.0M
2024-04-12 134.96 135.60 133.63 134.09 0.0M
2024-04-11 136.47 136.87 134.77 136.54 0.0M
2024-04-10 138.85 138.85 135.18 136.22 0.0M
2024-04-09 140.18 141.08 138.57 139.18 0.0M
2024-04-08 139.82 140.45 139.41 140.22 0.0M
2024-04-05 139.31 140.08 138.80 139.26 0.0M
2024-04-04 138.03 139.67 137.95 138.27 0.0M
2024-04-03 136.92 138.90 136.89 137.86 0.0M
2024-04-02 137.00 137.32 136.28 137.23 0.0M
2024-04-01 137.04 137.71 135.79 137.10 0.0M
2024-03-27 135.47 137.18 135.02 136.79 0.0M
2024-03-26 133.84 135.24 133.42 134.93 0.0M
2024-03-25 132.43 133.97 132.42 133.68 0.0M
2024-03-22 131.85 132.46 131.44 132.34 0.0M
2024-03-21 131.19 132.32 131.19 132.05 0.0M
2024-03-20 129.22 132.20 128.46 131.79 0.0M
2024-03-19 129.96 130.45 129.11 129.42 0.0M
2024-03-15 130.44 132.08 130.37 131.67 0.0M
2024-03-14 130.36 131.46 130.06 130.64 0.0M
2024-03-13 128.09 130.73 128.09 130.54 0.0M
2024-03-12 128.66 129.00 127.16 127.80 0.0M
2024-03-11 127.72 129.25 127.59 128.75 0.0M
2024-03-08 127.09 127.92 126.92 127.74 0.0M
2024-03-07 126.58 127.01 126.06 126.57 0.0M
2024-03-06 126.81 128.02 126.12 126.73 0.0M
2024-03-05 125.28 126.68 124.88 126.06 0.0M
2024-03-04 124.68 125.54 124.68 125.33 0.0M
2024-03-01 123.95 125.35 123.33 124.73 0.0M
2024-02-29 122.86 124.32 122.34 123.79 0.0M
2024-02-28 126.13 126.38 122.26 122.64 0.0M
2024-02-27 126.33 127.35 125.36 125.95 0.0M
2024-02-26 127.80 127.81 126.25 126.35 0.0M
2024-02-23 126.88 127.92 126.07 127.65 0.0M
2024-02-22 125.21 127.20 124.49 126.97 0.0M
2024-02-21 125.53 126.11 124.93 125.88 0.0M
2024-02-20 125.60 126.76 124.70 125.48 0.0M
2024-02-19 124.62 126.22 124.14 125.87 0.0M
2024-02-16 123.70 125.31 123.70 124.78 0.0M
2024-02-15 122.86 124.74 122.86 124.09 0.0M
2024-02-14 122.86 123.88 122.52 122.76 0.0M
2024-02-13 123.28 123.76 122.01 122.34 0.0M
2024-02-12 123.03 125.20 123.03 124.33 0.0M
2024-02-09 124.46 124.50 122.92 123.22 0.0M
2024-02-08 127.46 127.58 123.98 124.14 0.0M
2024-02-07 127.50 128.24 127.33 127.62 0.0M
2024-02-06 127.19 128.42 125.75 127.43 0.0M
2024-02-02 125.56 126.77 124.94 126.71 0.0M
2024-02-01 123.79 126.02 123.74 125.74 0.0M
2024-01-31 123.36 124.95 122.46 123.57 0.0M
2024-01-30 121.91 123.72 121.18 123.12 0.0M
2024-01-29 122.20 122.67 121.34 121.83 0.0M
2024-01-26 120.05 123.38 120.05 122.40 0.0M
2024-01-25 118.33 120.14 117.21 119.88 0.0M
2024-01-24 118.49 119.55 117.83 118.20 0.0M
2024-01-23 115.35 117.33 115.35 116.91 0.0M
2024-01-22 117.97 118.28 115.76 115.95 0.0M
2024-01-19 115.45 118.06 115.19 117.94 0.0M
2024-01-18 114.92 115.39 114.05 115.31 0.0M
2024-01-17 115.25 115.43 113.78 114.96 0.0M
2024-01-16 118.75 118.94 116.21 116.32 0.0M
2024-01-15 120.22 120.55 119.74 120.05 0.0M
2024-01-12 119.58 121.11 119.58 120.40 0.0M
2024-01-11 118.93 119.53 118.18 119.36 0.0M
2024-01-10 119.47 119.87 118.39 118.95 0.0M
2024-01-09 121.74 121.74 119.61 119.75 0.0M
2024-01-08 121.92 122.61 121.55 122.22 0.0M
2024-01-05 119.67 122.00 119.34 121.93 0.0M
2024-01-04 119.94 120.64 118.80 119.06 0.0M
2024-01-03 123.08 123.08 120.12 120.33 0.0M
2024-01-02 122.90 123.86 122.37 123.10 0.0M