S

🏛️ México →
105,170.51
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 75,858.71 76,014.17 74,120.47 74,244.04 119.8M
2022-12-29 76,058.40 76,918.70 75,772.40 75,858.71 64.0M
2022-12-28 77,271.40 77,349.65 75,992.78 76,058.40 73.3M
2022-12-27 77,016.90 77,882.09 77,016.90 77,271.40 54.8M
2022-12-26 77,482.76 77,688.42 76,921.16 77,016.90 11.4M
2022-12-23 76,720.00 77,732.89 76,364.38 77,455.27 74.9M
2022-12-22 77,104.65 77,244.91 75,914.81 76,601.53 84.3M
2022-12-21 76,666.05 77,662.94 76,506.15 77,104.65 96.0M
2022-12-20 76,370.45 77,074.53 76,370.45 76,666.05 101.8M
2022-12-19 75,887.34 76,542.01 75,741.32 76,370.45 96.8M
2022-12-16 75,447.27 75,973.96 75,097.68 75,887.34 377.3M
2022-12-15 76,525.80 76,525.80 75,353.83 75,447.27 278.2M
2022-12-14 76,962.20 77,144.98 76,119.11 76,525.80 170.8M
2022-12-13 77,147.17 78,092.20 76,820.56 76,962.20 284.7M
2022-12-09 78,083.43 78,224.35 77,082.20 77,147.17 121.5M
2022-12-08 77,544.20 78,419.99 77,537.38 78,083.43 123.0M
2022-12-07 77,994.68 78,439.16 77,420.73 77,544.20 141.2M
2022-12-06 77,658.15 78,696.32 77,194.38 77,994.68 149.9M
2022-12-05 77,950.61 78,047.45 77,160.43 77,288.92 105.1M
2022-12-02 78,290.17 78,579.70 77,640.33 77,950.61 153.3M
2022-12-01 78,636.01 78,828.19 77,635.99 78,290.17 185.5M
2022-11-30 76,337.40 78,811.74 76,264.00 78,636.01 741.5M
2022-11-29 77,717.51 77,955.70 76,242.22 76,337.40 164.5M
2022-11-28 78,521.82 79,283.04 77,626.01 77,702.72 132.2M
2022-11-25 79,068.01 79,068.01 78,020.27 78,596.10 74.0M
2022-11-24 79,054.13 79,435.85 78,628.88 79,031.43 28.4M
2022-11-23 78,676.74 79,433.43 78,600.01 79,031.26 161.1M
2022-11-22 78,327.19 79,544.24 78,327.19 78,617.01 221.3M
2022-11-18 78,010.00 79,041.45 77,958.39 78,327.19 266.8M
2022-11-17 78,281.33 78,303.28 77,541.91 78,002.18 145.2M
2022-11-16 78,339.37 78,422.72 77,894.85 78,171.41 174.9M
2022-11-15 78,535.52 79,553.80 77,905.43 78,339.37 151.8M
2022-11-14 78,732.60 78,819.33 78,135.80 78,468.83 187.7M
2022-11-11 77,327.19 78,986.71 77,327.19 78,732.60 194.5M
2022-11-10 76,590.84 78,099.86 76,590.84 77,327.19 173.2M
2022-11-09 77,110.14 77,632.07 76,268.63 76,590.84 180.4M
2022-11-08 76,915.74 77,420.14 76,537.92 77,110.14 198.4M
2022-11-07 77,542.32 78,108.52 76,582.21 76,915.74 174.3M
2022-11-04 76,077.65 77,750.24 76,077.65 77,528.85 145.8M
2022-11-03 77,059.83 77,059.83 74,890.53 76,077.65 256.7M
2022-11-01 75,553.77 77,042.04 75,553.77 76,980.25 184.3M
2022-10-31 74,289.15 75,657.61 73,966.74 75,553.77 188.7M
2022-10-28 73,959.76 74,321.05 73,340.07 74,252.83 130.3M
2022-10-27 74,617.10 74,669.25 73,827.94 73,959.76 228.1M
2022-10-26 73,579.64 74,739.88 73,368.29 74,617.10 309.7M
2022-10-25 72,254.46 73,641.34 71,942.08 73,579.64 257.3M
2022-10-24 71,278.54 72,559.87 71,195.84 72,254.46 187.7M
2022-10-21 70,061.30 71,357.57 70,048.15 71,278.54 185.0M
2022-10-20 69,913.10 70,366.76 69,454.98 70,061.30 300.0M
2022-10-19 70,051.96 70,248.28 69,600.47 69,913.10 180.1M
2022-10-18 69,918.06 70,642.27 69,760.25 70,051.96 218.5M
2022-10-17 68,742.14 70,246.44 68,742.14 69,918.06 182.1M
2022-10-14 69,231.64 69,678.87 68,646.58 68,742.14 161.6M
2022-10-13 69,099.88 69,696.73 68,132.63 69,231.64 211.6M
2022-10-12 69,271.05 69,756.99 68,830.53 69,099.92 182.4M
2022-10-11 68,752.55 69,944.23 68,101.14 69,260.55 177.5M
2022-10-10 69,163.57 69,690.24 68,648.91 68,752.55 98.8M
2022-10-07 70,067.73 70,067.73 69,014.14 69,163.57 152.5M
2022-10-06 69,340.47 70,564.18 69,251.98 70,067.73 185.5M
2022-10-05 69,644.06 69,644.06 68,898.45 69,340.47 163.8M
2022-10-04 68,705.14 69,777.81 68,705.14 69,637.80 178.3M
2022-10-03 67,476.37 68,798.17 67,476.37 68,690.43 197.7M
2022-09-30 68,195.70 68,494.69 67,373.57 67,476.37 200.7M
2022-09-29 68,485.03 68,988.07 67,684.23 68,195.70 154.8M
2022-09-28 68,049.88 69,291.01 67,801.01 68,709.27 197.5M
2022-09-27 67,868.96 68,509.17 67,755.87 68,049.88 130.3M
2022-09-26 68,639.32 68,818.57 67,647.61 67,751.19 123.1M
2022-09-23 70,043.95 70,043.95 68,145.01 68,639.32 150.7M
2022-09-22 71,053.35 71,053.35 69,786.83 70,043.95 139.0M
2022-09-21 71,168.30 71,718.65 70,923.01 71,053.35 198.3M
2022-09-20 71,039.03 71,494.30 70,479.91 71,168.30 220.1M
2022-09-19 70,716.58 70,858.33 69,702.15 70,752.58 201.3M
2022-09-15 70,679.33 71,106.26 70,376.91 70,716.58 784.1M
2022-09-14 71,124.77 71,422.15 70,625.56 70,679.33 168.0M
2022-09-13 72,346.50 72,346.50 71,018.53 71,124.77 180.1M
2022-09-12 71,110.70 72,473.65 71,110.70 72,346.50 117.7M
2022-09-09 69,962.48 71,156.12 69,962.48 71,110.70 97.8M
2022-09-08 69,620.28 70,110.28 69,283.78 69,962.48 127.7M
2022-09-07 69,387.43 69,790.30 68,752.48 69,620.28 153.9M
2022-09-06 69,560.24 69,818.54 68,985.45 69,374.06 133.7M
2022-09-05 69,352.50 69,652.77 68,819.01 69,560.24 19.2M
2022-09-02 69,235.43 69,772.51 68,831.35 69,352.50 135.2M
2022-09-01 67,887.42 69,069.65 67,282.14 68,589.62 177.0M
2022-08-31 69,403.01 69,604.20 67,774.00 67,887.42 508.0M
2022-08-30 70,007.62 70,123.04 69,023.92 69,403.01 122.0M
2022-08-29 71,443.40 71,443.40 69,894.55 70,007.62 137.7M
2022-08-26 72,126.70 72,172.17 71,021.19 71,443.40 87.5M
2022-08-25 71,713.70 72,286.71 71,519.29 72,126.70 109.3M
2022-08-24 72,178.40 72,418.65 71,304.33 71,389.57 109.5M
2022-08-23 72,242.45 72,489.75 71,824.57 72,178.40 135.1M
2022-08-22 72,914.45 72,915.90 71,980.67 72,242.45 123.1M
2022-08-19 73,315.46 73,315.46 72,798.85 72,914.45 92.4M
2022-08-18 73,321.85 73,416.40 72,624.03 73,315.46 104.6M
2022-08-17 73,423.62 73,464.55 72,828.96 73,321.85 128.9M
2022-08-16 73,177.89 73,638.48 73,025.97 73,423.62 156.3M
2022-08-15 73,501.38 73,565.67 73,112.85 73,177.89 92.2M
2022-08-12 72,910.38 73,585.34 72,863.94 73,501.38 119.2M
2022-08-11 71,928.90 73,024.89 71,752.69 72,910.38 203.9M
2022-08-10 71,076.73 72,686.76 71,076.73 71,928.90 182.3M
2022-08-09 71,246.82 71,246.82 70,788.44 71,076.73 141.7M
2022-08-08 70,296.82 71,348.40 70,296.82 71,246.82 162.8M
2022-08-05 70,586.81 70,748.68 69,635.31 70,296.82 137.3M
2022-08-04 70,697.29 72,022.59 70,002.79 70,586.81 183.0M
2022-08-03 70,566.53 71,041.00 70,326.18 70,697.29 177.2M
2022-08-02 71,291.45 71,358.38 70,170.00 70,566.53 170.8M
2022-08-01 72,428.79 72,839.05 71,190.96 71,285.78 140.6M
2022-07-29 72,380.56 72,721.51 72,237.32 72,428.79 231.0M
2022-07-28 70,470.94 72,473.83 70,470.94 72,380.56 155.7M
2022-07-27 70,217.27 70,586.23 69,449.96 70,470.94 171.6M
2022-07-26 71,012.11 71,107.22 69,933.35 70,217.27 146.3M
2022-07-25 71,105.71 71,575.95 70,939.26 71,012.11 97.2M
2022-07-22 71,333.63 71,603.56 70,956.04 71,105.71 110.1M
2022-07-21 70,906.62 71,441.81 70,357.96 71,333.63 118.3M
2022-07-20 71,088.53 71,222.70 70,645.03 70,897.89 109.2M
2022-07-19 70,583.07 71,467.49 70,406.61 71,088.53 123.1M
2022-07-18 70,812.72 71,424.76 70,480.79 70,583.07 84.3M
2022-07-15 70,309.47 70,880.79 70,234.93 70,812.72 83.2M
2022-07-14 71,392.56 71,392.56 70,068.80 70,309.47 149.2M
2022-07-13 71,678.66 71,760.81 70,521.46 71,392.62 196.3M
2022-07-12 71,247.92 71,895.38 71,159.05 71,671.52 159.9M
2022-07-11 71,567.12 71,567.12 70,966.68 71,247.92 88.2M
2022-07-08 71,254.67 71,630.26 70,581.88 71,567.12 120.7M
2022-07-07 71,777.96 72,281.28 71,160.83 71,254.67 200.4M
2022-07-06 71,448.50 71,863.18 71,130.97 71,777.96 139.5M
2022-07-05 72,243.62 72,243.62 70,596.45 71,441.94 140.8M
2022-07-04 71,788.09 73,052.63 71,731.15 72,229.01 39.3M
2022-07-01 71,459.25 72,040.00 70,873.93 71,788.09 94.9M
2022-06-30 72,266.95 72,266.95 70,953.78 71,459.25 228.8M
2022-06-29 72,845.35 72,975.25 72,049.27 72,266.95 170.6M
2022-06-28 72,617.63 73,371.54 72,249.33 72,829.06 182.0M
2022-06-27 71,785.61 72,762.01 71,717.84 72,617.63 124.2M
2022-06-24 70,156.42 71,953.12 69,685.93 71,785.61 175.5M
2022-06-23 70,880.19 70,997.84 69,982.46 70,148.84 157.7M
2022-06-22 72,317.81 72,317.81 70,772.20 70,874.56 146.7M
2022-06-21 71,831.23 72,643.71 71,758.61 72,317.81 131.3M
2022-06-20 72,185.28 72,185.28 71,680.04 71,831.23 40.5M
2022-06-17 71,497.17 72,396.48 71,391.61 72,185.28 732.2M
2022-06-16 72,679.49 72,679.49 71,143.65 71,497.17 212.0M
2022-06-15 72,408.15 73,078.39 72,367.82 72,679.49 175.2M
2022-06-14 72,830.32 73,178.82 72,285.90 72,408.15 191.9M
2022-06-13 72,850.98 73,220.93 71,805.39 72,811.56 251.4M
2022-06-10 74,081.46 74,081.46 72,741.65 72,850.98 137.5M
2022-06-09 74,876.64 75,167.20 73,990.67 74,081.46 154.6M
2022-06-08 75,357.44 75,437.34 74,590.68 74,876.64 165.1M
2022-06-07 75,254.51 75,424.50 74,261.07 75,357.44 138.4M
2022-06-06 76,183.76 76,695.07 75,170.28 75,239.20 116.1M
2022-06-03 76,600.97 76,600.97 75,866.79 76,176.68 154.6M
2022-06-02 77,410.18 77,469.35 76,111.09 76,606.46 193.4M
2022-06-01 77,780.47 77,882.90 77,114.76 77,410.18 173.9M
2022-05-31 78,395.08 78,587.31 77,055.62 77,780.47 1,347.1M
2022-05-30 78,730.86 79,154.43 77,919.40 78,278.75 83.1M
2022-05-27 78,202.69 78,910.49 77,798.16 78,681.04 172.8M
2022-05-26 77,901.18 78,039.28 77,685.65 77,812.00 183.9M
2022-05-25 76,549.32 77,710.73 76,419.45 77,165.55 281.2M
2022-05-24 76,652.99 76,652.99 75,891.19 76,544.34 241.7M
2022-05-23 76,843.20 77,545.31 76,579.03 76,632.28 139.7M
2022-05-20 76,502.68 77,365.25 76,502.68 76,843.20 202.8M
2022-05-19 75,135.87 76,919.52 74,623.63 76,471.60 238.8M
2022-05-18 76,731.21 76,731.21 74,534.22 75,135.87 304.8M
2022-05-17 75,389.69 76,984.84 75,389.69 76,731.21 204.6M
2022-05-16 73,899.16 75,752.08 73,739.11 75,365.95 177.7M
2022-05-13 73,495.90 74,117.70 73,224.60 73,899.16 212.9M
2022-05-12 73,442.08 74,120.63 72,586.13 73,491.34 249.6M
2022-05-11 73,116.60 73,864.63 72,952.89 73,355.33 234.8M
2022-05-10 73,166.22 73,592.50 72,951.58 73,116.60 257.0M
2022-05-09 73,750.69 73,750.69 72,451.69 73,029.67 161.5M
2022-05-06 75,220.19 75,220.19 73,616.06 73,750.69 163.4M
2022-05-05 76,487.39 76,487.39 74,889.03 75,145.33 202.5M
2022-05-04 75,923.11 76,665.06 75,231.74 76,467.36 149.8M
2022-05-03 77,142.36 77,156.30 75,757.41 75,923.11 161.1M
2022-05-02 76,368.09 77,117.75 75,934.04 77,065.41 128.4M
2022-04-29 78,143.92 78,433.72 76,215.29 76,368.09 214.9M
2022-04-28 77,718.42 78,375.58 76,689.47 78,108.81 231.7M
2022-04-27 77,958.18 78,395.21 77,512.71 77,718.42 160.2M
2022-04-26 78,241.86 78,524.30 77,679.01 77,958.18 185.4M
2022-04-25 78,966.30 78,966.30 77,953.35 78,148.39 183.4M
2022-04-22 79,078.43 79,633.21 78,721.98 78,966.30 143.3M
2022-04-21 80,162.69 80,655.04 78,797.37 79,078.43 154.7M
2022-04-20 81,107.01 81,198.20 79,826.91 79,915.32 185.7M
2022-04-19 80,373.52 81,232.57 80,373.52 81,107.01 154.4M
2022-04-18 80,422.41 81,031.33 80,260.84 80,373.52 101.3M
2022-04-13 80,131.85 80,780.79 79,717.25 80,422.41 102.4M
2022-04-12 80,806.74 81,319.02 79,748.87 79,980.96 186.1M
2022-04-11 81,134.55 81,134.55 80,529.87 80,803.11 115.5M
2022-04-08 82,007.65 82,110.65 80,986.22 81,127.85 117.2M
2022-04-07 82,203.91 82,511.67 81,843.27 81,969.42 241.7M
2022-04-06 82,364.86 82,815.55 82,032.32 82,203.91 188.7M
2022-04-05 83,493.98 83,493.98 82,132.83 82,358.56 179.4M
2022-04-04 83,918.89 84,177.04 83,284.12 83,479.61 102.8M
2022-04-01 83,810.89 84,592.84 83,422.64 83,918.89 184.4M
2022-03-31 82,741.04 84,098.25 82,735.72 83,810.89 226.3M
2022-03-30 83,180.16 83,274.08 82,314.08 82,741.04 214.9M
2022-03-29 82,548.55 83,425.02 82,299.77 83,180.16 244.3M
2022-03-28 82,179.29 82,688.77 82,030.78 82,548.55 122.1M
2022-03-25 82,763.09 82,794.17 81,539.38 82,179.29 145.2M
2022-03-24 81,762.18 82,878.16 81,518.17 82,763.09 163.3M
2022-03-23 82,603.91 82,603.91 81,572.06 81,762.18 155.7M
2022-03-22 82,225.27 82,870.44 81,837.74 82,603.91 245.0M
2022-03-18 80,590.83 82,702.33 79,776.86 82,225.27 770.9M
2022-03-17 79,178.63 80,713.17 78,979.31 80,590.83 186.8M
2022-03-16 78,582.90 79,961.35 78,563.77 79,178.63 239.4M
2022-03-15 78,282.86 78,748.01 77,733.53 78,582.90 324.4M
2022-03-14 79,013.35 79,013.35 77,720.03 78,282.86 242.4M
2022-03-11 79,081.64 79,701.70 78,776.58 78,952.90 152.6M
2022-03-10 79,858.03 80,017.53 78,975.58 79,081.64 189.3M
2022-03-09 78,934.42 79,988.78 78,807.13 79,858.03 221.9M
2022-03-08 77,489.26 79,330.92 77,168.42 78,934.42 266.7M
2022-03-07 78,984.52 79,033.23 76,854.48 77,489.26 239.3M
2022-03-04 79,289.60 79,289.60 78,050.89 78,984.52 226.4M
2022-03-03 78,952.82 80,130.43 78,856.42 79,289.60 216.9M
2022-03-02 78,757.88 79,410.38 78,595.49 78,952.82 198.2M
2022-03-01 78,967.34 79,639.95 78,198.93 78,624.58 182.5M
2022-02-28 77,717.76 79,262.37 76,882.71 78,967.34 951.2M
2022-02-25 76,088.82 77,783.49 76,067.52 77,717.76 201.5M
2022-02-24 75,954.10 76,289.81 73,943.18 76,088.82 240.7M
2022-02-23 77,784.08 77,799.14 75,791.00 75,954.10 259.4M
2022-02-22 76,933.39 77,878.62 76,790.10 77,784.08 186.7M
2022-02-21 77,312.48 77,343.37 76,544.28 76,933.39 39.4M
2022-02-18 77,949.12 78,121.35 77,218.98 77,312.48 127.0M
2022-02-17 79,381.77 79,381.77 77,793.71 77,949.12 147.1M
2022-02-16 78,686.86 79,708.65 78,451.24 79,381.77 172.0M
2022-02-15 77,391.15 79,144.23 77,391.15 78,686.86 189.1M
2022-02-14 78,713.96 78,718.39 77,135.23 77,391.15 218.8M
2022-02-11 77,782.80 79,306.62 77,588.27 78,713.96 188.4M
2022-02-10 78,022.85 78,231.71 77,446.15 77,782.80 256.3M
2022-02-09 77,331.78 78,104.00 77,331.78 78,022.85 178.2M
2022-02-08 75,794.93 77,398.98 75,434.94 77,331.78 175.3M
2022-02-04 75,631.97 76,063.51 75,196.05 75,794.93 122.4M
2022-02-03 76,947.61 76,947.61 75,565.10 75,631.97 147.1M
2022-02-02 76,574.78 77,074.55 76,550.36 76,930.56 98.0M
2022-02-01 75,906.64 76,683.63 75,847.39 76,574.78 138.3M
2022-01-31 74,917.35 76,259.18 74,872.63 75,906.64 229.6M
2022-01-28 74,627.75 75,298.16 74,089.35 74,917.35 214.8M
2022-01-27 75,472.17 75,834.45 74,542.81 74,627.75 203.8M
2022-01-26 75,571.75 76,168.40 75,227.64 75,472.17 199.2M
2022-01-25 75,106.20 75,835.91 73,944.89 75,568.13 220.7M
2022-01-24 76,300.06 76,300.06 73,452.47 75,251.98 212.7M
2022-01-21 77,644.16 77,644.16 75,985.55 76,300.06 192.9M
2022-01-20 78,109.77 78,396.89 77,520.47 77,644.16 144.9M
2022-01-19 78,714.53 78,966.25 77,896.77 78,109.77 159.3M
2022-01-18 79,810.35 79,831.58 78,648.37 78,714.53 141.9M
2022-01-17 79,472.69 80,173.91 79,468.91 79,810.35 34.7M
2022-01-14 79,747.02 79,747.02 79,076.38 79,472.69 135.8M
2022-01-13 79,777.62 80,001.41 79,544.89 79,747.02 172.8M
2022-01-12 78,462.85 79,837.05 78,462.85 79,777.64 161.6M
2022-01-11 78,121.86 78,544.31 77,980.80 78,456.26 167.7M
2022-01-10 78,663.55 78,811.16 78,082.46 78,121.86 117.0M
2022-01-07 78,446.49 78,726.83 78,211.30 78,663.55 104.2M
2022-01-06 78,400.41 78,580.30 78,022.87 78,446.49 145.9M
2022-01-05 78,389.52 78,738.87 78,231.34 78,400.41 110.5M
2022-01-04 78,271.17 78,852.19 78,193.88 78,383.19 105.1M
2022-01-03 78,761.17 79,251.12 78,213.06 78,271.17 56.6M