S

IRTCP
🏛️ México →
823.16
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
2022-12-30 598.49 599.45 585.20 586.11 126.2M
2022-12-29 600.79 606.75 598.24 598.41 69.7M
2022-12-28 609.46 610.05 599.57 600.10 78.5M
2022-12-27 607.98 614.12 607.78 609.54 58.1M
2022-12-26 610.53 612.72 606.90 607.60 12.2M
2022-12-23 604.57 613.02 602.35 610.87 80.6M
2022-12-22 608.47 608.88 598.81 604.19 90.6M
2022-12-21 605.25 612.41 603.46 608.12 124.6M
2022-12-20 602.90 607.90 602.90 604.75 128.8M
2022-12-19 599.55 603.86 597.66 602.50 105.6M
2022-12-16 595.61 599.47 592.63 598.84 394.3M
2022-12-15 602.84 602.88 594.71 595.39 287.1M
2022-12-14 608.14 608.27 600.46 603.67 184.8M
2022-12-13 610.33 615.65 606.09 606.99 296.4M
2022-12-09 616.79 616.79 607.89 608.32 130.1M
2022-12-08 611.49 618.25 611.49 615.72 136.0M
2022-12-07 614.97 618.38 610.88 611.52 158.3M
2022-12-06 610.80 620.10 608.78 614.70 162.5M
2022-12-05 614.02 615.10 608.25 609.33 110.6M
2022-12-02 616.48 619.21 612.19 614.45 161.6M
2022-12-01 618.81 620.66 611.72 617.05 201.1M
2022-11-30 601.84 620.45 600.96 619.20 776.0M
2022-11-29 611.85 614.18 600.86 601.54 173.4M
2022-11-28 618.70 624.44 611.63 612.17 139.9M
2022-11-25 622.75 622.75 615.06 619.27 77.7M
2022-11-24 622.82 625.77 619.66 622.59 32.0M
2022-11-23 619.31 625.71 619.31 622.69 166.3M
2022-11-22 617.53 626.32 617.20 619.39 233.4M
2022-11-18 615.87 622.52 614.22 617.01 272.8M
2022-11-17 614.73 616.69 610.89 614.54 154.2M
2022-11-16 615.65 617.73 613.70 615.84 182.8M
2022-11-15 620.73 626.28 613.83 617.14 159.4M
2022-11-14 619.75 620.83 615.77 617.89 195.2M
2022-11-11 609.65 622.02 609.65 620.26 211.5M
2022-11-10 607.94 614.98 606.83 609.00 191.4M
2022-11-09 606.28 611.23 600.76 603.17 191.9M
2022-11-08 605.80 609.43 602.71 607.01 209.0M
2022-11-07 610.26 614.42 603.18 605.62 184.5M
2022-11-04 602.75 611.62 602.42 610.11 157.0M
2022-11-03 603.95 603.95 590.00 598.70 268.4M
2022-11-01 595.87 606.27 595.87 605.81 199.9M
2022-10-31 585.49 595.50 582.84 594.92 200.6M
2022-10-28 582.70 585.44 578.07 584.94 141.3M
2022-10-27 587.14 588.07 581.78 582.64 241.1M
2022-10-26 578.58 588.43 577.63 587.58 324.7M
2022-10-25 568.30 579.51 566.68 579.08 270.4M
2022-10-24 561.08 571.34 560.90 568.99 197.8M
2022-10-21 552.46 561.89 552.02 561.45 196.9M
2022-10-20 551.90 554.52 547.67 552.06 325.9M
2022-10-19 551.93 553.43 548.60 550.96 193.0M
2022-10-18 552.72 556.10 549.59 551.93 230.0M
2022-10-17 543.66 553.16 543.66 550.73 191.7M
2022-10-14 546.33 548.52 540.78 541.48 187.6M
2022-10-13 541.82 548.82 536.75 545.27 218.6M
2022-10-12 545.12 549.27 542.25 544.27 189.8M
2022-10-11 541.15 550.67 536.66 545.43 190.5M
2022-10-10 544.35 548.79 540.77 541.60 104.8M
2022-10-07 549.93 549.93 543.60 544.79 163.0M
2022-10-06 545.80 555.12 545.22 551.65 208.4M
2022-10-05 547.14 547.14 542.34 545.66 172.9M
2022-10-04 543.46 549.12 542.46 548.11 191.2M
2022-10-03 533.47 541.63 532.49 540.84 208.5M
2022-09-30 536.94 539.34 531.08 531.69 212.0M
2022-09-29 539.30 543.17 533.35 537.05 165.7M
2022-09-28 536.17 545.26 534.05 541.00 205.1M
2022-09-27 534.55 539.36 533.75 535.71 142.2M
2022-09-26 540.91 541.95 532.88 533.65 129.8M
2022-09-23 549.71 549.71 537.09 540.75 157.7M
2022-09-22 558.98 558.98 549.71 551.70 148.6M
2022-09-21 560.73 564.26 558.53 559.40 206.7M
2022-09-20 559.17 562.62 555.14 560.25 232.2M
2022-09-19 556.06 557.80 549.19 557.00 209.8M
2022-09-15 556.41 559.68 554.57 556.81 831.7M
2022-09-14 560.10 562.28 556.06 556.45 186.9M
2022-09-13 566.99 568.50 559.11 559.84 194.1M
2022-09-12 560.86 570.01 560.39 569.12 128.7M
2022-09-09 552.37 559.76 552.32 559.44 104.6M
2022-09-08 549.14 551.77 545.38 550.64 137.1M
2022-09-07 545.98 549.38 541.37 547.98 165.6M
2022-09-06 548.59 549.78 543.34 546.25 145.7M
2022-09-05 546.37 548.54 542.28 547.89 21.8M
2022-09-02 545.01 549.32 542.10 546.14 140.4M
2022-09-01 533.97 543.66 530.18 540.13 184.4M
2022-08-31 546.08 547.84 533.88 534.75 519.2M
2022-08-30 551.09 551.81 543.18 546.23 127.8M
2022-08-29 560.26 560.26 550.15 550.92 227.7M
2022-08-26 567.34 567.71 559.02 562.16 92.3M
2022-08-25 564.43 568.82 563.02 567.50 114.5M
2022-08-24 567.41 569.68 561.38 561.98 117.8M
2022-08-23 568.91 570.25 565.19 567.83 141.2M
2022-08-22 572.57 573.56 566.39 568.41 129.3M
2022-08-19 576.09 576.31 572.77 573.70 99.5M
2022-08-18 577.46 577.46 571.45 576.71 114.4M
2022-08-17 577.45 577.70 573.01 576.75 137.8M
2022-08-16 575.64 579.28 574.57 577.63 164.9M
2022-08-15 577.34 578.76 575.45 575.77 101.6M
2022-08-12 574.37 578.74 573.05 578.28 132.6M
2022-08-11 566.57 574.10 564.54 573.33 236.0M
2022-08-10 560.58 571.66 560.58 565.81 209.5M
2022-08-09 558.93 560.57 557.37 559.34 159.6M
2022-08-08 554.91 562.12 554.91 561.28 174.0M
2022-08-05 554.03 557.88 549.22 554.19 148.5M
2022-08-04 558.23 567.92 552.06 556.65 200.6M
2022-08-03 557.36 559.88 554.47 557.40 190.7M
2022-08-02 561.87 562.35 553.32 556.31 183.8M
2022-08-01 570.13 573.66 561.27 561.90 148.8M
2022-07-29 569.66 572.94 569.28 570.69 241.5M
2022-07-28 555.87 570.95 555.87 570.27 165.3M
2022-07-27 554.93 556.59 547.88 555.81 181.6M
2022-07-26 559.90 559.90 551.55 553.59 157.9M
2022-07-25 560.33 564.07 559.22 559.76 104.3M
2022-07-22 562.81 564.17 559.36 560.46 121.1M
2022-07-21 560.01 562.81 554.59 562.14 129.5M
2022-07-20 559.88 561.54 557.02 558.89 122.7M
2022-07-19 558.35 562.76 555.29 560.40 131.8M
2022-07-18 559.17 562.52 555.70 556.44 92.2M
2022-07-15 554.15 558.28 553.35 557.76 96.2M
2022-07-14 560.32 560.59 551.66 553.69 161.9M
2022-07-13 561.65 564.66 555.17 561.82 205.6M
2022-07-12 560.17 565.56 560.17 563.91 171.8M
2022-07-11 562.98 563.21 558.95 560.84 97.7M
2022-07-08 559.40 563.86 556.02 563.42 133.8M
2022-07-07 566.10 568.80 560.40 561.20 210.4M
2022-07-06 563.19 565.44 560.00 564.88 148.5M
2022-07-05 568.08 568.08 556.18 562.38 149.0M
2022-07-04 565.06 574.66 564.94 568.52 50.4M
2022-07-01 563.10 567.03 558.24 565.15 102.2M
2022-06-30 567.76 567.76 558.93 562.92 250.6M
2022-06-29 573.89 574.73 567.82 569.38 185.7M
2022-06-28 572.79 577.84 569.43 573.77 193.3M
2022-06-27 566.13 573.07 565.26 572.00 134.2M
2022-06-24 552.51 566.69 549.39 565.63 191.2M
2022-06-23 558.78 559.22 551.62 552.69 166.9M
2022-06-22 566.49 566.49 557.67 558.42 158.3M
2022-06-21 565.22 571.54 565.03 569.03 154.9M
2022-06-20 567.48 567.53 564.14 565.37 47.3M
2022-06-17 563.61 568.97 561.57 567.67 759.1M
2022-06-16 570.13 570.13 559.77 562.19 220.4M
2022-06-15 572.33 574.84 569.46 571.77 205.3M
2022-06-14 574.33 575.59 568.79 569.74 204.5M
2022-06-13 572.93 576.02 565.52 572.89 271.9M
2022-06-10 581.75 581.75 572.88 573.67 146.8M
2022-06-09 589.89 591.71 582.67 583.39 161.1M
2022-06-08 592.23 593.50 587.13 589.48 181.1M
2022-06-07 589.40 593.29 584.50 592.89 145.9M
2022-06-06 599.51 602.97 591.59 591.91 120.3M
2022-06-03 601.28 601.66 596.86 599.06 161.2M
2022-06-02 608.52 608.52 598.49 602.44 206.4M
2022-06-01 611.17 611.97 606.08 608.33 184.2M
2022-05-31 615.65 617.05 605.96 611.27 1,403.2M
2022-05-30 618.45 621.79 612.69 615.29 88.4M
2022-05-27 614.61 619.82 611.79 618.39 191.1M
2022-05-26 612.13 613.11 610.70 611.52 203.3M
2022-05-25 601.14 610.80 601.14 606.51 295.4M
2022-05-24 600.07 602.42 596.90 601.78 252.1M
2022-05-23 605.20 609.22 602.16 602.50 149.0M
2022-05-20 604.14 608.17 601.81 604.02 214.8M
2022-05-19 589.08 604.68 587.33 601.39 249.3M
2022-05-18 602.57 602.57 586.73 591.15 318.7M
2022-05-17 595.45 605.46 595.18 603.39 223.4M
2022-05-16 581.67 595.59 580.30 592.79 188.5M
2022-05-13 580.28 583.02 576.47 581.35 226.9M
2022-05-12 575.45 582.85 571.23 578.22 281.1M
2022-05-11 575.08 581.09 574.28 577.22 244.4M
2022-05-10 575.71 579.05 574.08 575.38 274.7M
2022-05-09 579.21 579.21 570.64 574.68 178.5M
2022-05-06 590.70 590.70 579.54 580.58 196.3M
2022-05-05 599.82 599.82 589.46 591.20 221.0M
2022-05-04 596.96 602.97 592.08 601.55 167.7M
2022-05-03 606.63 606.63 596.03 597.33 181.6M
2022-05-02 600.79 606.30 597.51 605.95 140.5M
2022-04-29 612.78 616.20 599.66 600.69 250.4M
2022-04-28 615.45 615.45 602.76 613.77 262.6M
2022-04-27 613.71 615.71 608.92 610.44 179.8M
2022-04-26 614.64 616.67 610.42 612.38 202.1M
2022-04-25 620.35 620.35 612.71 614.00 197.3M
2022-04-22 621.37 625.63 618.66 620.45 155.9M
2022-04-21 630.07 633.63 619.37 621.49 179.3M
2022-04-20 637.92 638.15 627.55 628.19 204.7M
2022-04-19 632.42 638.24 631.93 637.41 169.8M
2022-04-18 631.90 636.46 630.81 631.50 114.5M
2022-04-13 629.56 634.44 626.44 631.89 110.9M
2022-04-12 636.50 638.57 626.71 628.40 200.8M
2022-04-11 637.54 637.54 632.76 634.66 127.9M
2022-04-08 644.94 644.94 636.56 637.58 131.5M
2022-04-07 646.25 647.87 643.17 643.99 291.6M
2022-04-06 646.96 650.21 644.42 645.64 207.9M
2022-04-05 654.21 654.58 645.10 646.74 204.2M
2022-04-04 658.53 660.54 653.75 655.17 122.0M
2022-04-01 657.67 663.50 654.72 658.52 207.5M
2022-03-31 649.45 659.75 649.45 657.74 256.8M
2022-03-30 652.95 653.46 646.17 649.49 248.5M
2022-03-29 646.56 654.38 645.86 652.73 266.2M
2022-03-28 644.53 648.78 643.81 647.64 135.2M
2022-03-25 649.06 649.06 639.77 644.53 173.1M
2022-03-24 641.79 649.79 639.40 649.03 186.8M
2022-03-23 646.80 647.61 639.93 641.30 174.0M
2022-03-22 644.60 649.81 642.11 647.79 267.7M
2022-03-18 632.67 647.95 626.01 644.59 820.9M
2022-03-17 621.86 632.88 619.94 632.08 207.0M
2022-03-16 616.53 627.31 616.53 621.37 260.3M
2022-03-15 613.47 617.87 610.05 616.65 340.9M
2022-03-14 619.95 619.95 609.99 614.30 265.3M
2022-03-11 621.85 625.14 618.18 619.49 197.5M
2022-03-10 625.23 627.61 619.61 620.42 217.3M
2022-03-09 618.20 627.35 618.20 626.42 251.8M
2022-03-08 608.86 622.05 605.99 619.14 288.3M
2022-03-07 620.09 620.09 603.68 607.94 263.1M
2022-03-04 621.19 621.19 612.83 619.73 244.6M
2022-03-03 619.57 628.54 618.82 622.06 243.5M
2022-03-02 619.37 622.74 616.94 619.58 224.4M
2022-03-01 619.73 624.69 613.74 616.95 201.6M
2022-02-28 609.97 621.73 603.92 619.71 981.1M
2022-02-25 598.14 610.71 597.65 610.29 245.0M
2022-02-24 589.79 599.06 581.68 597.73 263.5M
2022-02-23 611.48 611.48 596.00 597.11 278.3M
2022-02-22 605.67 612.35 604.11 611.32 208.7M
2022-02-21 608.05 608.29 602.21 605.17 47.9M
2022-02-18 612.99 614.01 607.31 608.05 138.6M
2022-02-17 622.97 623.65 611.73 612.86 172.6M
2022-02-16 618.02 626.02 616.77 623.71 188.6M
2022-02-15 609.42 621.73 609.42 618.25 211.0M
2022-02-14 618.45 618.45 606.21 608.32 232.7M
2022-02-11 610.52 623.08 610.03 618.44 205.3M
2022-02-10 612.49 614.91 609.02 611.50 275.6M
2022-02-09 610.09 613.92 608.64 613.41 189.6M
2022-02-08 596.60 608.34 593.58 608.11 189.0M
2022-02-04 594.58 598.36 591.80 596.35 131.7M
2022-02-03 602.65 602.65 594.55 595.07 162.1M
2022-02-02 602.75 605.72 601.77 604.67 105.2M
2022-02-01 598.74 602.70 596.86 601.99 154.6M
2022-01-31 589.02 599.42 588.59 596.73 248.0M
2022-01-28 587.37 591.95 582.58 589.00 237.4M
2022-01-27 595.34 596.07 586.17 586.75 229.5M
2022-01-26 596.35 598.58 591.50 593.40 222.3M
2022-01-25 590.42 595.79 581.32 593.91 234.0M
2022-01-24 599.54 599.54 577.34 591.54 233.2M
2022-01-21 609.38 609.38 597.39 599.80 205.7M
2022-01-20 613.55 615.65 609.35 610.25 156.5M
2022-01-19 618.20 619.77 612.00 613.60 178.4M
2022-01-18 626.63 626.63 617.61 618.09 152.3M
2022-01-17 623.83 629.19 623.83 626.49 37.7M
2022-01-14 624.77 625.06 620.69 623.86 155.4M
2022-01-13 626.69 628.03 624.55 625.98 187.7M
2022-01-12 616.34 626.75 616.34 626.35 181.6M
2022-01-11 613.66 616.74 612.50 616.23 190.4M
2022-01-10 617.66 618.57 613.31 613.60 134.9M
2022-01-07 615.76 618.10 614.41 617.66 120.4M
2022-01-06 615.30 617.21 613.02 616.14 155.5M
2022-01-05 615.04 618.53 614.71 615.94 144.8M
2022-01-04 616.64 619.56 614.57 615.97 117.8M
2022-01-03 618.90 622.58 614.71 615.13 72.5M