S

MXEG0
🏛️ México →
2,224.41
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
2025-09-26 2,207.62 2,229.49 2,207.62 2,224.41 0.0M
2025-09-25 2,212.61 2,225.20 2,205.31 2,207.33 0.0M
2025-09-24 2,235.52 2,235.52 2,212.79 2,214.78 0.0M
2025-09-23 2,224.83 2,239.09 2,221.47 2,231.59 0.0M
2025-09-22 2,207.56 2,224.98 2,202.78 2,222.87 0.0M
2025-09-19 2,201.91 2,213.96 2,191.42 2,209.81 0.0M
2025-09-18 2,211.52 2,212.57 2,188.71 2,203.22 0.0M
2025-09-17 2,224.35 2,232.86 2,205.28 2,210.54 0.0M
2025-09-15 2,219.65 2,229.04 2,215.30 2,227.27 0.0M
2025-09-12 2,215.80 2,225.19 2,212.81 2,217.31 0.0M
2025-09-11 2,185.57 2,225.34 2,185.41 2,215.53 0.0M
2025-09-10 2,196.00 2,202.91 2,180.29 2,181.63 0.0M
2025-09-09 2,208.46 2,208.46 2,188.79 2,195.15 0.0M
2025-09-08 2,199.06 2,205.59 2,188.22 2,204.65 0.0M
2025-09-05 2,178.88 2,202.20 2,178.88 2,199.00 0.0M
2025-09-04 2,158.63 2,177.10 2,153.80 2,174.99 0.0M
2025-09-03 2,167.28 2,178.38 2,155.91 2,158.55 0.0M
2025-09-02 2,147.69 2,172.41 2,135.70 2,168.96 0.0M
2025-09-01 2,139.98 2,148.82 2,132.24 2,145.96 0.0M
2025-08-29 2,158.18 2,158.18 2,140.56 2,141.66 0.0M
2025-08-28 2,145.09 2,167.28 2,139.88 2,155.87 0.0M
2025-08-27 2,129.87 2,145.81 2,114.74 2,143.51 0.0M
2025-08-26 2,151.15 2,158.46 2,127.19 2,131.57 0.0M
2025-08-25 2,168.29 2,170.30 2,149.49 2,152.15 0.0M
2025-08-22 2,144.34 2,172.40 2,141.69 2,167.90 0.0M
2025-08-21 2,127.62 2,148.63 2,127.62 2,146.31 0.0M
2025-08-20 2,137.03 2,140.68 2,124.84 2,129.29 0.0M
2025-08-19 2,124.93 2,140.63 2,124.93 2,137.75 0.0M
2025-08-18 2,130.57 2,134.03 2,120.53 2,128.15 0.0M
2025-08-15 2,121.23 2,134.87 2,121.23 2,129.54 0.0M
2025-08-14 2,132.29 2,133.51 2,116.68 2,122.73 0.0M
2025-08-13 2,137.69 2,142.28 2,130.80 2,138.20 0.0M
2025-08-12 2,125.71 2,141.85 2,119.76 2,135.27 0.0M
2025-08-11 2,114.04 2,127.92 2,111.25 2,125.25 0.0M
2025-08-08 2,126.40 2,126.40 2,112.61 2,114.91 0.0M
2025-08-07 2,091.97 2,125.01 2,091.97 2,123.08 0.0M
2025-08-06 2,093.79 2,116.36 2,092.83 2,094.15 0.0M
2025-08-05 2,085.30 2,100.14 2,084.70 2,094.82 0.0M
2025-08-04 2,094.18 2,098.00 2,080.35 2,085.05 0.0M
2025-08-01 2,117.24 2,117.24 2,092.83 2,094.86 0.0M
2025-07-31 2,100.14 2,117.79 2,092.90 2,113.05 0.0M
2025-07-30 2,116.12 2,117.08 2,097.31 2,103.98 0.0M
2025-07-29 2,085.21 2,120.52 2,071.77 2,116.74 0.0M
2025-07-28 2,086.41 2,088.73 2,064.83 2,087.04 0.0M
2025-07-25 2,070.53 2,086.41 2,062.00 2,085.28 0.0M
2025-07-24 2,067.03 2,076.60 2,057.39 2,073.19 0.0M
2025-07-23 2,038.11 2,063.85 2,037.85 2,057.95 0.0M
2025-07-22 2,040.92 2,043.25 2,026.13 2,032.61 0.0M
2025-07-21 2,058.19 2,059.73 2,031.81 2,038.90 0.0M
2025-07-18 2,069.75 2,071.45 2,052.48 2,057.06 0.0M
2025-07-17 2,055.51 2,074.59 2,055.51 2,070.59 0.0M
2025-07-16 2,059.84 2,068.36 2,052.63 2,057.81 0.0M
2025-07-15 2,058.00 2,065.24 2,047.29 2,062.65 0.0M
2025-07-14 2,061.55 2,063.81 2,043.98 2,054.96 0.0M
2025-07-11 2,064.65 2,069.74 2,043.78 2,060.78 0.0M
2025-07-10 2,064.05 2,066.33 2,052.74 2,064.05 0.0M
2025-07-09 2,082.20 2,084.51 2,061.96 2,064.05 0.0M
2025-07-08 2,097.14 2,100.56 2,074.75 2,083.14 0.0M
2025-07-07 2,119.06 2,119.66 2,097.61 2,099.97 0.0M
2025-07-04 2,112.80 2,122.40 2,112.07 2,116.62 0.0M
2025-07-03 2,123.87 2,137.68 2,105.77 2,111.84 0.0M
2025-07-02 2,109.41 2,125.55 2,107.94 2,124.16 0.0M
2025-07-01 2,098.37 2,109.09 2,093.34 2,106.78 0.0M
2025-06-30 2,096.50 2,111.88 2,093.88 2,098.82 0.0M
2025-06-27 2,092.65 2,106.49 2,088.53 2,097.66 0.0M
2025-06-26 2,072.89 2,098.51 2,066.05 2,094.21 0.0M
2025-06-25 2,076.06 2,087.67 2,065.59 2,072.12 0.0M
2025-06-24 2,057.12 2,082.93 2,057.12 2,079.59 0.0M
2025-06-23 2,058.93 2,063.05 2,039.75 2,058.22 0.0M
2025-06-20 2,071.05 2,075.31 2,060.34 2,066.82 0.0M
2025-06-19 2,081.51 2,085.61 2,066.66 2,068.89 0.0M
2025-06-18 2,080.69 2,087.74 2,069.12 2,079.67 0.0M
2025-06-17 2,096.48 2,099.24 2,079.20 2,082.18 0.0M
2025-06-16 2,105.99 2,119.82 2,096.66 2,098.67 0.0M
2025-06-13 2,123.48 2,123.48 2,098.58 2,102.99 0.0M
2025-06-12 2,134.80 2,140.21 2,122.65 2,127.50 0.0M
2025-06-11 2,138.51 2,153.15 2,129.08 2,131.91 0.0M
2025-06-10 2,132.91 2,142.68 2,126.46 2,139.26 0.0M
2025-06-09 2,150.19 2,152.38 2,132.46 2,134.39 0.0M
2025-06-06 2,133.81 2,150.39 2,114.02 2,146.98 0.0M
2025-06-05 2,132.25 2,146.20 2,128.71 2,133.84 0.0M
2025-06-04 2,139.44 2,154.79 2,130.63 2,132.26 0.0M
2025-06-03 2,148.86 2,156.72 2,139.19 2,143.24 0.0M
2025-06-02 2,161.00 2,181.86 2,148.37 2,150.17 0.0M
2025-05-30 2,167.99 2,167.99 2,150.43 2,159.68 0.0M
2025-05-29 2,172.09 2,186.23 2,170.69 2,172.17 0.0M
2025-05-28 2,165.59 2,187.91 2,162.82 2,175.44 0.0M
2025-05-27 2,150.63 2,197.92 2,146.18 2,167.67 0.0M
2025-05-26 2,143.48 2,150.66 2,141.97 2,148.63 0.0M
2025-05-23 2,113.49 2,145.56 2,099.29 2,143.18 0.0M
2025-05-22 2,146.70 2,149.63 2,116.14 2,119.93 0.0M
2025-05-21 2,137.18 2,151.11 2,132.00 2,149.18 0.0M
2025-05-20 2,137.25 2,150.50 2,135.29 2,137.85 0.0M
2025-05-19 2,131.25 2,148.98 2,118.43 2,138.47 0.0M
2025-05-16 2,124.49 2,140.26 2,114.46 2,130.84 0.0M
2025-05-15 2,111.18 2,128.02 2,093.08 2,123.30 0.0M
2025-05-14 2,110.39 2,112.72 2,100.33 2,111.74 0.0M
2025-05-13 2,094.31 2,120.94 2,078.86 2,108.76 0.0M
2025-05-12 2,097.23 2,104.48 2,063.26 2,094.64 0.0M
2025-05-09 2,094.13 2,105.75 2,084.56 2,086.64 0.0M
2025-05-08 2,134.54 2,144.29 2,088.11 2,091.56 0.0M
2025-05-07 2,111.29 2,134.72 2,105.06 2,129.72 0.0M
2025-05-06 2,069.04 2,116.29 2,059.81 2,113.98 0.0M
2025-05-05 2,070.32 2,072.21 2,052.18 2,068.53 0.0M
2025-05-02 2,075.36 2,081.06 2,057.72 2,069.49 0.0M
2025-05-01 2,044.97 2,067.57 2,030.65 2,064.92 0.0M
2025-04-30 2,044.97 2,067.57 2,030.65 2,064.92 0.0M
2025-04-29 2,089.38 2,090.68 2,041.68 2,045.44 0.0M
2025-04-28 2,077.57 2,100.41 2,074.12 2,090.00 0.0M
2025-04-25 2,053.88 2,079.82 2,047.22 2,077.85 0.0M
2025-04-24 2,032.86 2,066.07 2,029.04 2,055.26 0.0M
2025-04-23 1,995.07 2,049.62 1,995.07 2,035.34 0.0M
2025-04-22 1,963.33 1,991.75 1,963.33 1,990.01 0.0M
2025-04-21 1,947.40 1,972.84 1,947.40 1,963.54 0.0M
2025-04-16 1,937.55 1,960.48 1,933.89 1,944.18 0.0M
2025-04-15 1,929.94 1,944.87 1,927.36 1,937.07 0.0M
2025-04-14 1,904.35 1,950.74 1,904.35 1,931.77 0.0M
2025-04-11 1,907.30 1,929.04 1,899.96 1,902.38 0.0M
2025-04-10 1,949.59 1,949.59 1,904.27 1,909.46 0.0M
2025-04-09 1,871.38 1,962.56 1,850.25 1,953.36 0.0M
2025-04-08 1,891.69 1,915.59 1,865.83 1,869.80 0.0M
2025-04-07 1,928.43 1,933.03 1,868.71 1,883.10 0.0M
2025-04-04 2,004.11 2,004.11 1,924.26 1,931.80 0.0M
2025-04-03 1,983.17 2,039.73 1,968.71 2,012.04 0.0M
2025-04-02 1,982.70 1,993.28 1,970.06 1,991.88 0.0M
2025-04-01 1,961.20 1,982.89 1,954.05 1,981.51 0.0M
2025-03-31 1,979.94 1,979.94 1,949.79 1,960.19 0.0M
2025-03-28 1,988.92 1,990.59 1,960.76 1,981.90 0.0M
2025-03-27 1,974.76 1,992.48 1,970.63 1,990.71 0.0M
2025-03-26 1,991.93 1,992.55 1,972.56 1,974.85 0.0M
2025-03-25 1,965.93 1,991.67 1,965.93 1,990.14 0.0M
2025-03-24 1,972.98 1,974.58 1,961.01 1,966.30 0.0M
2025-03-21 1,986.62 1,986.62 1,960.84 1,968.98 0.0M
2025-03-20 1,978.21 1,987.05 1,968.47 1,985.34 0.0M
2025-03-19 1,966.11 1,988.33 1,964.66 1,976.99 0.0M
2025-03-18 1,954.80 1,974.94 1,954.80 1,966.22 0.0M
2025-03-14 1,935.66 1,957.12 1,935.15 1,950.85 0.0M
2025-03-13 1,934.10 1,941.01 1,923.47 1,931.17 0.0M
2025-03-12 1,923.84 1,938.93 1,909.60 1,934.97 0.0M
2025-03-11 1,920.30 1,933.81 1,904.14 1,922.92 0.0M
2025-03-10 1,966.56 1,966.56 1,906.50 1,919.55 0.0M
2025-03-07 1,964.18 1,969.56 1,931.35 1,964.30 0.0M
2025-03-06 1,966.70 1,988.05 1,953.19 1,967.06 0.0M
2025-03-05 1,956.27 1,967.01 1,949.80 1,965.36 0.0M
2025-03-04 1,951.08 1,966.83 1,910.58 1,956.40 0.0M
2025-03-03 1,958.74 1,991.87 1,951.90 1,954.42 0.0M
2025-02-28 1,978.42 1,978.42 1,959.19 1,961.65 0.0M
2025-02-27 1,995.57 1,996.95 1,958.45 1,972.48 0.0M
2025-02-26 1,983.47 1,994.88 1,973.53 1,990.46 0.0M
2025-02-25 2,009.33 2,009.33 1,982.90 1,984.41 0.0M
2025-02-24 2,008.55 2,012.29 1,987.27 2,004.61 0.0M
2025-02-21 2,021.54 2,022.56 1,997.47 2,006.68 0.0M
2025-02-20 2,020.22 2,025.17 2,007.21 2,022.70 0.0M
2025-02-19 2,041.13 2,042.96 2,018.24 2,020.90 0.0M
2025-02-18 2,029.96 2,049.45 2,019.75 2,042.62 0.0M
2025-02-17 2,025.16 2,035.38 2,014.81 2,031.48 0.0M
2025-02-14 2,026.62 2,033.74 2,018.09 2,025.46 0.0M
2025-02-13 2,020.29 2,035.41 2,015.25 2,028.99 0.0M
2025-02-12 1,985.93 2,026.09 1,980.69 2,020.78 0.0M
2025-02-11 1,977.25 1,993.20 1,965.94 1,990.29 0.0M
2025-02-10 1,977.76 1,994.54 1,974.85 1,977.32 0.0M
2025-02-07 1,957.40 1,976.01 1,956.64 1,975.00 0.0M
2025-02-06 1,935.93 1,958.09 1,933.82 1,956.38 0.0M
2025-02-05 1,942.53 1,969.90 1,931.08 1,932.78 0.0M
2025-02-04 1,921.49 1,949.73 1,918.25 1,942.34 0.0M
2025-01-31 1,942.15 1,954.05 1,914.42 1,918.46 0.0M
2025-01-30 1,932.11 1,960.74 1,931.76 1,943.71 0.0M
2025-01-29 1,925.78 1,933.36 1,908.31 1,928.09 0.0M
2025-01-28 1,928.80 1,937.90 1,920.71 1,928.75 0.0M
2025-01-27 1,901.50 1,935.81 1,901.50 1,928.64 0.0M
2025-01-24 1,896.63 1,909.77 1,893.57 1,906.78 0.0M
2025-01-23 1,896.37 1,906.55 1,875.33 1,896.12 0.0M
2025-01-22 1,876.49 1,908.84 1,868.35 1,895.45 0.0M
2025-01-21 1,865.26 1,881.05 1,862.32 1,875.52 0.0M
2025-01-20 1,855.11 1,869.99 1,854.60 1,866.15 0.0M
2025-01-17 1,860.86 1,873.28 1,854.66 1,855.89 0.0M
2025-01-16 1,867.65 1,870.01 1,853.23 1,860.17 0.0M
2025-01-15 1,855.57 1,867.05 1,850.58 1,865.52 0.0M
2025-01-14 1,847.46 1,861.83 1,847.33 1,850.48 0.0M
2025-01-13 1,840.36 1,852.15 1,831.46 1,850.06 0.0M
2025-01-10 1,844.19 1,853.95 1,837.41 1,839.15 0.0M
2025-01-09 1,843.83 1,871.40 1,843.06 1,846.61 0.0M
2025-01-08 1,859.32 1,860.11 1,838.73 1,843.02 0.0M
2025-01-07 1,844.07 1,864.60 1,843.10 1,857.92 0.0M
2025-01-06 1,837.91 1,867.17 1,831.32 1,842.89 0.0M
2025-01-03 1,867.64 1,869.31 1,830.45 1,833.20 0.0M
2025-01-02 1,866.10 1,878.83 1,862.25 1,867.49 0.0M