Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
| Nombre de Acción | Precio Más Reciente | Hora de Actualización | Hora de Inicio | Tipo de Línea K | Rango de Precios Histórico | Extremos de Volumen | Registros de Cambios | Estadísticas de Negociación | Acciones | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Máximo Histórico | Mínimo Histórico | Pico de Volumen | Valle de Volumen | Pico de Ganancia Diaria | Pico de Pérdida Diaria | Pico de Ganancia Mensual | Pico de Pérdida Mensual | Días de Negociación | Proporción de Subida | Proporción de Caída | ||||||
| S&PBmv Ipc Calidad(MXCN0) | 463.27 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
465.94
2025-09-11
|
232.43
2020-03-23
|
2,358.8M
2023-08-31
|
9.4M
2021-12-24
|
+4.78%
2020-03-25
|
-6.26%
2024-06-03
|
+12.42%
2020-11
|
-20.57%
2020-03
|
2085 | 50.5% | 49.0% | |
| S&PBmv Ipc Calidad(MXRC0) | 715.57 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
719.43
2025-09-11
|
302.73
2020-03-23
|
2,358.8M
2023-08-31
|
9.4M
2021-12-24
|
+4.78%
2020-03-25
|
-6.27%
2024-06-03
|
+12.58%
2020-11
|
-20.44%
2020-03
|
2085 | 51.2% | 48.5% | |
| S&PBmv Ipc Se De Imp A Cor Plzo(MXSU0) | 412.61 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
441.28
2024-04-05
|
150.86
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+9.98%
2020-03-25
|
-10.56%
2020-03-17
|
+18.91%
2020-04
|
-34.63%
2020-03
|
2085 | 51.9% | 47.7% | |
| S&PBmv Ipc Valor Mejorado(MXVM0) | 420.17 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
421.77
2025-09-11
|
192.19
2020-03-23
|
2,358.8M
2023-08-31
|
9.4M
2021-12-24
|
+4.44%
2025-04-09
|
-6.65%
2024-06-03
|
+12.98%
2020-11
|
-23.87%
2020-03
|
2085 | 50.1% | 49.4% | |
| S&PBmv Ipc Valor Mejorado(MXTI0) | 635.27 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
637.40
2025-09-11
|
244.04
2020-03-23
|
2,358.8M
2023-08-31
|
9.4M
2021-12-24
|
+4.44%
2025-04-09
|
-6.65%
2024-06-03
|
+13.14%
2020-11
|
-23.68%
2020-03
|
2085 | 50.6% | 48.9% | |
| Banamex 30 (BMX)(Banamex) | 12,087.74 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
12,488.96
2024-04-09
|
8,039.13
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+4.27%
2018-11-26
|
-6.05%
2024-06-03
|
+12.57%
2023-01
|
-10.98%
2018-10
|
2681 | 49.9% | 47.3% | |
| S(UM) | 5,446.12 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
6,907.03
2015-01-14
|
3,953.74
2020-04-24
|
-
2025-01-02
|
-
2025-01-02
|
+4.05%
2020-03-26
|
-7.33%
2016-11-09
|
+9.25%
2020-05
|
-17.73%
2020-03
|
2693 | 51.9% | 47.8% | |
| S(MXXSM) | 579.63 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
577.40
2025-09-05
|
261.37
2020-04-03
|
192.9M
2023-12-15
|
1.0M
2025-07-15
|
+7.07%
2020-03-25
|
-8.21%
2024-05-31
|
+17.16%
2020-04
|
-23.45%
2020-03
|
2694 | 52.6% | 47.1% | |
| S(IRTSM) | 841.86 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
837.91
2025-09-05
|
329.40
2020-04-03
|
192.9M
2023-12-15
|
1.0M
2025-07-15
|
+7.07%
2020-03-25
|
-8.21%
2024-05-31
|
+17.64%
2020-04
|
-23.45%
2020-03
|
2694 | 53.0% | 46.7% | |
| S(MXFP) | 250.88 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
266.77
2024-04-05
|
121.62
2020-04-03
|
322.9M
2024-11-25
|
1.8M
2019-07-04
|
+6.14%
2020-03-25
|
-11.70%
2024-09-02
|
+12.89%
2020-11
|
-20.98%
2020-03
|
2688 | 51.5% | 48.0% | |
| S(MXFM) | 182.68 | 2025-09-26 | 2022-08-29 |
K Diario
K por Minuto
|
206.92
2024-04-05
|
145.68
2022-09-07
|
322.9M
2024-11-25
|
4.2M
2022-12-26
|
+4.94%
2025-04-23
|
-11.70%
2024-09-02
|
+9.83%
2023-01
|
-6.97%
2023-02
|
766 | 52.5% | 46.7% | |
| S&PBmv Ipc Se De Valor Mejorado(MXER0) | 195.77 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
191.64
2024-04-09
|
48.30
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+6.83%
2020-03-26
|
-11.19%
2020-03-18
|
+24.14%
2020-11
|
-42.18%
2020-03
|
2085 | 51.4% | 47.8% | |
| Sp Bmv Quality Value (MXICVC) | 543.01 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
548.43
2025-09-11
|
275.56
2020-03-23
|
2,235.1M
2023-08-31
|
3.8M
2021-12-24
|
+4.62%
2025-04-09
|
-6.86%
2024-06-03
|
+14.31%
2020-11
|
-20.93%
2020-03
|
2688 | 51.0% | 48.7% | |
| Sp Bmv Quality Value (MXICVCRT) | 863.53 | 2025-09-26 | 2016-07-01 |
K Diario
K por Minuto
|
871.72
2025-09-11
|
367.56
2020-03-23
|
2,235.1M
2023-08-31
|
3.8M
2021-12-24
|
+4.62%
2025-04-09
|
-6.86%
2024-06-03
|
+14.46%
2020-11
|
-20.84%
2020-03
|
2313 | 50.9% | 48.8% | |
| S&PBmv Ipc Se De Valor Mejorado(MXEU0) | 135.75 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
141.08
2024-04-09
|
40.48
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+6.83%
2020-03-26
|
-11.21%
2020-03-18
|
+24.14%
2020-11
|
-42.37%
2020-03
|
2085 | 51.0% | 48.2% | |
| S&PBmv Ipc Se De Imp A Cor Plzo(MXCS0) | 858.84 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
879.52
2025-09-11
|
408.98
2020-03-23
|
532.8M
2024-06-21
|
1.6M
2022-12-26
|
+5.99%
2023-12-14
|
-6.70%
2024-06-03
|
+15.32%
2020-11
|
-21.76%
2020-03
|
2085 | 50.8% | 48.9% | |
| S(MXTS0) | 1,485.00 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
1,519.35
2025-09-11
|
581.15
2020-03-23
|
532.8M
2024-06-21
|
1.6M
2022-12-26
|
+5.99%
2023-12-14
|
-6.70%
2024-06-03
|
+15.50%
2020-11
|
-21.60%
2020-03
|
2085 | 51.5% | 48.2% | |
| S&PBmv Ipc Se De Imp A Cor Plzo(MXSC0) | 710.46 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
715.43
2025-09-11
|
355.52
2020-03-23
|
772.9M
2022-05-31
|
0.8M
2019-07-04
|
+5.88%
2020-03-24
|
-6.26%
2024-06-03
|
+17.82%
2020-04
|
-20.26%
2020-03
|
2085 | 51.9% | 47.7% | |
| S(MXST0) | 1,095.05 | 2025-09-26 | 2019-04-10 |
K Diario
K por Minuto
|
1,101.62
2025-09-11
|
460.40
2020-03-23
|
772.9M
2022-05-31
|
0.8M
2019-07-04
|
+5.88%
2020-03-25
|
-6.26%
2024-06-03
|
+17.86%
2020-04
|
-20.00%
2020-03
|
1620 | 52.9% | 46.7% | |
| FTSE Mexico (FTWIMEXL)(FTWIMEXL) | 193,629.00 | 2025-09-25 | 2015-01-02 |
K Diario
K por Minuto
|
188,497.00
2025-09-09
|
104,398.00
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+4.89%
2025-04-09
|
-6.53%
2020-03-06
|
+12.78%
2020-11
|
-18.19%
2020-03
|
2780 | 49.0% | 47.8% | |
| FTSE BIVA Impuesto Neto al Cierre (TFTFTBIVANU)(TFTFTBIVANU) | 1,663.90 | 2025-09-26 | 2016-06-30 |
K Diario
K por Minuto
|
1,680.73
2024-04-08
|
551.03
2020-03-23
|
-
2025-01-01
|
-
2025-01-01
|
+7.14%
2020-03-25
|
-10.22%
2020-03-09
|
+21.10%
2020-11
|
-31.48%
2020-03
|
2382 | 51.6% | 47.2% | |
| FTSE BIVA Índice de Rendimiento Total al Cierre (TFTFTBIVAU)(TFTFTBIVAU) | 1,706.48 | 2025-09-26 | 2016-06-30 |
K Diario
K por Minuto
|
1,712.26
2024-04-08
|
554.24
2020-03-23
|
-
2025-01-01
|
-
2025-01-01
|
+7.14%
2020-03-25
|
-10.22%
2020-03-09
|
+21.17%
2020-11
|
-31.47%
2020-03
|
2382 | 52.0% | 47.1% | |
| FTSE BIVA Índice de Precios al Cierre (FTFTBIVAU)(FTFTBIVAU) | 1,325.69 | 2025-09-26 | 2016-06-14 |
K Diario
K por Minuto
|
1,422.08
2024-04-08
|
522.96
2020-03-23
|
-
2025-01-01
|
-
2025-01-01
|
+7.14%
2020-03-25
|
-10.22%
2020-03-09
|
+20.41%
2020-11
|
-31.60%
2020-03
|
2398 | 51.5% | 47.5% | |
| S&PBmv Fibras Tr() | 601.67 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
610.37
2025-09-11
|
213.20
2020-03-23
|
153.9M
2024-07-01
|
0.2M
2017-01-02
|
+12.49%
2020-03-25
|
-10.68%
2020-03-23
|
+12.55%
2019-01
|
-23.47%
2020-03
|
2693 | 51.2% | 48.5% | |
| S() | 291.97 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
303.04
2024-02-26
|
154.28
2020-03-23
|
153.9M
2024-07-01
|
0.2M
2017-01-02
|
+12.49%
2020-03-25
|
-10.68%
2020-03-23
|
+12.54%
2019-01
|
-24.61%
2020-03
|
2693 | 50.2% | 49.4% | |
| S&PBmv Ipc Se De Valor Mejorado(MXET0) | 335.56 | 2025-09-26 | 2019-04-10 |
K Diario
K por Minuto
|
328.82
2025-09-11
|
113.35
2020-03-23
|
600.0M
2021-02-03
|
2.3M
2021-12-24
|
+5.50%
2020-03-24
|
-8.16%
2020-03-18
|
+18.04%
2020-11
|
-29.46%
2020-03
|
1620 | 51.9% | 47.6% | |
| S&PBmv Ipc Se De Valor Mejorado(MXES0) | 232.68 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
228.08
2025-09-11
|
94.98
2020-03-23
|
600.0M
2021-02-03
|
2.3M
2021-12-24
|
+5.49%
2020-03-24
|
-8.16%
2020-03-18
|
+18.05%
2020-11
|
-29.68%
2020-03
|
2085 | 50.7% | 48.8% | |
| S() | 18,361.70 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
25,292.50
2020-04-24
|
14,478.00
2015-01-14
|
-
2025-01-02
|
-
2025-01-02
|
+7.91%
2016-11-09
|
-3.89%
2020-03-26
|
+21.56%
2020-03
|
-8.47%
2020-05
|
2671 | 47.8% | 52.0% | |
| S(MXCHSX20RT) | 769.11 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,211.30
2021-02-22
|
297.43
2015-01-14
|
1,184.1M
2021-07-23
|
16.3M
2019-12-24
|
+25.90%
2022-03-16
|
-13.24%
2022-10-24
|
+33.53%
2022-11
|
-23.91%
2022-10
|
2693 | 50.2% | 49.5% | |
| S(MXCHSX20) | 605.96 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,023.94
2021-02-22
|
272.85
2015-01-14
|
1,184.1M
2021-07-23
|
16.3M
2019-12-24
|
+25.90%
2022-03-16
|
-13.24%
2022-10-24
|
+33.50%
2022-11
|
-23.91%
2022-10
|
2693 | 49.9% | 49.9% | |
| S(IDIMX) | 652.11 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,444.86
2020-03-23
|
656.85
2025-09-11
|
688.9M
2015-11-30
|
-
2025-01-02
|
+6.42%
2020-03-09
|
-4.39%
2025-04-09
|
+19.39%
2020-03
|
-10.67%
2020-11
|
2694 | 48.8% | 50.9% | |
| S(MXIN0) | 1,430.01 | 2025-09-26 | 2019-11-26 |
K Diario
K por Minuto
|
1,492.90
2025-09-10
|
378.96
2020-03-17
|
1,197.5M
2024-06-21
|
127.6M
2023-11-24
|
+11.73%
2020-03-13
|
-8.13%
2022-11-03
|
+18.73%
2020-04
|
-14.13%
2022-04
|
1461 | 53.2% | 46.3% | |
| S(MXIR0) | 1,525.76 | 2025-09-26 | 2019-11-26 |
K Diario
K por Minuto
|
1,592.48
2025-09-10
|
394.24
2020-03-17
|
178.9M
2024-04-04
|
-
2025-01-02
|
+11.73%
2020-03-13
|
-8.13%
2022-11-03
|
+18.76%
2020-04
|
-14.12%
2022-04
|
1461 | 53.2% | 46.3% | |