BBVA - BMV MEXTRAC (MEXTRAC09)

MEXTRAC09
🏛️ Mexiko →
59.39
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 48.81 48.81 48.77 48.79 0.2M
2024-12-30 48.66 48.66 48.37 48.37 0.0M
2024-12-27 49.41 49.50 49.11 49.11 0.1M
2024-12-23 48.69 48.69 48.69 48.69 0.0M
2024-12-20 48.92 49.00 48.92 49.00 2.2M
2024-12-19 49.38 49.38 48.52 48.52 0.0M
2024-12-18 49.84 49.84 49.51 49.51 0.1M
2024-12-17 49.92 50.09 49.68 49.68 1.1M
2024-12-16 50.59 50.59 50.38 50.38 0.0M
2024-12-13 50.74 50.74 50.74 50.74 0.0M
2024-12-10 51.12 51.12 50.45 50.45 2.6M
2024-12-09 51.01 51.14 49.56 50.98 0.2M
2024-12-06 50.48 50.54 50.22 50.38 0.7M
2024-12-05 50.85 50.85 50.79 50.79 0.0M
2024-12-04 49.84 50.23 49.84 50.23 0.0M
2024-12-03 49.46 49.83 49.41 49.69 0.4M
2024-12-02 49.24 49.24 49.23 49.23 0.0M
2024-11-29 48.67 48.67 48.67 48.67 0.1M
2024-11-27 48.72 49.00 48.72 48.85 2.4M
2024-11-26 48.98 49.07 48.83 48.83 3.1M
2024-11-25 49.19 49.50 48.89 48.89 0.5M
2024-11-22 49.08 49.18 49.08 49.18 3.1M
2024-11-21 48.97 48.97 48.97 48.97 0.0M
2024-11-19 49.13 49.16 49.03 49.05 0.0M
2024-11-15 49.22 49.22 49.05 49.05 0.2M
2024-11-14 49.34 49.34 49.31 49.31 0.0M
2024-11-13 49.86 49.86 49.86 49.86 0.1M
2024-11-12 49.95 50.03 49.90 50.03 0.2M
2024-11-08 50.03 50.03 50.03 50.03 0.0M
2024-11-07 50.22 50.22 50.14 50.14 0.0M
2024-11-06 49.69 50.06 49.69 50.06 0.0M
2024-11-05 49.00 49.47 49.00 49.47 0.4M
2024-11-04 49.45 49.48 49.44 49.44 3.2M
2024-11-01 49.41 49.43 49.22 49.43 0.0M
2024-10-31 49.52 49.52 49.22 49.34 0.1M
2024-10-30 49.60 49.60 49.60 49.60 0.0M
2024-10-29 50.27 50.31 50.19 50.19 0.2M
2024-10-28 50.39 50.39 50.39 50.39 0.0M
2024-10-25 50.30 50.30 50.06 50.06 0.0M
2024-10-24 50.10 50.10 49.86 49.97 21.9M
2024-10-23 50.34 50.50 50.34 50.50 0.1M
2024-10-22 50.85 50.85 50.85 50.85 0.2M
2024-10-21 50.90 50.90 50.90 50.90 0.0M
2024-10-18 51.26 51.33 51.26 51.33 0.0M
2024-10-16 51.02 51.02 51.02 51.02 0.0M
2024-10-14 50.44 50.44 50.44 50.44 0.0M
2024-10-10 50.67 50.86 50.63 50.86 0.1M
2024-10-07 50.90 50.90 50.90 50.90 0.0M
2024-10-04 51.08 51.24 51.08 51.24 0.0M
2024-10-03 50.34 50.51 50.34 50.51 0.0M
2024-10-02 51.15 51.19 50.90 50.97 0.1M
2024-09-30 50.96 51.03 50.91 50.98 0.2M
2024-09-27 51.37 51.37 51.20 51.20 6.1M
2024-09-26 52.00 52.18 52.00 52.18 0.0M
2024-09-25 51.76 51.77 51.44 51.44 0.4M
2024-09-24 51.75 51.75 51.75 51.75 0.0M
2024-09-23 51.47 51.47 50.57 50.57 0.2M
2024-09-20 50.77 53.01 50.77 51.80 4.1M
2024-09-19 51.06 51.09 51.02 51.02 0.0M
2024-09-17 50.81 50.81 50.60 50.60 0.0M
2024-09-13 50.48 50.48 50.48 50.48 0.0M
2024-09-12 50.13 52.59 49.99 50.48 0.4M
2024-09-11 49.43 49.56 49.43 49.49 0.0M
2024-09-10 49.45 49.46 49.42 49.46 0.0M
2024-09-06 49.29 49.42 49.29 49.41 0.0M
2024-09-05 50.37 50.37 50.15 50.15 0.0M
2024-09-04 49.72 54.15 46.97 50.33 0.1M
2024-09-03 50.04 50.04 49.86 49.86 0.0M
2024-09-02 50.48 50.68 50.44 50.64 0.0M
2024-08-30 50.03 50.03 50.03 50.03 0.1M
2024-08-29 50.10 50.39 50.10 50.39 0.0M
2024-08-27 49.88 49.88 49.32 49.32 6.2M
2024-08-26 49.93 49.93 49.93 49.93 0.0M
2024-08-23 50.47 50.47 50.25 50.25 0.0M
2024-08-21 50.42 50.42 50.42 50.42 0.0M
2024-08-20 50.57 50.57 50.56 50.56 0.0M
2024-08-19 50.84 50.84 50.83 50.83 0.0M
2024-08-16 50.82 50.82 50.82 50.82 0.0M
2024-08-15 50.87 50.87 50.87 50.87 0.0M
2024-08-14 50.73 50.73 50.73 50.73 0.0M
2024-08-13 50.28 50.40 50.28 50.40 0.3M
2024-08-12 49.78 49.78 49.78 49.78 0.0M
2024-08-09 49.59 49.63 49.59 49.62 0.1M
2024-08-08 49.56 49.56 49.56 49.56 0.0M
2024-08-07 49.25 49.45 49.25 49.45 0.0M
2024-08-06 49.22 49.22 49.22 49.22 0.0M
2024-08-05 48.89 48.92 48.71 48.71 0.2M
2024-08-02 49.05 49.05 49.05 49.05 0.0M
2024-08-01 49.41 49.45 49.41 49.45 0.0M
2024-07-30 49.25 49.25 49.25 49.25 0.0M
2024-07-29 49.71 49.74 49.48 49.54 0.0M
2024-07-26 49.85 49.85 49.85 49.85 0.3M
2024-07-25 49.70 49.70 49.57 49.57 0.0M
2024-07-24 50.03 50.03 50.03 50.03 0.0M
2024-07-22 50.50 50.74 50.47 50.65 0.6M
2024-07-19 50.26 50.71 50.26 50.52 0.3M
2024-07-18 50.24 50.24 49.75 49.75 0.2M
2024-07-17 50.09 50.30 50.09 50.28 0.3M
2024-07-16 50.71 50.71 50.70 50.70 0.0M
2024-07-15 52.21 52.21 50.58 50.70 0.2M
2024-07-12 51.18 51.21 51.15 51.19 0.2M
2024-07-11 50.60 50.60 50.49 50.49 0.2M
2024-07-10 50.16 50.16 50.12 50.12 0.0M
2024-07-09 49.69 49.76 49.63 49.63 0.0M
2024-07-08 48.72 48.94 48.72 48.94 0.0M
2024-07-05 48.73 48.73 48.71 48.71 0.0M
2024-07-04 49.20 49.20 49.20 49.20 0.1M
2024-07-03 49.00 49.00 49.00 49.00 0.0M
2024-07-02 48.62 48.62 48.20 48.20 0.0M
2024-07-01 49.18 49.18 49.12 49.12 0.0M
2024-06-28 48.38 48.79 48.38 48.77 0.1M
2024-06-27 48.16 48.39 48.01 48.30 1.8M
2024-06-26 48.70 48.70 48.55 48.55 0.0M
2024-06-25 48.00 48.00 47.98 47.98 0.3M
2024-06-24 48.63 48.63 48.57 48.57 0.0M
2024-06-21 49.16 49.17 49.05 49.05 0.0M
2024-06-20 49.36 49.42 49.31 49.31 0.2M
2024-06-19 49.35 49.35 49.35 49.35 0.0M
2024-06-18 49.42 49.42 49.23 49.23 0.0M
2024-06-17 48.60 48.62 48.55 48.55 0.2M
2024-06-14 51.00 51.00 48.37 48.80 0.2M
2024-06-13 48.69 48.69 48.63 48.63 0.1M
2024-06-11 49.46 49.46 49.36 49.36 0.0M
2024-06-10 49.25 49.25 49.25 49.25 0.0M
2024-06-07 49.19 49.19 49.19 49.19 0.0M
2024-06-06 51.00 51.00 50.85 50.85 0.0M
2024-06-05 49.99 50.00 49.79 49.79 0.1M
2024-06-04 49.00 49.29 48.69 48.90 0.2M
2024-06-03 50.82 50.82 47.52 47.59 0.5M
2024-05-30 50.63 51.29 50.57 51.18 0.8M
2024-05-29 50.10 52.99 50.01 51.03 1.8M
2024-05-28 51.04 51.04 50.77 50.84 0.5M
2024-05-27 51.03 51.22 50.95 51.22 2.7M
2024-05-23 52.10 52.10 52.10 52.10 0.0M
2024-05-22 52.07 52.07 52.07 52.07 0.0M
2024-05-20 52.99 52.99 52.88 52.92 0.3M
2024-05-17 53.01 53.01 53.01 53.01 0.0M
2024-05-15 53.12 53.12 52.93 52.93 0.0M
2024-05-14 52.60 52.60 52.58 52.58 0.0M
2024-05-13 52.74 52.74 52.74 52.74 0.1M
2024-05-10 52.74 52.74 52.74 52.74 0.0M
2024-05-09 52.37 52.38 52.37 52.38 0.4M
2024-05-08 52.11 52.11 52.07 52.07 0.1M
2024-05-07 52.13 52.13 52.13 52.13 0.7M
2024-05-06 52.15 52.23 52.15 52.21 0.7M
2024-05-03 52.10 52.10 52.10 52.10 0.0M
2024-04-30 52.60 52.60 52.00 52.00 0.1M
2024-04-29 52.84 52.84 52.84 52.84 0.0M
2024-04-26 52.33 52.62 52.33 52.62 1.0M
2024-04-25 52.20 52.30 52.20 52.30 1.0M
2024-04-23 51.26 51.26 51.26 51.26 0.0M
2024-04-22 50.65 51.25 50.60 51.25 1.6M
2024-04-19 50.43 50.43 50.43 50.43 0.0M
2024-04-18 50.34 50.34 50.30 50.30 0.0M
2024-04-17 50.07 50.07 50.07 50.07 0.0M
2024-04-15 51.09 51.09 50.81 50.81 0.0M
2024-04-12 51.08 51.08 51.08 51.08 0.5M
2024-04-10 51.41 51.41 51.13 51.13 0.5M
2024-04-09 52.04 52.04 51.88 51.88 2.8M
2024-04-08 52.30 52.30 52.30 52.30 0.0M
2024-04-05 52.27 52.27 52.27 52.27 0.0M
2024-04-04 52.13 52.20 52.13 52.20 0.0M
2024-04-03 51.92 51.98 51.92 51.98 0.1M
2024-04-02 51.52 51.52 51.52 51.52 0.0M
2024-04-01 51.58 53.00 51.33 51.41 4.6M
2024-03-26 51.17 51.17 51.17 51.17 0.0M
2024-03-25 50.66 50.74 50.66 50.74 0.0M
2024-03-22 50.90 50.95 50.90 50.95 0.0M
2024-03-21 50.72 50.75 50.71 50.75 1.0M
2024-03-20 50.61 50.61 50.61 50.61 0.0M
2024-03-19 50.10 50.10 50.07 50.07 0.2M
2024-03-15 50.31 50.31 50.31 50.31 0.0M
2024-03-14 50.45 50.45 50.45 50.45 0.0M
2024-03-12 49.16 49.16 49.16 49.16 0.0M
2024-03-08 49.16 49.16 49.16 49.16 0.0M
2024-03-07 49.15 49.15 49.15 49.15 1.0M
2024-03-06 49.43 49.43 49.28 49.28 0.6M
2024-03-05 49.28 49.28 49.28 49.28 0.0M
2024-03-04 49.60 49.60 49.55 49.58 1.0M
2024-03-01 50.03 50.03 49.75 49.75 7.5M
2024-02-29 49.61 49.92 49.61 49.82 4.4M
2024-02-26 50.25 50.45 50.25 50.38 0.8M
2024-02-23 50.72 50.80 50.66 50.80 1.0M
2024-02-22 51.22 51.22 51.22 51.22 0.0M
2024-02-21 51.08 51.08 50.93 50.97 0.2M
2024-02-20 51.30 51.40 51.21 51.21 0.5M
2024-02-19 50.98 50.98 50.98 50.98 0.0M
2024-02-16 51.37 51.48 51.17 51.33 0.1M
2024-02-15 51.52 51.60 51.46 51.46 0.2M
2024-02-13 51.30 51.40 51.17 51.24 0.5M
2024-02-12 51.90 51.90 51.90 51.90 0.0M
2024-02-08 52.23 52.23 52.23 52.23 1.7M
2024-02-07 52.60 52.60 52.47 52.47 0.0M
2024-02-06 52.89 52.89 52.61 52.61 0.0M
2024-02-02 52.33 52.33 52.33 52.33 0.0M
2024-02-01 51.93 52.00 51.93 51.96 0.1M
2024-01-30 51.14 51.39 51.14 51.39 1.3M
2024-01-26 51.02 51.02 51.02 51.02 0.0M
2024-01-25 50.19 50.19 50.19 50.19 0.0M
2024-01-24 50.06 50.06 49.83 49.83 0.7M
2024-01-22 49.57 49.57 49.57 49.57 0.0M
2024-01-19 49.88 49.88 49.88 49.88 0.0M
2024-01-18 49.30 49.30 49.30 49.30 0.0M
2024-01-17 49.35 49.35 49.35 49.35 0.0M
2024-01-16 50.03 50.03 50.03 50.03 0.0M
2024-01-10 50.08 50.08 49.25 49.74 0.4M
2024-01-09 49.94 49.94 49.76 49.76 0.4M
2024-01-08 50.33 50.74 50.33 50.71 0.0M
2024-01-04 50.50 50.50 50.26 50.26 2.5M
2024-01-03 50.93 51.03 50.93 51.03 0.1M