S&PBmv Ipc Calidad

MXRC0
🏛️ Mexiko →
715.01
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 533.55 534.16 523.60 524.35 126.2M
2022-12-29 535.18 541.21 533.26 533.43 69.7M
2022-12-28 542.92 543.12 534.35 534.92 78.5M
2022-12-27 542.26 546.72 541.39 542.89 58.1M
2022-12-26 543.73 545.96 541.40 541.95 12.2M
2022-12-23 536.14 545.12 535.07 543.26 80.6M
2022-12-22 541.09 541.09 532.05 536.31 90.6M
2022-12-21 537.77 542.50 535.92 540.79 124.6M
2022-12-20 536.98 540.47 536.24 537.26 128.8M
2022-12-19 536.28 541.20 534.69 536.87 105.6M
2022-12-16 533.79 536.19 529.91 535.55 367.3M
2022-12-15 540.46 540.46 532.73 533.41 279.6M
2022-12-14 546.82 547.05 537.71 540.88 179.7M
2022-12-13 545.60 553.72 545.60 546.61 291.7M
2022-12-09 550.47 550.68 543.18 543.59 127.4M
2022-12-08 545.80 552.09 545.77 549.99 133.6M
2022-12-07 547.69 552.66 545.44 545.84 152.5M
2022-12-06 542.15 551.11 541.34 547.50 158.3M
2022-12-05 547.67 547.78 540.64 541.72 106.3M
2022-12-02 546.41 550.58 544.60 547.89 156.9M
2022-12-01 543.38 549.41 541.66 547.05 191.1M
2022-11-30 530.68 544.28 528.15 543.47 613.2M
2022-11-29 538.10 540.20 530.16 530.69 165.5M
2022-11-28 542.03 546.54 537.35 537.76 136.7M
2022-11-25 548.44 548.44 541.44 542.19 74.8M
2022-11-24 547.42 550.26 545.96 547.53 31.7M
2022-11-23 542.98 548.94 542.98 547.41 162.1M
2022-11-22 545.69 548.59 541.36 542.78 229.1M
2022-11-18 544.74 549.09 543.17 545.32 114.2M
2022-11-17 544.41 544.41 538.73 543.29 149.2M
2022-11-16 542.97 547.51 542.54 545.56 176.5M
2022-11-15 547.91 553.43 542.25 544.16 146.2M
2022-11-14 547.01 548.27 542.76 545.32 183.6M
2022-11-11 534.40 547.71 534.40 547.03 203.2M
2022-11-10 528.80 537.88 528.80 534.02 186.4M
2022-11-09 525.15 529.03 523.19 525.00 188.4M
2022-11-08 523.74 526.94 521.79 525.40 202.6M
2022-11-07 524.44 527.27 521.39 523.63 180.3M
2022-11-04 517.32 525.15 517.23 523.96 153.9M
2022-11-03 518.72 518.72 509.65 514.88 259.8M
2022-11-01 512.86 521.22 512.48 520.40 196.6M
2022-10-31 504.13 512.57 502.10 512.16 194.7M
2022-10-28 501.84 504.75 499.05 503.26 135.4M
2022-10-27 504.03 506.80 500.82 501.69 237.5M
2022-10-26 495.21 504.77 495.14 504.21 322.2M
2022-10-25 488.53 496.05 487.97 495.46 266.7M
2022-10-24 482.75 490.77 482.46 488.42 192.0M
2022-10-21 478.00 483.16 477.74 482.69 193.1M
2022-10-20 478.27 481.22 475.91 477.87 319.1M
2022-10-19 479.24 480.53 475.69 477.93 186.6M
2022-10-18 477.43 481.24 475.84 479.24 221.8M
2022-10-17 469.35 478.49 469.26 475.76 185.6M
2022-10-14 471.06 473.02 467.54 468.12 178.3M
2022-10-13 467.80 473.20 462.54 470.29 204.2M
2022-10-12 468.98 472.26 467.42 469.45 183.8M
2022-10-11 467.56 473.05 463.13 469.04 186.3M
2022-10-10 470.68 473.44 467.12 467.72 103.0M
2022-10-07 474.99 474.99 469.74 470.85 156.1M
2022-10-06 471.04 479.54 470.68 476.02 200.9M
2022-10-05 472.59 472.59 468.30 470.99 155.9M
2022-10-04 467.82 474.54 467.82 473.28 177.9M
2022-10-03 460.15 467.01 460.03 466.08 191.7M
2022-09-30 461.28 464.48 458.87 459.37 198.3M
2022-09-29 463.86 465.95 458.92 461.60 165.7M
2022-09-28 460.36 467.35 459.39 463.93 205.1M
2022-09-27 459.81 462.91 459.49 460.23 142.2M
2022-09-26 466.67 467.87 458.47 459.15 129.8M
2022-09-23 475.09 475.09 463.89 466.61 157.7M
2022-09-22 483.84 483.84 475.33 476.33 148.6M
2022-09-21 485.94 487.96 483.46 484.10 206.7M
2022-09-20 486.59 486.65 483.17 485.81 232.2M
2022-09-19 484.49 485.94 479.72 485.33 209.7M
2022-09-15 485.05 487.60 482.06 485.14 831.7M
2022-09-14 487.44 488.93 484.83 485.11 186.9M
2022-09-13 492.63 492.63 486.58 487.16 194.1M
2022-09-12 485.24 494.08 485.10 493.69 128.7M
2022-09-09 477.86 484.61 477.86 484.41 104.6M
2022-09-08 474.28 478.21 471.53 476.90 137.1M
2022-09-07 474.09 475.21 468.53 474.05 165.6M
2022-09-06 476.18 477.24 471.89 474.42 145.7M
2022-09-05 474.47 476.23 473.20 475.75 21.8M
2022-09-02 473.58 476.99 472.14 474.14 140.4M
2022-09-01 468.34 472.17 463.69 470.20 184.4M
2022-08-31 476.61 478.21 468.11 468.90 519.1M
2022-08-30 481.76 482.24 473.75 476.71 127.8M
2022-08-29 490.15 490.15 481.03 481.62 227.7M
2022-08-26 494.39 495.05 489.07 491.10 92.3M
2022-08-25 490.94 495.27 490.32 494.24 114.5M
2022-08-24 492.72 495.20 489.51 489.92 117.8M
2022-08-23 492.09 494.58 490.06 493.02 141.2M
2022-08-22 497.47 497.47 490.28 491.88 129.3M
2022-08-19 500.65 500.65 497.48 497.96 99.5M
2022-08-18 501.26 502.23 496.69 501.04 114.4M
2022-08-17 502.67 502.67 498.29 500.85 137.8M
2022-08-16 501.66 504.15 500.36 502.65 164.9M
2022-08-15 502.43 504.59 501.28 501.61 101.6M
2022-08-12 499.56 503.22 499.14 502.97 132.6M
2022-08-11 494.13 499.88 493.83 499.19 215.1M
2022-08-10 491.65 499.65 490.86 493.71 195.5M
2022-08-09 492.65 492.99 489.77 491.03 152.4M
2022-08-08 491.63 496.26 491.16 494.13 173.7M
2022-08-05 491.67 494.44 487.04 491.23 148.1M
2022-08-04 494.08 503.39 489.94 493.88 200.5M
2022-08-03 492.60 495.53 491.43 494.07 190.6M
2022-08-02 495.54 496.37 490.04 492.52 183.7M
2022-08-01 498.85 503.74 494.79 495.55 148.7M
2022-07-29 498.88 500.35 497.22 499.12 241.4M
2022-07-28 490.24 499.55 489.66 499.09 165.1M
2022-07-27 486.89 491.22 482.88 490.14 181.5M
2022-07-26 489.67 491.92 483.67 485.68 157.7M
2022-07-25 489.03 492.46 487.98 489.69 104.3M
2022-07-22 488.62 490.39 487.18 489.28 120.9M
2022-07-21 488.24 488.66 483.16 488.34 129.4M
2022-07-20 489.49 490.77 486.05 487.44 122.5M
2022-07-19 488.60 493.80 486.34 489.89 131.4M
2022-07-18 485.70 491.21 485.70 487.55 92.0M
2022-07-15 480.76 485.86 480.49 485.22 96.1M
2022-07-14 485.10 485.23 477.63 481.40 161.8M
2022-07-13 485.75 487.32 482.17 485.63 205.5M
2022-07-12 487.87 490.38 486.91 487.52 171.6M
2022-07-11 490.45 490.45 487.18 488.08 97.6M
2022-07-08 488.37 491.24 484.71 490.74 133.7M
2022-07-07 489.73 493.06 488.66 489.32 210.3M
2022-07-06 485.87 489.25 484.17 488.83 148.3M
2022-07-05 488.92 488.92 480.65 485.15 148.9M
2022-07-04 485.30 492.61 484.79 489.08 50.3M
2022-07-01 484.99 489.10 480.31 485.33 101.9M
2022-06-30 490.41 490.67 483.75 485.00 250.4M
2022-06-29 494.82 494.83 490.26 491.54 185.0M
2022-06-28 496.81 500.52 493.40 494.74 193.1M
2022-06-27 491.31 497.14 490.94 496.26 134.0M
2022-06-24 481.78 492.88 480.77 490.73 191.0M
2022-06-23 485.90 486.27 480.76 481.59 166.7M
2022-06-22 488.81 489.36 483.48 485.64 158.1M
2022-06-21 489.63 493.00 488.43 490.52 154.8M
2022-06-20 490.43 491.10 488.81 489.47 47.2M
2022-06-17 486.55 491.85 485.78 490.33 759.1M
2022-06-16 495.80 495.80 484.09 485.50 220.4M
2022-06-15 496.36 499.64 494.72 496.75 205.3M
2022-06-14 497.30 499.16 494.00 494.54 204.5M
2022-06-13 501.55 501.55 493.82 496.20 271.9M
2022-06-10 510.74 510.74 501.30 502.19 146.8M
2022-06-09 516.69 517.82 511.21 511.74 161.1M
2022-06-08 515.56 518.14 514.17 516.86 181.1M
2022-06-07 512.89 516.95 509.71 516.42 145.9M
2022-06-06 517.63 520.91 514.16 514.83 120.3M
2022-06-03 517.02 518.29 515.14 517.43 161.2M
2022-06-02 523.31 523.31 514.73 517.50 206.4M
2022-06-01 527.83 528.23 522.00 523.31 184.2M
2022-05-31 529.21 529.21 521.37 527.71 1,403.2M
2022-05-30 528.37 531.75 527.02 529.29 88.4M
2022-05-27 523.47 529.46 522.86 528.31 191.1M
2022-05-26 523.80 524.67 521.83 522.92 203.3M
2022-05-25 519.18 523.92 519.18 521.29 295.4M
2022-05-24 520.09 520.92 516.74 519.48 252.1M
2022-05-23 521.62 526.34 520.87 521.83 149.0M
2022-05-20 520.42 523.63 519.35 520.96 214.8M
2022-05-19 508.84 521.34 508.01 518.11 249.3M
2022-05-18 519.35 519.49 509.28 510.08 318.7M
2022-05-17 513.42 521.89 513.42 520.04 223.4M
2022-05-16 503.00 512.97 502.62 511.46 188.5M
2022-05-13 502.08 504.09 500.69 502.77 226.9M
2022-05-12 499.67 504.39 496.47 500.93 281.1M
2022-05-11 500.17 503.21 499.77 500.33 244.4M
2022-05-10 500.59 504.45 499.70 500.15 274.7M
2022-05-09 505.94 505.94 499.38 500.20 178.5M
2022-05-06 512.36 513.09 505.86 506.85 196.3M
2022-05-05 518.04 518.04 511.60 512.54 221.0M
2022-05-04 517.06 520.29 512.73 519.07 167.7M
2022-05-03 523.29 523.31 516.25 517.25 181.6M
2022-05-02 521.35 523.43 518.21 523.03 140.5M
2022-04-29 527.60 529.31 520.36 521.25 250.4M
2022-04-28 527.52 528.35 518.37 527.61 262.6M
2022-04-27 524.45 527.51 522.43 524.01 179.8M
2022-04-26 525.04 526.15 521.84 523.48 202.1M
2022-04-25 528.90 528.90 524.50 524.96 197.3M
2022-04-22 533.08 534.54 527.52 528.97 155.9M
2022-04-21 541.68 543.11 531.50 532.99 179.3M
2022-04-20 546.10 546.55 539.63 540.17 204.7M
2022-04-19 539.74 546.15 539.74 545.71 169.8M
2022-04-18 539.27 542.36 538.37 539.60 114.5M
2022-04-13 536.83 540.14 534.90 539.24 110.9M
2022-04-12 541.53 543.44 533.85 535.56 200.8M
2022-04-11 542.84 543.28 539.78 540.59 127.9M
2022-04-08 545.90 546.50 541.70 542.83 131.5M
2022-04-07 547.25 547.87 544.18 545.03 291.6M
2022-04-06 550.37 550.37 545.59 547.01 207.9M
2022-04-05 556.33 556.33 548.91 550.11 204.2M
2022-04-04 557.39 560.45 556.12 556.47 122.0M
2022-04-01 555.02 559.60 553.41 557.37 207.5M
2022-03-31 548.53 555.73 548.53 555.08 256.8M
2022-03-30 552.08 553.22 546.81 548.55 248.5M
2022-03-29 545.52 553.49 544.91 552.27 266.2M
2022-03-28 542.64 547.11 542.64 546.13 135.2M
2022-03-25 545.89 545.91 539.98 542.66 173.1M
2022-03-24 540.48 546.66 539.19 545.90 186.8M
2022-03-23 546.39 546.39 538.91 540.33 174.0M
2022-03-22 539.81 547.90 539.24 546.80 267.7M
2022-03-18 533.08 541.54 529.79 539.81 820.9M
2022-03-17 527.34 533.44 525.76 533.13 207.0M
2022-03-16 521.87 531.27 521.87 526.92 260.3M
2022-03-15 519.62 523.38 516.82 521.40 340.9M
2022-03-14 526.90 526.90 516.82 520.12 265.3M
2022-03-11 529.99 531.81 525.26 526.09 197.5M
2022-03-10 532.38 533.49 528.14 529.06 217.3M
2022-03-09 526.73 533.85 526.73 533.19 251.8M
2022-03-08 522.25 528.70 517.54 527.00 288.3M
2022-03-07 533.50 533.50 518.28 521.60 263.1M
2022-03-04 536.30 536.30 528.81 533.70 244.6M
2022-03-03 537.88 542.43 535.63 536.73 243.5M
2022-03-02 532.99 539.36 532.45 537.90 224.4M
2022-03-01 534.06 537.10 529.35 531.90 201.6M
2022-02-28 530.18 535.22 527.14 534.20 981.1M
2022-02-25 522.29 531.04 522.16 530.61 245.0M
2022-02-24 519.96 522.81 513.74 522.00 263.5M
2022-02-23 536.60 536.60 524.03 525.23 278.3M
2022-02-22 532.83 536.97 531.09 536.31 208.7M
2022-02-21 534.73 535.30 530.10 532.35 47.9M
2022-02-18 535.98 537.67 533.48 534.72 138.6M
2022-02-17 539.28 540.60 535.15 535.92 172.6M
2022-02-16 535.09 541.50 534.19 539.52 188.6M
2022-02-15 528.29 537.17 528.07 534.94 211.0M
2022-02-14 534.78 534.78 524.67 527.38 232.7M
2022-02-11 532.36 539.63 532.06 534.86 205.3M
2022-02-10 533.57 535.76 530.90 532.73 275.6M
2022-02-09 530.36 534.20 530.06 533.81 189.6M
2022-02-08 522.83 530.15 521.47 529.84 189.0M
2022-02-04 520.00 524.14 518.69 522.59 131.7M
2022-02-03 523.81 523.96 519.66 520.15 162.1M
2022-02-02 523.03 525.66 522.63 525.11 105.2M
2022-02-01 520.24 523.58 518.74 522.80 154.6M
2022-01-31 510.81 521.02 510.62 519.03 248.0M
2022-01-28 507.97 513.16 504.96 510.81 237.4M
2022-01-27 511.43 514.31 507.28 507.66 229.5M
2022-01-26 511.50 514.51 509.79 510.64 222.3M
2022-01-25 508.18 512.19 499.26 510.62 234.0M
2022-01-24 516.32 516.32 494.90 508.84 233.2M
2022-01-21 523.52 523.88 514.38 516.60 205.7M
2022-01-20 525.03 527.55 523.51 524.06 156.5M
2022-01-19 526.72 527.27 523.41 525.08 178.4M
2022-01-18 532.05 532.05 525.69 526.53 152.3M
2022-01-17 529.86 532.98 529.86 531.88 37.7M
2022-01-14 529.85 530.67 526.96 529.89 155.4M
2022-01-13 532.25 533.79 529.63 530.38 187.7M
2022-01-12 524.30 532.63 523.82 532.21 181.6M
2022-01-11 521.32 524.78 520.56 523.68 190.4M
2022-01-10 523.17 523.69 520.52 521.24 134.9M
2022-01-07 523.17 524.29 522.08 523.16 120.4M
2022-01-06 523.83 525.31 521.17 523.48 155.5M
2022-01-05 526.44 527.65 523.26 524.14 144.8M
2022-01-04 527.65 530.02 525.26 526.57 117.8M
2022-01-03 530.08 532.77 526.45 526.94 72.5M