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
2023-12-29 627.28 627.52 624.16 626.09 70.7M
2023-12-28 629.01 631.06 624.71 626.58 61.1M
2023-12-27 626.69 630.93 626.53 628.78 82.4M
2023-12-26 624.82 629.68 624.82 627.27 54.4M
2023-12-25 626.17 628.29 624.20 625.05 98.0M
2023-12-22 626.17 628.29 624.20 625.05 98.0M
2023-12-21 619.28 626.67 619.28 626.24 118.4M
2023-12-20 625.83 627.24 617.99 618.88 224.3M
2023-12-19 625.06 630.52 622.47 625.51 231.2M
2023-12-18 619.16 626.86 616.45 624.67 191.4M
2023-12-15 618.06 623.66 615.63 620.27 766.3M
2023-12-14 595.35 619.86 595.35 617.97 335.6M
2023-12-13 585.65 593.59 583.72 593.04 292.8M
2023-12-11 586.27 588.82 584.81 586.43 213.4M
2023-12-08 587.81 587.81 584.12 585.81 208.1M
2023-12-07 585.92 588.89 584.75 588.33 234.1M
2023-12-06 586.36 591.04 586.10 586.94 245.7M
2023-12-05 584.96 586.90 578.62 586.51 302.0M
2023-12-04 581.81 586.72 580.99 584.64 245.1M
2023-12-01 580.58 582.73 577.68 582.04 195.6M
2023-11-30 569.64 581.80 568.65 581.10 857.3M
2023-11-29 564.27 570.50 564.27 569.66 218.1M
2023-11-28 564.31 567.55 564.31 564.75 216.2M
2023-11-27 566.92 567.41 563.92 564.56 212.2M
2023-11-24 565.55 568.19 563.68 566.28 104.5M
2023-11-23 562.22 566.14 562.01 565.43 43.2M
2023-11-22 560.54 563.76 560.54 561.55 179.4M
2023-11-21 559.21 561.59 555.05 560.38 199.1M
2023-11-17 556.59 560.63 556.59 559.90 151.4M
2023-11-16 558.88 558.88 555.55 556.21 194.8M
2023-11-15 555.36 560.98 555.36 558.86 254.4M
2023-11-14 544.29 555.83 544.29 555.23 228.4M
2023-11-13 544.86 546.38 543.95 544.31 175.8M
2023-11-10 545.63 547.96 544.43 545.13 173.1M
2023-11-09 547.88 547.88 544.51 545.82 208.2M
2023-11-08 548.97 551.43 547.17 547.88 159.8M
2023-11-07 553.16 554.42 547.46 549.11 256.6M
2023-11-06 545.24 557.17 545.24 553.43 244.0M
2023-11-03 539.77 554.13 538.70 546.53 245.6M
2023-11-01 523.38 532.02 522.66 530.84 174.9M
2023-10-31 524.08 525.31 520.81 523.18 341.8M
2023-10-30 522.46 526.49 522.22 523.96 198.9M
2023-10-27 527.98 530.53 522.31 522.62 239.4M
2023-10-26 526.71 530.15 524.37 528.16 207.0M
2023-10-25 523.19 527.94 522.77 527.55 188.8M
2023-10-24 523.65 524.94 522.19 523.29 167.8M
2023-10-23 523.97 523.97 517.72 522.79 168.8M
2023-10-20 529.61 529.65 523.14 523.90 231.1M
2023-10-19 535.39 535.64 528.64 529.01 261.7M
2023-10-18 540.10 540.91 534.40 535.82 371.0M
2023-10-17 540.38 542.76 540.05 541.12 204.6M
2023-10-16 536.43 543.33 536.43 541.33 153.2M
2023-10-13 539.89 540.36 535.31 536.23 220.3M
2023-10-12 546.51 546.51 537.13 540.05 243.2M
2023-10-11 548.38 549.83 544.46 546.22 243.4M
2023-10-10 537.43 548.43 537.43 547.81 215.3M
2023-10-09 540.01 540.89 533.89 537.47 169.8M
2023-10-06 537.27 541.71 528.78 540.47 190.8M
2023-10-05 546.72 546.72 522.86 536.53 283.3M
2023-10-04 548.21 552.17 544.41 550.76 243.8M
2023-10-03 553.31 554.46 546.57 547.21 255.3M
2023-10-02 552.48 553.76 545.54 553.25 188.4M
2023-09-29 561.88 563.08 550.53 551.73 238.1M
2023-09-28 562.18 563.79 561.10 562.25 219.3M
2023-09-27 561.47 563.92 560.66 562.64 250.6M
2023-09-26 563.08 564.33 560.81 561.10 224.6M
2023-09-25 568.15 569.05 562.45 562.90 250.5M
2023-09-22 569.78 571.30 567.23 567.96 185.4M
2023-09-21 574.71 574.71 568.93 570.21 209.9M
2023-09-20 570.82 578.08 570.48 574.88 244.4M
2023-09-19 566.13 571.74 565.35 570.88 219.1M
2023-09-18 564.79 566.53 560.52 565.85 163.3M
2023-09-15 569.83 569.83 562.67 564.38 1,031.8M
2023-09-14 566.30 570.46 565.63 569.80 212.7M
2023-09-13 569.25 569.62 564.80 565.95 275.6M
2023-09-12 573.86 574.50 569.05 569.79 231.9M
2023-09-11 575.61 577.89 573.77 574.04 171.5M
2023-09-08 575.00 576.29 571.67 575.49 211.1M
2023-09-07 578.19 578.19 574.40 575.27 172.8M
2023-09-06 578.27 579.07 575.75 577.61 246.0M
2023-09-05 579.41 580.08 576.07 577.78 239.1M
2023-09-04 578.92 581.06 578.85 579.59 50.7M
2023-09-01 579.04 582.71 577.58 578.69 133.8M
2023-08-31 590.50 590.67 577.06 577.73 2,358.8M
2023-08-30 588.28 592.32 587.62 590.64 315.0M
2023-08-29 579.63 588.63 579.28 588.30 226.1M
2023-08-28 577.35 583.87 577.35 579.50 176.4M
2023-08-25 575.62 579.71 574.49 577.39 201.9M
2023-08-24 579.73 581.25 574.08 576.19 230.7M
2023-08-23 572.76 580.60 572.17 579.47 226.0M
2023-08-22 572.56 573.08 570.26 572.41 214.9M
2023-08-21 574.85 574.85 569.77 572.39 194.7M
2023-08-18 574.82 575.56 569.86 574.47 188.8M
2023-08-17 582.97 583.25 574.58 575.38 302.5M
2023-08-16 581.25 583.97 580.95 582.89 346.9M
2023-08-15 578.52 582.36 577.02 581.09 261.6M
2023-08-14 579.60 580.50 576.13 578.79 239.4M
2023-08-11 582.74 583.63 578.04 579.44 316.9M
2023-08-10 585.59 588.23 581.18 582.79 188.7M
2023-08-09 581.23 585.91 579.79 585.60 280.3M
2023-08-08 583.87 583.87 577.20 581.08 225.5M
2023-08-07 582.57 585.30 580.76 584.40 207.3M
2023-08-04 576.03 583.05 575.85 582.36 186.6M
2023-08-03 573.00 575.90 570.86 575.56 239.7M
2023-08-02 581.62 581.62 572.87 573.50 253.0M
2023-08-01 590.47 591.00 581.17 581.83 193.1M
2023-07-31 589.52 591.97 588.87 590.45 207.9M
2023-07-28 586.18 592.45 585.78 589.11 205.3M
2023-07-27 583.63 587.98 582.00 586.64 280.3M
2023-07-26 577.66 584.05 575.32 583.23 222.4M
2023-07-25 575.46 578.31 574.78 577.22 307.9M
2023-07-24 577.58 577.62 572.64 574.84 251.6M
2023-07-21 576.49 578.71 574.70 577.58 141.8M
2023-07-20 578.77 579.84 575.24 577.15 131.9M
2023-07-19 583.40 585.62 577.87 579.22 210.3M
2023-07-18 579.23 584.72 577.51 583.22 169.6M
2023-07-17 580.48 581.68 576.44 578.90 101.5M
2023-07-14 586.77 586.77 580.37 581.19 157.1M
2023-07-13 581.79 589.86 581.79 586.90 196.7M
2023-07-12 580.65 582.40 579.74 581.14 243.5M
2023-07-11 575.41 580.58 572.29 580.30 177.4M
2023-07-10 576.74 576.77 573.75 575.09 137.0M
2023-07-07 571.73 577.81 570.94 576.43 174.0M
2023-07-06 578.41 578.41 567.65 571.62 219.8M
2023-07-05 578.60 579.06 575.75 578.64 207.9M
2023-07-04 582.44 584.16 578.12 578.78 24.2M
2023-07-03 572.26 582.61 572.01 582.04 91.9M
2023-06-30 575.41 575.41 571.34 572.31 231.2M
2023-06-29 574.60 576.43 573.23 574.85 161.7M
2023-06-28 578.89 578.89 570.86 574.30 195.5M
2023-06-27 573.22 579.34 572.13 578.61 212.5M
2023-06-26 574.48 575.10 572.60 573.28 166.9M
2023-06-23 578.36 578.36 570.99 574.31 160.7M
2023-06-22 582.91 583.04 576.28 577.20 149.3M
2023-06-21 587.06 587.06 581.08 583.56 184.1M
2023-06-20 591.59 592.11 585.43 586.99 240.6M
2023-06-19 591.80 593.51 590.38 591.01 30.5M
2023-06-16 594.93 595.36 590.71 591.14 655.9M
2023-06-15 593.36 596.77 592.85 594.92 217.9M
2023-06-14 589.34 594.00 588.86 593.49 290.6M
2023-06-13 587.44 588.91 585.32 588.75 190.9M
2023-06-12 588.83 588.83 584.13 586.28 141.0M
2023-06-09 585.55 590.03 585.32 588.68 206.5M
2023-06-08 584.50 586.61 581.12 585.65 221.8M
2023-06-07 584.51 586.82 582.97 583.95 244.7M
2023-06-06 574.03 584.94 573.99 584.49 213.4M
2023-06-05 573.72 574.93 571.41 573.59 129.3M
2023-06-02 568.11 576.39 568.11 572.94 201.9M
2023-06-01 567.97 570.74 567.05 567.56 188.1M
2023-05-31 570.97 572.71 563.52 567.93 1,354.9M
2023-05-30 580.73 580.78 568.57 571.80 296.5M
2023-05-29 578.69 581.22 577.01 580.35 159.2M
2023-05-26 574.28 578.48 570.66 578.05 211.4M
2023-05-25 572.76 574.37 568.74 573.73 223.4M
2023-05-24 573.59 573.87 568.00 572.00 218.7M
2023-05-23 576.09 577.13 569.55 570.96 189.7M
2023-05-22 584.34 587.92 574.27 575.65 193.3M
2023-05-19 592.50 595.21 583.74 584.15 174.7M
2023-05-18 590.84 593.32 588.77 592.93 180.9M
2023-05-17 591.19 593.38 589.58 590.18 177.5M
2023-05-16 590.27 593.97 589.81 590.56 188.1M
2023-05-15 587.08 590.91 586.33 590.16 178.3M
2023-05-12 587.31 589.23 585.16 586.73 174.6M
2023-05-11 591.95 592.32 586.10 587.41 201.1M
2023-05-10 590.07 594.30 590.07 592.14 195.7M
2023-05-09 586.49 591.75 585.43 591.18 176.5M
2023-05-08 588.54 590.92 584.66 586.80 145.6M
2023-05-05 583.80 587.63 583.03 587.22 217.7M
2023-05-04 585.49 588.11 580.89 582.38 167.1M
2023-05-03 586.95 587.81 584.95 585.16 188.0M
2023-05-02 585.96 587.08 581.26 586.70 259.2M
2023-04-28 580.17 587.82 580.17 587.08 255.8M
2023-04-27 575.09 580.42 574.81 579.97 169.9M
2023-04-26 577.66 580.00 572.88 575.17 220.7M
2023-04-25 581.65 581.65 577.19 577.79 139.0M
2023-04-24 577.33 582.15 576.32 581.88 142.0M
2023-04-21 581.69 581.69 574.10 577.06 178.0M
2023-04-20 582.62 585.50 580.49 580.92 145.4M
2023-04-19 582.80 584.45 580.66 582.40 204.2M
2023-04-18 588.72 590.54 581.22 582.98 162.8M
2023-04-17 585.47 589.78 584.70 588.98 206.9M
2023-04-14 587.42 588.92 582.13 585.19 178.9M
2023-04-13 583.69 590.17 583.57 587.78 231.1M
2023-04-12 584.57 587.73 580.88 583.03 76.9M
2023-04-11 577.60 586.22 577.60 584.64 81.4M
2023-04-10 572.05 580.72 572.05 579.68 54.0M
2023-04-05 580.32 580.92 571.43 571.57 59.8M
2023-04-04 576.51 583.77 576.51 582.03 58.5M
2023-04-03 577.05 577.11 572.12 574.75 46.0M
2023-03-31 579.09 582.37 576.26 577.03 250.9M
2023-03-30 575.33 581.01 574.43 579.07 193.4M
2023-03-29 569.53 575.81 569.50 575.04 190.4M
2023-03-28 564.35 573.26 563.60 569.03 175.8M
2023-03-27 561.90 565.24 561.54 564.09 170.4M
2023-03-24 559.85 562.62 557.55 561.72 158.6M
2023-03-23 558.21 564.44 557.95 560.82 161.6M
2023-03-22 560.00 562.19 557.46 558.19 196.0M
2023-03-21 558.47 560.57 556.93 559.51 172.0M
2023-03-17 558.68 560.93 553.04 556.66 884.4M
2023-03-16 557.18 562.25 555.29 558.78 177.5M
2023-03-15 560.92 561.61 553.68 556.14 170.6M
2023-03-14 562.31 567.73 560.65 561.74 195.0M
2023-03-13 559.53 567.97 554.18 561.31 211.6M
2023-03-10 564.99 565.61 558.22 559.30 214.6M
2023-03-09 566.33 569.83 564.45 565.01 219.5M
2023-03-08 565.21 566.69 563.35 566.35 139.8M
2023-03-07 571.65 571.74 564.30 564.78 206.5M
2023-03-06 572.56 575.10 570.85 572.05 143.8M
2023-03-03 562.70 575.01 562.35 573.23 190.6M
2023-03-02 563.39 563.95 558.10 562.66 182.6M
2023-03-01 557.40 565.64 556.59 562.81 174.8M
2023-02-28 561.13 561.28 555.21 557.49 570.6M
2023-02-27 557.92 561.39 556.97 559.67 138.2M
2023-02-24 560.74 560.74 555.23 557.74 152.7M
2023-02-23 563.28 565.55 560.11 561.49 208.6M
2023-02-22 565.02 567.25 560.61 562.80 198.6M
2023-02-21 573.20 575.22 562.41 564.76 184.6M
2023-02-20 573.12 573.85 571.22 573.18 25.9M
2023-02-17 573.09 573.60 568.87 572.71 164.2M
2023-02-16 573.93 575.32 569.80 573.50 176.3M
2023-02-15 569.09 574.29 566.25 573.77 216.2M
2023-02-14 576.78 577.88 567.63 569.77 239.1M
2023-02-13 568.20 576.53 568.20 575.22 154.4M
2023-02-10 575.36 575.58 563.70 568.56 169.0M
2023-02-09 579.96 582.99 574.00 575.09 143.3M
2023-02-08 582.34 584.63 571.63 578.29 178.6M
2023-02-07 589.64 589.64 580.72 582.88 206.1M
2023-02-03 586.46 590.90 584.04 590.42 195.5M
2023-02-02 595.22 597.15 584.19 586.57 176.3M
2023-02-01 587.67 595.38 586.71 594.87 165.7M
2023-01-31 583.76 588.84 580.87 587.77 260.3M
2023-01-30 589.37 589.37 582.90 584.11 129.2M
2023-01-27 593.54 596.12 588.04 589.45 151.6M
2023-01-26 588.00 594.00 588.00 593.34 140.4M
2023-01-25 588.84 588.94 585.27 587.91 164.6M
2023-01-24 585.45 590.93 585.45 588.46 153.0M
2023-01-23 581.22 589.40 581.22 584.69 126.7M
2023-01-20 575.98 582.84 573.83 581.02 131.6M
2023-01-19 573.75 578.65 572.43 575.48 165.2M
2023-01-18 572.78 576.55 572.55 573.78 142.4M
2023-01-17 577.62 577.62 570.62 571.94 141.0M
2023-01-16 575.33 578.99 574.39 577.59 51.9M
2023-01-13 575.42 577.68 574.03 575.29 137.9M
2023-01-12 573.04 578.30 573.04 575.66 187.0M
2023-01-11 565.52 575.99 565.52 572.64 168.1M
2023-01-10 565.54 568.51 564.53 565.38 141.1M
2023-01-09 559.26 567.54 559.11 565.12 137.3M
2023-01-06 548.26 561.21 547.62 558.97 117.4M
2023-01-05 541.99 551.50 541.22 548.61 147.9M
2023-01-04 529.69 543.55 529.54 542.10 119.4M
2023-01-03 528.92 530.96 527.82 529.48 69.8M
2023-01-02 524.70 530.12 524.48 529.36 14.1M