S&PBmv Ipc Riesgo Ponderado

MXCU0
🏛️ Mexiko →
246.24
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
2021-12-31 189.53 190.02 188.68 189.78 0.0M
2021-12-30 186.43 188.77 186.23 188.59 0.0M
2021-12-29 186.85 187.76 185.74 185.90 0.0M
2021-12-28 187.17 188.14 185.53 186.25 0.0M
2021-12-27 185.39 186.34 184.90 186.20 0.0M
2021-12-24 184.99 185.92 184.93 185.48 0.0M
2021-12-23 182.68 184.92 182.62 184.59 0.0M
2021-12-22 180.71 182.61 180.41 182.57 0.0M
2021-12-21 179.77 181.47 179.35 180.36 0.0M
2021-12-20 181.80 181.80 178.84 179.51 0.0M
2021-12-17 179.34 181.87 179.30 180.95 0.0M
2021-12-16 177.96 180.16 177.75 179.05 0.0M
2021-12-15 175.82 177.20 173.84 177.05 0.0M
2021-12-14 174.63 175.61 173.69 175.39 0.0M
2021-12-13 178.10 178.10 174.94 175.14 0.0M
2021-12-10 178.11 178.28 177.04 178.16 0.0M
2021-12-09 177.26 177.63 176.12 177.43 0.0M
2021-12-08 177.96 178.40 177.03 177.78 0.0M
2021-12-07 173.93 177.64 173.93 177.37 0.0M
2021-12-06 173.47 175.07 172.93 173.91 0.0M
2021-12-03 174.24 175.23 172.58 173.26 0.0M
2021-12-02 170.95 173.87 170.85 173.72 0.0M
2021-12-01 172.25 173.88 169.55 169.55 0.0M
2021-11-30 169.25 169.70 167.72 169.55 0.0M
2021-11-29 166.36 168.02 165.93 167.56 0.0M
2021-11-26 169.05 169.05 163.54 164.87 0.0M
2021-11-25 171.11 171.48 170.29 170.68 0.0M
2021-11-24 172.42 172.84 170.64 172.06 0.0M
2021-11-23 175.33 175.59 174.07 175.04 0.0M
2021-11-22 177.80 178.28 176.10 176.46 0.0M
2021-11-19 180.21 180.21 178.21 178.47 0.0M
2021-11-18 179.69 179.98 178.42 179.67 0.0M
2021-11-17 180.98 181.30 179.50 181.04 0.0M
2021-11-16 181.69 181.94 180.49 180.74 0.0M
2021-11-12 183.96 185.30 183.30 183.56 0.0M
2021-11-11 185.29 185.42 182.27 183.26 0.0M
2021-11-10 187.39 187.42 183.66 184.05 0.0M
2021-11-09 187.67 187.88 186.29 187.71 0.0M
2021-11-08 186.48 187.91 186.48 187.15 0.0M
2021-11-05 186.28 187.07 185.86 186.44 0.0M
2021-11-04 185.03 185.50 183.12 185.13 0.0M
2021-11-03 182.27 185.12 180.89 185.03 0.0M
2021-11-01 182.59 183.61 181.68 182.37 0.0M
2021-10-29 183.85 183.92 182.12 183.27 0.0M
2021-10-28 185.54 185.99 183.93 184.47 0.0M
2021-10-27 187.83 187.83 185.19 185.47 0.0M
2021-10-26 187.99 187.99 186.72 187.44 0.0M
2021-10-25 188.06 188.62 187.26 187.59 0.0M
2021-10-22 188.86 189.91 187.01 188.01 0.0M
2021-10-21 188.66 188.73 187.00 187.87 0.0M
2021-10-20 188.54 189.52 188.54 189.36 0.0M
2021-10-19 188.50 188.66 187.35 188.21 0.0M
2021-10-18 187.87 188.41 187.19 187.79 0.0M
2021-10-15 184.19 188.62 184.19 188.44 0.0M
2021-10-14 183.54 184.64 183.24 183.99 0.0M
2021-10-13 182.57 183.88 181.60 183.72 0.0M
2021-10-12 180.93 182.60 180.79 182.05 0.0M
2021-10-11 180.27 181.72 180.06 180.33 0.0M
2021-10-08 181.01 181.23 179.66 180.61 0.0M
2021-10-07 180.71 182.08 180.15 180.46 0.0M
2021-10-06 179.02 181.19 178.19 181.02 0.0M
2021-10-05 180.61 181.35 180.28 181.04 0.0M
2021-10-04 181.82 182.11 180.27 181.24 0.0M
2021-10-01 183.03 183.03 181.09 182.53 0.0M
2021-09-30 182.14 182.55 180.54 181.95 0.0M
2021-09-29 182.44 182.86 180.90 181.59 0.0M
2021-09-28 185.64 185.64 182.89 183.19 0.0M
2021-09-27 185.61 187.17 185.42 186.94 0.0M
2021-09-24 186.35 186.93 185.93 186.25 0.0M
2021-09-23 187.01 187.82 186.80 187.52 0.0M
2021-09-22 185.14 188.25 185.14 186.67 0.0M
2021-09-21 184.93 185.69 183.73 184.64 0.0M
2021-09-20 186.21 186.21 183.71 184.62 0.0M
2021-09-17 190.41 190.95 187.26 187.43 0.0M
2021-09-15 189.81 191.38 189.73 191.22 0.0M
2021-09-14 189.12 190.46 188.50 189.68 0.0M
2021-09-13 189.05 190.60 188.58 189.05 0.0M
2021-09-10 189.15 190.12 188.32 188.53 0.0M
2021-09-09 189.17 189.17 187.63 188.36 0.0M
2021-09-08 190.74 190.74 188.70 189.03 0.0M
2021-09-07 190.89 191.65 190.03 190.56 0.0M
2021-09-06 190.24 191.56 190.24 191.21 0.0M
2021-09-03 190.89 191.17 189.57 189.93 0.0M
2021-09-02 190.21 190.28 189.43 190.06 0.0M
2021-09-01 191.99 191.99 189.36 189.62 0.0M
2021-08-31 188.67 191.10 188.56 190.78 0.0M
2021-08-30 187.55 188.67 186.46 188.48 0.0M
2021-08-27 185.13 187.48 184.81 187.48 0.0M
2021-08-26 185.70 185.97 184.01 185.09 0.0M
2021-08-25 185.73 186.53 184.17 186.46 0.0M
2021-08-24 185.47 186.71 184.56 186.12 0.0M
2021-08-23 183.53 185.75 183.26 185.61 0.0M
2021-08-20 182.72 184.14 181.75 183.27 0.0M
2021-08-19 186.14 186.14 183.35 184.35 0.0M
2021-08-18 186.86 189.03 186.56 187.75 0.0M
2021-08-17 187.08 187.33 185.42 186.72 0.0M
2021-08-16 187.32 188.57 186.57 187.79 0.0M
2021-08-13 187.67 188.31 187.40 188.26 0.0M
2021-08-12 188.26 188.26 186.57 186.69 0.0M
2021-08-11 187.28 188.37 187.23 188.10 0.0M
2021-08-10 185.62 186.60 184.69 186.48 0.0M
2021-08-09 187.00 187.00 185.41 185.93 0.0M
2021-08-06 188.13 188.33 186.60 186.72 0.0M
2021-08-05 188.87 189.77 188.01 188.19 0.0M
2021-08-04 190.53 190.53 187.83 188.25 0.0M
2021-08-03 189.02 190.23 187.54 190.05 0.0M
2021-08-02 189.36 190.29 188.19 188.35 0.0M
2021-07-30 190.67 191.02 188.16 188.35 0.0M
2021-07-29 189.86 191.46 189.85 190.52 0.0M
2021-07-28 188.53 189.43 187.49 189.40 0.0M
2021-07-27 188.16 188.85 187.24 188.41 0.0M
2021-07-26 185.41 188.33 185.34 187.47 0.0M
2021-07-23 185.72 186.56 185.32 185.65 0.0M
2021-07-22 183.53 185.24 182.75 185.07 0.0M
2021-07-21 181.27 183.55 181.23 183.20 0.0M
2021-07-20 181.06 183.13 181.06 181.59 0.0M
2021-07-19 186.06 186.06 180.89 181.71 0.0M
2021-07-16 187.66 187.95 186.56 186.89 0.0M
2021-07-15 185.73 187.23 185.54 186.77 0.0M
2021-07-14 185.73 186.42 184.90 186.19 0.0M
2021-07-13 186.55 186.77 183.67 184.17 0.0M
2021-07-12 188.01 188.43 186.88 188.00 0.0M
2021-07-09 187.33 188.78 187.32 188.29 0.0M
2021-07-08 185.88 187.24 184.78 186.42 0.0M
2021-07-07 187.13 187.66 184.74 187.54 0.0M
2021-07-06 189.23 189.23 185.29 186.50 0.0M
2021-07-05 188.68 189.39 188.58 189.32 0.0M
2021-07-02 188.36 189.71 187.95 189.52 0.0M
2021-07-01 187.39 187.82 185.62 187.15 0.0M
2021-06-30 187.26 187.76 185.56 187.39 0.0M
2021-06-29 187.69 188.12 187.14 187.67 0.0M
2021-06-28 188.53 188.77 187.34 187.68 0.0M
2021-06-25 189.39 189.82 187.82 188.74 0.0M
2021-06-24 186.17 189.92 185.34 188.22 0.0M
2021-06-23 184.08 185.76 183.45 184.58 0.0M
2021-06-22 181.75 183.39 180.02 183.20 0.0M
2021-06-21 182.31 183.37 181.03 182.79 0.0M
2021-06-18 182.55 182.55 179.37 181.67 0.0M
2021-06-17 184.17 185.47 182.98 183.46 0.0M
2021-06-16 187.94 188.28 184.33 184.72 0.0M
2021-06-15 189.29 189.33 186.41 188.01 0.0M
2021-06-14 190.54 190.71 189.18 189.29 0.0M
2021-06-11 191.23 191.79 189.18 190.46 0.0M
2021-06-10 190.49 192.42 190.49 191.04 0.0M
2021-06-09 192.03 192.06 189.92 190.63 0.0M
2021-06-08 191.05 191.50 189.53 191.33 0.0M
2021-06-07 187.20 191.73 187.20 190.62 0.0M
2021-06-04 185.64 186.49 185.28 185.58 0.0M
2021-06-03 186.23 186.23 183.45 184.26 0.0M
2021-06-02 186.52 188.00 186.52 187.12 0.0M
2021-06-01 186.99 187.41 186.01 186.24 0.0M
2021-05-31 184.47 186.55 184.36 186.24 0.0M
2021-05-28 182.60 184.40 181.98 184.32 0.0M
2021-05-27 182.03 182.72 181.34 182.25 0.0M
2021-05-26 181.06 182.50 181.06 182.20 0.0M
2021-05-25 183.13 183.26 180.73 180.84 0.0M
2021-05-24 183.14 183.37 182.36 182.77 0.0M
2021-05-21 183.57 183.67 180.79 182.38 0.0M
2021-05-20 182.37 183.62 181.00 183.42 0.0M
2021-05-19 182.47 182.77 180.71 180.98 0.0M
2021-05-18 182.50 183.46 182.11 183.08 0.0M
2021-05-17 180.95 182.57 180.90 182.44 0.0M
2021-05-14 181.30 182.18 180.87 181.16 0.0M
2021-05-13 177.83 180.61 177.66 179.83 0.0M
2021-05-12 180.40 180.43 177.18 177.37 0.0M
2021-05-11 181.65 182.31 180.67 181.10 0.0M
2021-05-10 180.80 183.25 180.76 182.56 0.0M
2021-05-07 180.18 181.45 179.72 180.61 0.0M
2021-05-06 177.00 179.14 176.54 178.84 0.0M
2021-05-05 177.79 178.75 176.41 176.60 0.0M
2021-05-04 177.49 177.70 175.92 177.35 0.0M
2021-05-03 176.81 178.90 176.81 178.45 0.0M
2021-04-30 180.05 180.49 176.10 176.39 0.0M
2021-04-29 180.13 181.30 179.46 180.69 0.0M
2021-04-28 180.34 181.25 180.07 180.62 0.0M
2021-04-27 180.83 181.82 179.40 179.80 0.0M
2021-04-26 182.89 183.31 181.20 181.41 0.0M
2021-04-23 182.54 182.97 181.32 182.67 0.0M
2021-04-22 181.60 181.89 180.31 181.56 0.0M
2021-04-21 179.20 181.44 179.20 181.13 0.0M
2021-04-20 178.03 179.02 177.12 178.99 0.0M
2021-04-19 179.74 180.44 178.18 178.46 0.0M
2021-04-16 177.80 180.28 177.69 178.96 0.0M
2021-04-15 177.76 178.95 177.40 178.11 0.0M
2021-04-14 176.33 177.49 176.00 176.81 0.0M
2021-04-13 173.11 175.13 172.96 174.70 0.0M
2021-04-12 174.19 175.23 172.87 173.35 0.0M
2021-04-09 174.91 175.34 173.73 173.99 0.0M
2021-04-08 174.89 176.24 174.82 175.52 0.0M
2021-04-07 172.85 174.50 172.85 173.97 0.0M
2021-04-06 173.29 173.88 172.62 173.80 0.0M
2021-04-05 171.33 173.00 170.88 172.29 0.0M
2021-03-31 171.18 171.18 168.25 169.08 0.0M
2021-03-30 169.87 170.32 168.11 170.10 0.0M
2021-03-29 167.67 170.00 166.80 169.94 0.0M
2021-03-26 168.12 168.87 166.28 168.25 0.0M
2021-03-25 163.96 166.26 163.26 165.96 0.0M
2021-03-24 166.27 166.58 163.70 163.75 0.0M
2021-03-23 168.32 168.85 165.54 165.56 0.0M
2021-03-22 167.96 170.41 167.79 169.07 0.0M
2021-03-19 171.12 171.39 168.75 169.05 0.0M
2021-03-18 170.64 172.31 170.11 170.66 0.0M
2021-03-17 169.68 172.57 169.20 171.85 0.0M
2021-03-16 167.85 170.90 167.75 170.53 0.0M
2021-03-12 166.92 167.78 165.93 166.98 0.0M
2021-03-11 166.88 168.88 166.69 168.46 0.0M
2021-03-10 164.14 166.14 163.62 165.91 0.0M
2021-03-09 162.27 163.46 161.30 162.37 0.0M
2021-03-08 158.35 161.31 158.03 160.15 0.0M
2021-03-05 160.35 161.86 158.84 160.00 0.0M
2021-03-04 162.42 164.78 159.96 160.26 0.0M
2021-03-03 162.28 162.69 161.21 161.71 0.0M
2021-03-02 161.00 163.46 160.60 162.98 0.0M
2021-03-01 160.87 162.92 160.48 160.76 0.0M
2021-02-26 157.16 158.98 155.99 158.36 0.0M
2021-02-25 160.61 161.72 155.99 156.72 0.0M
2021-02-24 161.44 162.37 160.04 162.05 0.0M
2021-02-23 158.66 161.33 157.06 160.71 0.0M
2021-02-22 159.23 160.81 157.82 158.10 0.0M
2021-02-19 162.02 163.16 161.28 161.58 0.0M
2021-02-18 163.96 163.96 161.78 162.23 0.0M
2021-02-17 162.93 165.01 162.39 164.65 0.0M
2021-02-16 163.38 164.88 163.38 164.26 0.0M
2021-02-15 164.92 165.53 164.82 165.06 0.0M
2021-02-12 163.40 165.13 163.11 165.03 0.0M
2021-02-11 166.67 167.98 164.05 164.26 0.0M
2021-02-10 166.60 166.98 165.20 165.87 0.0M
2021-02-09 164.23 166.00 164.20 165.80 0.0M
2021-02-08 163.63 164.74 163.16 163.96 0.0M
2021-02-05 163.64 165.37 163.49 164.14 0.0M
2021-02-04 162.40 162.40 160.80 162.03 0.0M
2021-02-03 163.15 163.92 161.05 163.17 0.0M
2021-02-02 160.69 164.32 160.69 162.61 0.0M
2021-01-29 162.71 162.93 156.91 157.03 0.0M
2021-01-28 161.90 163.58 161.14 162.96 0.0M
2021-01-27 163.73 163.73 160.48 162.17 0.0M
2021-01-26 167.03 167.61 164.78 167.29 0.0M
2021-01-25 166.61 166.91 162.64 166.04 0.0M
2021-01-22 167.48 167.60 165.29 166.78 0.0M
2021-01-21 171.50 171.85 168.64 169.27 0.0M
2021-01-20 172.30 172.30 170.01 171.41 0.0M
2021-01-19 174.14 174.14 170.88 171.11 0.0M
2021-01-18 170.93 173.97 170.88 173.47 0.0M
2021-01-15 171.46 171.86 170.47 171.12 0.0M
2021-01-14 171.08 173.45 170.62 172.70 0.0M
2021-01-13 172.37 172.69 170.33 171.07 0.0M
2021-01-12 172.11 173.18 171.48 172.27 0.0M
2021-01-11 172.18 172.53 169.78 171.75 0.0M
2021-01-08 173.34 174.98 172.21 173.96 0.0M
2021-01-07 172.40 173.42 171.47 172.02 0.0M
2021-01-06 170.89 175.46 170.77 172.82 0.0M
2021-01-05 167.96 169.26 167.54 168.95 0.0M
2021-01-04 169.27 172.20 168.03 168.35 0.0M