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
2022-12-30 196.18 196.58 192.90 193.24 0.0M
2022-12-29 197.91 199.99 196.11 196.32 0.0M
2022-12-28 200.04 200.26 196.68 196.97 0.0M
2022-12-27 199.75 201.01 198.69 199.18 0.0M
2022-12-26 200.33 201.40 199.59 199.78 0.0M
2022-12-23 197.21 201.21 196.31 200.52 0.0M
2022-12-22 197.58 197.62 194.30 196.05 0.0M
2022-12-21 195.21 197.61 194.75 197.01 0.0M
2022-12-20 195.16 196.09 193.97 194.67 0.0M
2022-12-19 193.75 195.56 193.72 194.35 0.0M
2022-12-16 192.99 194.03 191.61 193.84 0.0M
2022-12-15 195.53 195.64 192.82 193.26 0.0M
2022-12-14 198.74 198.74 195.52 197.05 0.0M
2022-12-13 198.14 201.44 198.14 199.89 0.0M
2022-12-09 198.72 198.87 195.77 196.33 0.0M
2022-12-08 197.75 200.78 197.75 199.84 0.0M
2022-12-07 198.11 200.61 197.81 197.90 0.0M
2022-12-06 196.05 198.38 195.69 197.17 0.0M
2022-12-05 198.67 198.67 195.24 196.24 0.0M
2022-12-02 202.74 203.06 200.89 201.87 0.0M
2022-12-01 202.06 204.66 201.55 203.95 0.0M
2022-11-30 197.20 201.36 194.54 200.94 0.0M
2022-11-29 201.94 202.72 197.51 197.87 0.0M
2022-11-28 200.78 202.77 199.77 200.03 0.0M
2022-11-25 202.63 202.63 200.89 201.25 0.0M
2022-11-24 202.71 203.68 201.87 202.42 0.0M
2022-11-23 200.92 203.33 200.92 202.67 0.0M
2022-11-22 200.34 201.47 199.61 200.16 0.0M
2022-11-18 200.52 201.77 199.93 201.00 0.0M
2022-11-17 200.23 200.70 198.25 200.50 0.0M
2022-11-16 201.47 202.81 201.07 202.08 0.0M
2022-11-15 202.40 204.40 199.87 201.05 0.0M
2022-11-14 200.35 202.21 199.25 201.41 0.0M
2022-11-11 195.79 200.74 195.79 200.41 0.0M
2022-11-10 194.87 198.67 194.87 197.59 0.0M
2022-11-09 191.86 193.67 191.36 192.12 0.0M
2022-11-08 193.31 194.58 191.21 192.70 0.0M
2022-11-07 193.06 194.45 192.70 193.41 0.0M
2022-11-04 190.89 193.38 190.83 192.87 0.0M
2022-11-03 189.02 189.37 186.00 188.91 0.0M
2022-11-01 187.03 189.79 186.92 189.62 0.0M
2022-10-31 182.39 185.98 181.69 185.84 0.0M
2022-10-28 182.15 183.65 181.41 183.24 0.0M
2022-10-27 182.39 184.02 181.86 181.99 0.0M
2022-10-26 180.34 182.20 180.27 181.99 0.0M
2022-10-25 177.29 180.53 177.06 180.35 0.0M
2022-10-24 174.57 177.84 174.49 176.97 0.0M
2022-10-21 172.41 175.15 172.33 174.90 0.0M
2022-10-20 171.84 173.42 171.03 172.11 0.0M
2022-10-19 171.44 172.14 170.28 171.60 0.0M
2022-10-18 172.13 173.37 171.10 172.37 0.0M
2022-10-17 168.78 172.32 168.78 171.30 0.0M
2022-10-14 169.32 169.88 167.56 167.97 0.0M
2022-10-13 167.73 170.55 165.63 169.14 0.0M
2022-10-12 168.44 170.19 167.79 169.31 0.0M
2022-10-11 168.80 170.56 167.15 168.35 0.0M
2022-10-10 169.50 170.68 168.41 168.78 0.0M
2022-10-07 170.30 170.30 168.56 168.97 0.0M
2022-10-06 168.18 171.26 168.09 170.08 0.0M
2022-10-05 169.21 169.21 167.03 168.80 0.0M
2022-10-04 168.69 170.77 168.38 170.44 0.0M
2022-10-03 165.64 168.25 165.58 167.48 0.0M
2022-09-30 165.59 166.84 164.54 164.74 0.0M
2022-09-29 166.23 166.93 163.86 165.31 0.0M
2022-09-28 163.26 167.52 163.04 166.33 0.0M
2022-09-27 162.86 164.19 162.53 162.86 0.0M
2022-09-26 166.18 166.67 162.09 162.35 0.0M
2022-09-23 170.43 170.43 166.10 166.95 0.0M
2022-09-22 174.77 174.77 171.50 172.18 0.0M
2022-09-21 175.06 176.70 174.05 174.36 0.0M
2022-09-20 174.47 175.23 173.82 175.00 0.0M
2022-09-19 173.42 175.74 172.22 175.45 0.0M
2022-09-15 174.24 174.86 172.67 173.81 0.0M
2022-09-14 174.42 176.10 174.23 174.64 0.0M
2022-09-13 176.37 176.39 173.79 173.99 0.0M
2022-09-12 175.98 178.76 175.95 178.48 0.0M
2022-09-09 172.51 174.91 172.51 174.84 0.0M
2022-09-08 170.16 172.26 169.16 171.85 0.0M
2022-09-07 169.79 171.28 168.13 170.91 0.0M
2022-09-06 171.42 171.75 168.89 169.93 0.0M
2022-09-05 171.71 172.04 171.22 171.78 0.0M
2022-09-02 171.28 172.75 170.60 171.74 0.0M
2022-09-01 167.56 169.12 165.84 168.37 0.0M
2022-08-31 170.90 171.61 167.84 168.26 0.0M
2022-08-30 173.91 174.14 169.77 171.17 0.0M
2022-08-29 176.99 176.99 173.49 173.76 0.0M
2022-08-26 179.74 180.01 176.62 177.34 0.0M
2022-08-25 178.64 179.73 177.58 179.39 0.0M
2022-08-24 178.92 179.95 178.26 178.72 0.0M
2022-08-23 177.80 179.29 177.17 178.80 0.0M
2022-08-22 178.32 178.32 176.52 177.08 0.0M
2022-08-19 179.29 179.32 178.27 178.87 0.0M
2022-08-18 181.47 181.47 179.01 180.20 0.0M
2022-08-17 181.46 181.57 179.85 181.56 0.0M
2022-08-16 181.85 182.92 181.85 182.80 0.0M
2022-08-15 181.93 183.68 181.65 182.70 0.0M
2022-08-12 181.14 183.15 181.02 183.01 0.0M
2022-08-11 179.08 180.65 178.77 180.62 0.0M
2022-08-10 178.02 181.05 177.32 178.00 0.0M
2022-08-09 176.83 176.94 175.02 175.77 0.0M
2022-08-08 175.87 177.63 175.73 176.95 0.0M
2022-08-05 175.07 176.36 173.27 174.79 0.0M
2022-08-04 176.28 180.07 175.15 176.61 0.0M
2022-08-03 173.62 175.84 172.74 175.62 0.0M
2022-08-02 176.76 177.06 172.24 172.54 0.0M
2022-08-01 179.26 181.46 177.22 177.49 0.0M
2022-07-29 179.56 179.88 178.36 179.03 0.0M
2022-07-28 176.64 179.88 175.71 179.66 0.0M
2022-07-27 174.05 176.49 172.08 175.94 0.0M
2022-07-26 174.56 175.54 172.63 173.43 0.0M
2022-07-25 174.32 175.58 173.72 174.45 0.0M
2022-07-22 173.37 174.24 172.87 173.50 0.0M
2022-07-21 173.28 173.32 170.45 172.48 0.0M
2022-07-20 174.42 174.79 172.53 173.45 0.0M
2022-07-19 174.52 176.63 173.16 174.17 0.0M
2022-07-18 173.09 175.54 173.09 173.42 0.0M
2022-07-15 168.52 172.06 168.46 171.89 0.0M
2022-07-14 167.95 168.32 165.32 168.19 0.0M
2022-07-13 168.74 171.06 167.63 169.96 0.0M
2022-07-12 169.57 171.37 169.39 169.55 0.0M
2022-07-11 171.62 171.62 169.95 170.71 0.0M
2022-07-08 173.42 173.98 171.85 173.63 0.0M
2022-07-07 172.30 173.64 172.18 172.88 0.0M
2022-07-06 170.86 171.78 169.31 171.58 0.0M
2022-07-05 173.20 173.20 169.94 171.71 0.0M
2022-07-04 173.91 176.42 173.70 175.24 0.0M
2022-07-01 173.99 175.64 171.94 174.25 0.0M
2022-06-30 176.48 176.86 174.32 175.58 0.0M
2022-06-29 178.44 178.45 176.31 177.29 0.0M
2022-06-28 180.59 181.94 178.02 178.35 0.0M
2022-06-27 179.46 181.44 179.27 180.96 0.0M
2022-06-24 176.19 180.29 175.99 179.66 0.0M
2022-06-23 176.20 176.58 174.78 175.12 0.0M
2022-06-22 176.45 178.01 175.13 176.44 0.0M
2022-06-21 175.72 177.20 175.47 176.69 0.0M
2022-06-20 175.10 175.56 174.72 174.95 0.0M
2022-06-17 171.57 174.79 171.57 174.45 0.0M
2022-06-16 175.02 175.02 170.87 172.14 0.0M
2022-06-15 174.71 178.90 174.23 178.33 0.0M
2022-06-14 175.51 175.74 174.03 174.32 0.0M
2022-06-13 178.77 178.77 175.19 175.41 0.0M
2022-06-10 187.13 187.13 182.42 182.71 0.0M
2022-06-09 191.39 191.56 188.73 188.95 0.0M
2022-06-08 190.56 192.03 190.19 191.66 0.0M
2022-06-07 189.86 191.29 188.77 191.12 0.0M
2022-06-06 192.68 193.73 190.19 190.60 0.0M
2022-06-03 192.24 192.28 191.02 192.00 0.0M
2022-06-02 193.84 193.84 190.92 192.16 0.0M
2022-06-01 195.02 195.10 191.99 192.90 0.0M
2022-05-31 196.22 196.22 192.19 194.57 0.0M
2022-05-30 197.38 198.15 195.95 196.62 0.0M
2022-05-27 194.37 196.60 194.04 196.26 0.0M
2022-05-26 193.00 193.39 192.44 192.80 0.0M
2022-05-25 190.84 193.06 190.84 191.76 0.0M
2022-05-24 191.52 191.89 189.69 191.37 0.0M
2022-05-23 191.75 193.70 191.47 191.59 0.0M
2022-05-20 191.12 192.49 190.32 191.46 0.0M
2022-05-19 187.26 191.37 186.80 189.89 0.0M
2022-05-18 190.87 190.96 185.97 186.01 0.0M
2022-05-17 188.79 191.22 188.44 190.75 0.0M
2022-05-16 183.90 187.77 183.73 187.35 0.0M
2022-05-13 181.98 184.12 181.68 183.54 0.0M
2022-05-12 179.93 182.76 178.71 181.60 0.0M
2022-05-11 180.88 182.59 180.53 181.03 0.0M
2022-05-10 181.54 182.83 180.29 180.38 0.0M
2022-05-09 183.31 183.31 180.30 180.61 0.0M
2022-05-06 186.34 187.44 184.14 184.74 0.0M
2022-05-05 189.56 189.56 185.71 186.31 0.0M
2022-05-04 188.04 191.14 186.12 190.64 0.0M
2022-05-03 189.20 189.24 187.17 187.45 0.0M
2022-05-02 188.57 188.80 186.46 188.04 0.0M
2022-04-29 191.39 192.23 188.05 188.37 0.0M
2022-04-28 190.13 190.86 185.81 190.34 0.0M
2022-04-27 189.16 190.52 188.22 190.02 0.0M
2022-04-26 190.95 191.27 189.16 189.43 0.0M
2022-04-25 192.21 192.89 190.89 191.93 0.0M
2022-04-22 193.49 194.37 192.02 193.17 0.0M
2022-04-21 198.60 198.77 194.05 194.82 0.0M
2022-04-20 200.83 201.00 198.24 198.94 0.0M
2022-04-19 199.03 200.53 198.57 200.40 0.0M
2022-04-18 198.76 200.60 198.51 200.30 0.0M
2022-04-13 199.06 200.83 198.59 200.51 0.0M
2022-04-12 200.65 201.60 198.45 198.91 0.0M
2022-04-11 199.30 200.23 197.85 199.58 0.0M
2022-04-08 199.59 199.92 198.05 199.36 0.0M
2022-04-07 200.71 201.00 199.13 199.57 0.0M
2022-04-06 203.09 203.09 199.72 200.39 0.0M
2022-04-05 207.12 207.12 202.64 202.73 0.0M
2022-04-04 207.94 209.22 206.59 206.83 0.0M
2022-04-01 206.62 208.10 205.60 206.88 0.0M
2022-03-31 202.68 205.99 202.68 205.61 0.0M
2022-03-30 204.34 205.46 202.76 203.42 0.0M
2022-03-29 201.28 204.31 201.20 203.65 0.0M
2022-03-28 198.39 200.07 197.91 199.70 0.0M
2022-03-25 200.01 200.23 198.49 199.13 0.0M
2022-03-24 196.72 199.47 195.96 199.31 0.0M
2022-03-23 198.42 198.42 195.86 196.34 0.0M
2022-03-22 195.67 198.62 195.27 198.12 0.0M
2022-03-18 191.74 195.31 190.61 194.84 0.0M
2022-03-17 189.00 191.77 188.37 191.58 0.0M
2022-03-16 185.46 189.68 185.46 188.72 0.0M
2022-03-15 183.86 185.28 182.96 184.87 0.0M
2022-03-14 185.12 185.27 182.33 183.56 0.0M
2022-03-11 186.03 186.61 183.99 184.89 0.0M
2022-03-10 185.72 186.67 184.12 185.34 0.0M
2022-03-09 183.71 187.67 183.65 187.22 0.0M
2022-03-08 179.29 182.08 177.04 180.46 0.0M
2022-03-07 185.73 185.73 178.74 179.10 0.0M
2022-03-04 188.53 188.53 185.28 186.70 0.0M
2022-03-03 191.45 192.48 189.65 190.32 0.0M
2022-03-02 189.00 192.40 188.50 191.70 0.0M
2022-03-01 191.34 192.53 188.51 189.21 0.0M
2022-02-28 191.99 193.11 189.17 192.19 0.0M
2022-02-25 188.26 192.72 188.21 192.33 0.0M
2022-02-24 186.35 187.55 183.54 187.20 0.0M
2022-02-23 196.20 196.20 191.13 191.72 0.0M
2022-02-22 193.66 195.32 192.96 195.04 0.0M
2022-02-21 194.71 195.03 192.68 193.66 0.0M
2022-02-18 195.04 195.65 193.82 194.42 0.0M
2022-02-17 195.75 196.42 194.28 194.72 0.0M
2022-02-16 193.88 196.83 193.59 196.01 0.0M
2022-02-15 191.47 194.39 191.47 193.56 0.0M
2022-02-14 193.36 193.36 189.48 190.84 0.0M
2022-02-11 192.71 195.46 191.85 192.41 0.0M
2022-02-10 192.88 193.87 191.39 191.52 0.0M
2022-02-09 191.17 192.89 191.04 192.73 0.0M
2022-02-08 187.90 190.36 187.34 190.19 0.0M
2022-02-04 186.49 187.81 185.30 187.20 0.0M
2022-02-03 187.66 188.92 187.02 187.39 0.0M
2022-02-02 188.27 189.11 187.33 188.70 0.0M
2022-02-01 187.26 188.28 186.29 188.06 0.0M
2022-01-31 182.37 186.66 182.32 185.71 0.0M
2022-01-28 180.34 181.65 178.68 181.19 0.0M
2022-01-27 181.64 183.18 179.71 180.23 0.0M
2022-01-26 182.41 183.91 180.93 181.22 0.0M
2022-01-25 181.11 182.49 177.67 181.87 0.0M
2022-01-24 184.76 184.76 176.64 182.13 0.0M
2022-01-21 187.74 187.96 184.99 185.68 0.0M
2022-01-20 188.63 189.27 187.01 187.53 0.0M
2022-01-19 189.58 189.73 187.53 187.85 0.0M
2022-01-18 191.83 191.83 189.06 189.36 0.0M
2022-01-17 191.29 192.92 191.29 192.51 0.0M
2022-01-14 191.16 191.67 190.12 191.49 0.0M
2022-01-13 191.82 192.26 190.64 190.96 0.0M
2022-01-12 189.58 192.01 189.22 191.95 0.0M
2022-01-11 188.10 189.29 187.37 188.78 0.0M
2022-01-10 187.91 188.40 186.99 188.22 0.0M
2022-01-07 188.43 188.96 187.56 188.75 0.0M
2022-01-06 187.22 188.31 186.71 187.47 0.0M
2022-01-05 189.37 190.26 186.49 186.88 0.0M
2022-01-04 188.46 190.32 187.74 188.28 0.0M
2022-01-03 189.20 190.58 188.22 188.65 0.0M