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
2024-12-31 179.52 180.96 178.90 180.37 0.0M
2024-12-30 183.97 183.97 179.99 180.19 0.0M
2024-12-27 185.10 188.43 184.21 184.60 0.0M
2024-12-26 186.64 187.47 186.15 186.42 0.0M
2024-12-24 186.98 187.51 186.12 186.22 0.0M
2024-12-23 188.03 188.59 184.65 186.27 0.0M
2024-12-20 186.09 189.81 185.85 188.98 0.0M
2024-12-19 186.55 189.07 184.38 184.85 0.0M
2024-12-18 191.41 192.07 186.34 186.85 0.0M
2024-12-17 192.02 192.42 190.74 191.11 0.0M
2024-12-16 194.97 195.07 192.60 192.89 0.0M
2024-12-13 194.35 195.95 193.75 195.51 0.0M
2024-12-11 194.88 195.96 193.59 195.46 0.0M
2024-12-10 197.16 197.16 194.23 195.08 0.0M
2024-12-09 194.30 197.68 194.23 197.06 0.0M
2024-12-06 194.90 195.61 192.98 193.98 0.0M
2024-12-05 192.32 195.64 192.25 194.87 0.0M
2024-12-04 190.58 192.65 189.76 191.78 0.0M
2024-12-03 189.61 191.21 189.07 190.50 0.0M
2024-12-02 186.16 189.51 185.73 188.90 0.0M
2024-11-29 186.71 189.38 185.53 187.31 0.0M
2024-11-28 185.99 187.21 185.75 186.24 0.0M
2024-11-27 182.26 184.00 181.19 183.61 0.0M
2024-11-26 185.12 185.58 181.75 182.37 0.0M
2024-11-25 188.32 189.98 187.59 187.97 0.0M
2024-11-22 185.19 186.99 185.18 186.55 0.0M
2024-11-21 186.64 188.11 185.95 186.09 0.0M
2024-11-20 188.86 189.06 186.61 187.23 0.0M
2024-11-19 189.86 192.45 189.07 190.21 0.0M
2024-11-15 187.50 189.58 187.47 188.71 0.0M
2024-11-14 187.03 188.99 186.48 188.39 0.0M
2024-11-13 188.66 188.83 186.67 187.67 0.0M
2024-11-12 190.79 190.86 187.10 187.42 0.0M
2024-11-11 191.98 192.18 189.54 191.02 0.0M
2024-11-08 197.08 197.08 191.88 194.52 0.0M
2024-11-07 197.36 200.92 196.65 198.98 0.0M
2024-11-06 186.68 195.00 181.95 193.88 0.0M
2024-11-05 192.23 192.69 187.66 192.05 0.0M
2024-11-04 192.40 195.46 191.76 192.28 0.0M
2024-11-01 194.24 195.36 190.20 190.33 0.0M
2024-10-31 193.03 193.95 192.47 193.87 0.0M
2024-10-30 192.70 194.18 191.89 192.25 0.0M
2024-10-29 195.12 196.01 193.63 193.83 0.0M
2024-10-28 195.15 196.12 194.58 195.13 0.0M
2024-10-25 196.94 197.94 195.21 195.55 0.0M
2024-10-24 196.71 198.05 195.46 196.29 0.0M
2024-10-23 197.18 197.55 195.26 197.31 0.0M
2024-10-22 200.84 200.88 196.36 197.68 0.0M
2024-10-21 200.53 200.76 197.88 199.35 0.0M
2024-10-18 201.61 202.87 201.11 201.74 0.0M
2024-10-17 197.89 199.97 197.40 199.57 0.0M
2024-10-16 197.73 199.71 197.47 198.65 0.0M
2024-10-15 200.87 201.28 198.97 200.07 0.0M
2024-10-14 204.42 204.67 202.40 202.70 0.0M
2024-10-11 203.55 205.42 202.55 205.11 0.0M
2024-10-10 201.22 203.34 200.53 202.84 0.0M
2024-10-09 202.77 204.28 201.45 201.57 0.0M
2024-10-08 204.59 205.05 201.79 203.03 0.0M
2024-10-07 205.09 207.90 203.50 204.19 0.0M
2024-10-04 204.12 209.20 203.82 206.77 0.0M
2024-10-03 201.93 202.22 199.63 201.89 0.0M
2024-10-02 202.82 205.40 200.95 203.21 0.0M
2024-09-30 203.36 203.36 199.82 200.92 0.0M
2024-09-27 205.37 206.40 201.45 201.94 0.0M
2024-09-26 204.32 208.67 204.28 205.13 0.0M
2024-09-25 207.23 207.71 203.14 203.88 0.0M
2024-09-24 203.96 208.76 203.96 208.49 0.0M
2024-09-23 202.31 203.26 201.82 202.83 0.0M
2024-09-20 205.19 205.19 201.65 202.24 0.0M
2024-09-19 204.45 205.91 203.31 205.81 0.0M
2024-09-18 204.87 206.43 203.56 204.48 0.0M
2024-09-17 200.81 205.48 200.81 205.06 0.0M
2024-09-13 200.91 203.39 200.64 202.44 0.0M
2024-09-12 194.24 200.42 194.24 200.28 0.0M
2024-09-11 192.85 195.37 191.52 194.46 0.0M
2024-09-10 189.59 190.82 188.26 190.44 0.0M
2024-09-09 191.41 193.76 191.10 191.40 0.0M
2024-09-06 194.00 194.91 188.98 190.25 0.0M
2024-09-05 192.58 194.41 192.16 192.81 0.0M
2024-09-04 193.97 196.79 193.14 193.32 0.0M
2024-09-03 196.43 196.60 192.14 193.42 0.0M
2024-09-02 197.12 198.16 196.13 197.41 0.0M
2024-08-30 204.11 204.65 203.01 203.39 0.0M
2024-08-29 202.40 204.04 201.21 203.00 0.0M
2024-08-28 205.22 207.40 202.67 203.69 0.0M
2024-08-27 206.98 207.41 202.70 202.85 0.0M
2024-08-26 211.61 212.46 208.02 208.94 0.0M
2024-08-23 210.63 214.97 210.63 213.44 0.0M
2024-08-22 210.50 211.88 208.16 208.44 0.0M
2024-08-21 214.90 215.30 211.04 211.76 0.0M
2024-08-20 218.85 220.30 215.67 216.41 0.0M
2024-08-19 218.89 220.99 218.66 220.29 0.0M
2024-08-16 221.01 222.03 219.79 220.80 0.0M
2024-08-15 218.41 221.17 218.41 221.04 0.0M
2024-08-14 215.93 217.56 215.63 217.24 0.0M
2024-08-13 211.91 215.11 211.91 214.76 0.0M
2024-08-12 214.20 214.53 210.56 210.81 0.0M
2024-08-09 213.16 214.45 212.39 214.17 0.0M
2024-08-08 208.80 212.70 208.42 211.90 0.0M
2024-08-07 207.40 210.48 205.95 207.11 0.0M
2024-08-06 203.34 206.11 203.23 204.30 0.0M
2024-08-05 202.25 206.51 199.62 203.82 0.0M
2024-08-02 211.72 211.72 207.50 208.50 0.0M
2024-08-01 220.29 220.82 212.79 213.70 0.0M
2024-07-31 214.19 220.21 214.19 219.22 0.0M
2024-07-30 214.63 216.02 212.90 213.40 0.0M
2024-07-29 218.44 219.46 214.49 215.62 0.0M
2024-07-26 220.28 221.42 218.04 219.39 0.0M
2024-07-25 222.38 223.19 219.12 219.75 0.0M
2024-07-24 224.69 225.28 221.28 222.05 0.0M
2024-07-23 229.94 230.73 226.24 226.71 0.0M
2024-07-22 229.68 233.76 229.59 231.95 0.0M
2024-07-19 228.92 230.19 226.80 228.56 0.0M
2024-07-18 232.77 233.26 226.56 227.29 0.0M
2024-07-17 235.31 235.99 232.70 233.80 0.0M
2024-07-16 236.10 237.72 235.39 237.46 0.0M
2024-07-15 236.79 237.42 234.45 235.15 0.0M
2024-07-12 235.50 239.94 235.05 239.70 0.0M
2024-07-11 234.46 235.46 233.16 234.69 0.0M
2024-07-10 231.24 234.69 230.73 234.36 0.0M
2024-07-09 228.32 230.38 228.31 229.66 0.0M
2024-07-08 224.13 228.65 224.11 228.17 0.0M
2024-07-05 226.54 226.54 223.45 223.83 0.0M
2024-07-04 226.43 227.03 225.69 226.12 0.0M
2024-07-03 221.49 226.68 221.49 225.12 0.0M
2024-07-02 223.91 225.56 219.94 220.51 0.0M
2024-07-01 222.86 224.94 221.71 223.80 0.0M
2024-06-28 224.20 224.80 222.22 223.67 0.0M
2024-06-27 222.18 223.73 220.95 222.69 0.0M
2024-06-26 224.65 226.00 221.48 223.12 0.0M
2024-06-25 228.22 228.37 222.27 226.35 0.0M
2024-06-24 228.22 230.48 227.82 228.87 0.0M
2024-06-21 227.52 228.60 225.49 227.36 0.0M
2024-06-20 225.62 226.54 223.35 225.81 0.0M
2024-06-19 225.07 225.86 224.83 225.26 0.0M
2024-06-18 222.39 226.97 222.30 225.52 0.0M
2024-06-17 220.20 221.02 218.95 220.29 0.0M
2024-06-14 220.62 222.84 220.17 221.78 0.0M
2024-06-13 223.40 224.50 220.97 222.70 0.0M
2024-06-12 223.82 225.50 220.77 221.87 0.0M
2024-06-11 228.46 229.23 225.59 225.80 0.0M
2024-06-10 224.33 229.44 224.33 229.44 0.0M
2024-06-07 239.40 240.42 225.79 226.79 0.0M
2024-06-06 242.98 249.73 236.81 238.22 0.0M
2024-06-05 237.70 244.27 237.69 243.84 0.0M
2024-06-04 228.58 236.38 228.58 234.56 0.0M
2024-06-03 247.28 247.94 227.33 229.52 0.0M
2024-05-31 256.73 256.73 252.35 254.87 0.0M
2024-05-30 254.84 258.03 252.45 255.92 0.0M
2024-05-29 253.53 256.17 249.74 254.57 0.0M
2024-05-28 258.33 258.33 254.67 255.09 0.0M
2024-05-27 258.56 259.09 256.84 258.22 0.0M
2024-05-24 260.51 260.51 257.79 258.09 0.0M
2024-05-23 263.69 263.93 259.99 260.75 0.0M
2024-05-22 262.87 265.13 262.22 263.69 0.0M
2024-05-21 268.04 268.09 263.00 263.57 0.0M
2024-05-20 268.43 269.50 267.94 268.54 0.0M
2024-05-17 267.75 269.56 267.50 268.63 0.0M
2024-05-16 266.63 268.79 266.37 267.05 0.0M
2024-05-15 264.82 271.10 264.76 267.39 0.0M
2024-05-14 266.19 266.56 262.92 263.59 0.0M
2024-05-13 267.66 269.60 265.96 266.17 0.0M
2024-05-10 268.36 269.04 266.62 266.99 0.0M
2024-05-09 263.66 268.45 262.39 268.10 0.0M
2024-05-08 262.55 264.33 261.30 263.70 0.0M
2024-05-07 265.73 266.07 263.25 264.05 0.0M
2024-05-06 264.20 266.06 263.74 265.00 0.0M
2024-05-03 262.84 265.17 259.57 263.17 0.0M
2024-05-02 261.08 262.96 260.30 260.65 0.0M
2024-04-30 264.14 264.53 257.16 257.70 0.0M
2024-04-29 263.78 264.82 262.67 264.82 0.0M
2024-04-26 259.33 263.18 258.87 262.47 0.0M
2024-04-25 254.85 259.20 252.73 258.76 0.0M
2024-04-24 258.94 259.49 256.27 257.75 0.0M
2024-04-23 256.85 260.80 256.84 260.13 0.0M
2024-04-22 251.58 256.58 251.19 256.17 0.0M
2024-04-19 251.89 253.74 250.43 253.60 0.0M
2024-04-18 254.70 255.42 252.68 254.26 0.0M
2024-04-17 256.92 258.09 254.02 254.55 0.0M
2024-04-16 257.18 257.40 253.40 254.66 0.0M
2024-04-15 266.07 266.15 260.17 260.47 0.0M
2024-04-12 266.97 267.72 264.67 265.40 0.0M
2024-04-11 270.38 271.00 267.28 269.97 0.0M
2024-04-10 274.65 274.65 268.12 269.90 0.0M
2024-04-09 278.81 280.24 274.54 275.34 0.0M
2024-04-08 278.07 279.20 277.69 279.03 0.0M
2024-04-05 275.39 277.70 274.95 276.99 0.0M
2024-04-04 273.44 276.32 273.11 273.53 0.0M
2024-04-03 272.20 275.67 271.52 273.21 0.0M
2024-04-02 272.02 272.98 271.17 272.83 0.0M
2024-04-01 271.67 272.27 269.84 272.20 0.0M
2024-03-27 269.71 272.35 268.42 271.20 0.0M
2024-03-26 265.89 269.59 265.28 268.64 0.0M
2024-03-25 264.46 266.93 264.18 265.78 0.0M
2024-03-22 264.00 264.65 263.40 264.22 0.0M
2024-03-21 264.09 265.79 262.90 264.19 0.0M
2024-03-20 259.10 266.23 258.60 264.99 0.0M
2024-03-19 259.95 261.13 259.12 259.68 0.0M
2024-03-15 262.54 264.98 262.14 263.48 0.0M
2024-03-14 262.05 264.43 261.67 262.87 0.0M
2024-03-13 257.62 262.63 257.62 262.26 0.0M
2024-03-12 257.51 257.76 255.43 257.09 0.0M
2024-03-11 257.43 259.15 256.27 257.89 0.0M
2024-03-08 257.52 258.85 256.47 257.50 0.0M
2024-03-07 256.71 257.83 255.83 256.33 0.0M
2024-03-06 257.76 259.66 256.80 257.00 0.0M
2024-03-05 254.97 256.98 254.11 256.25 0.0M
2024-03-04 254.38 255.93 254.36 254.88 0.0M
2024-03-01 252.83 255.48 251.48 254.16 0.0M
2024-02-29 251.00 253.56 249.66 252.49 0.0M
2024-02-28 255.13 255.23 249.36 250.74 0.0M
2024-02-27 255.55 256.75 254.56 255.22 0.0M
2024-02-26 256.84 256.84 254.74 255.18 0.0M
2024-02-23 256.01 257.17 254.28 256.62 0.0M
2024-02-22 255.06 256.47 253.59 255.76 0.0M
2024-02-21 257.14 257.17 255.44 256.15 0.0M
2024-02-20 258.23 259.68 256.40 256.89 0.0M
2024-02-19 256.43 258.55 255.14 258.27 0.0M
2024-02-16 255.50 257.55 255.17 256.35 0.0M
2024-02-15 254.71 257.07 254.71 256.15 0.0M
2024-02-14 253.77 255.55 253.33 254.52 0.0M
2024-02-13 254.55 255.04 251.83 252.70 0.0M
2024-02-12 255.59 258.84 255.51 256.54 0.0M
2024-02-09 257.79 258.00 255.47 255.60 0.0M
2024-02-08 261.57 261.57 256.64 257.08 0.0M
2024-02-07 261.11 263.13 260.83 261.68 0.0M
2024-02-06 258.57 262.45 256.86 261.21 0.0M
2024-02-02 257.00 257.72 255.13 257.63 0.0M
2024-02-01 254.77 259.39 254.77 257.48 0.0M
2024-01-31 255.44 257.54 253.81 254.62 0.0M
2024-01-30 253.45 255.57 251.67 255.01 0.0M
2024-01-29 252.79 254.07 251.59 253.22 0.0M
2024-01-26 249.79 254.83 249.79 253.35 0.0M
2024-01-25 246.16 249.46 243.30 249.11 0.0M
2024-01-24 246.28 248.25 245.13 245.96 0.0M
2024-01-23 242.14 244.32 241.33 243.93 0.0M
2024-01-22 247.17 247.81 242.78 243.53 0.0M
2024-01-19 243.33 247.41 242.84 247.36 0.0M
2024-01-18 241.40 243.00 240.04 242.99 0.0M
2024-01-17 241.86 241.86 238.57 241.59 0.0M
2024-01-16 248.32 248.62 243.69 243.88 0.0M
2024-01-15 251.46 251.71 250.77 251.10 0.0M
2024-01-12 251.41 253.35 251.38 251.66 0.0M
2024-01-11 248.85 251.07 248.08 251.04 0.0M
2024-01-10 249.23 249.97 247.44 248.84 0.0M
2024-01-09 255.31 255.31 249.25 249.42 0.0M
2024-01-08 255.37 256.74 254.60 256.14 0.0M
2024-01-05 250.79 255.50 250.46 255.42 0.0M
2024-01-04 251.15 251.95 248.40 249.37 0.0M
2024-01-03 256.42 256.47 251.40 251.70 0.0M
2024-01-02 258.27 258.89 254.71 256.65 0.0M