S&PBmv Ipc Riesgo Ponderado

MXUT0
🏛️ Mexiko →
376.57
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
2023-12-29 376.11 376.49 373.42 374.05 0.0M
2023-12-28 376.65 378.64 373.70 374.31 0.0M
2023-12-27 374.98 378.10 374.65 376.85 0.0M
2023-12-26 373.64 376.68 373.64 374.57 0.0M
2023-12-25 374.66 376.15 372.16 373.17 0.0M
2023-12-22 374.66 376.15 372.16 373.17 0.0M
2023-12-21 368.22 373.35 368.22 373.22 0.0M
2023-12-20 371.49 373.23 365.71 366.66 0.0M
2023-12-19 370.61 375.30 369.82 371.79 0.0M
2023-12-18 365.15 370.97 362.98 369.63 0.0M
2023-12-15 365.75 368.53 363.85 366.01 0.0M
2023-12-14 350.33 366.48 350.33 365.55 0.0M
2023-12-13 345.34 353.00 343.71 351.45 0.0M
2023-12-11 343.85 345.40 342.96 344.79 0.0M
2023-12-08 345.34 346.17 342.92 345.08 0.0M
2023-12-07 345.33 346.95 342.33 343.77 0.0M
2023-12-06 347.09 349.37 345.96 346.66 0.0M
2023-12-05 341.77 344.92 338.00 344.37 0.0M
2023-12-04 342.81 345.45 339.89 341.72 0.0M
2023-12-01 343.39 345.23 341.48 344.89 0.0M
2023-11-30 334.11 341.72 332.69 340.99 0.0M
2023-11-29 335.55 338.26 335.55 336.74 0.0M
2023-11-28 335.62 338.55 335.62 337.07 0.0M
2023-11-27 338.64 338.85 335.23 335.82 0.0M
2023-11-24 336.80 338.38 335.65 337.53 0.0M
2023-11-23 333.35 335.91 333.30 335.45 0.0M
2023-11-22 331.94 334.42 331.94 332.76 0.0M
2023-11-21 333.17 333.33 329.30 332.32 0.0M
2023-11-17 329.27 331.88 329.27 331.17 0.0M
2023-11-16 329.94 330.22 327.90 329.28 0.0M
2023-11-15 325.86 330.01 325.86 329.83 0.0M
2023-11-14 318.72 326.66 318.72 326.40 0.0M
2023-11-13 314.26 316.90 313.02 314.78 0.0M
2023-11-10 311.80 315.09 310.84 314.94 0.0M
2023-11-09 318.13 318.80 310.72 311.61 0.0M
2023-11-08 318.92 320.92 317.24 317.68 0.0M
2023-11-07 321.60 322.14 317.96 319.45 0.0M
2023-11-06 316.70 323.43 316.70 320.53 0.0M
2023-11-03 316.59 324.16 315.71 318.17 0.0M
2023-11-01 295.71 303.65 295.64 303.14 0.0M
2023-10-31 295.12 296.17 292.60 294.74 0.0M
2023-10-30 294.69 297.72 294.18 295.24 0.0M
2023-10-27 297.19 298.80 292.92 293.23 0.0M
2023-10-26 292.00 295.91 291.47 294.88 0.0M
2023-10-25 288.98 292.73 288.67 292.08 0.0M
2023-10-24 291.83 292.92 288.90 290.93 0.0M
2023-10-23 290.32 292.97 286.21 291.95 0.0M
2023-10-20 292.18 293.07 289.85 290.88 0.0M
2023-10-19 295.61 296.84 292.55 292.64 0.0M
2023-10-18 301.93 302.20 295.57 297.08 0.0M
2023-10-17 302.49 306.69 302.34 303.79 0.0M
2023-10-16 301.59 306.38 301.53 306.10 0.0M
2023-10-13 305.79 305.97 299.59 300.05 0.0M
2023-10-12 310.78 310.78 301.92 304.23 0.0M
2023-10-11 311.17 313.02 309.11 310.47 0.0M
2023-10-10 301.67 310.01 301.67 309.53 0.0M
2023-10-09 299.92 300.55 294.65 299.52 0.0M
2023-10-06 296.30 302.57 292.00 301.24 0.0M
2023-10-05 305.96 305.96 292.86 297.65 0.0M
2023-10-04 307.40 309.06 303.19 308.57 0.0M
2023-10-03 313.66 314.87 306.54 306.54 0.0M
2023-10-02 317.76 318.06 311.66 315.13 0.0M
2023-09-29 325.22 325.62 318.27 318.91 0.0M
2023-09-28 320.51 323.10 318.98 322.25 0.0M
2023-09-27 321.23 322.02 317.56 320.12 0.0M
2023-09-26 325.32 326.02 321.80 322.31 0.0M
2023-09-25 330.17 330.53 325.34 326.13 0.0M
2023-09-22 335.08 336.22 332.84 333.15 0.0M
2023-09-21 337.53 337.53 333.09 333.77 0.0M
2023-09-20 337.99 342.50 337.79 339.45 0.0M
2023-09-19 334.16 337.81 333.41 337.22 0.0M
2023-09-18 333.40 334.00 330.31 333.49 0.0M
2023-09-15 336.76 336.76 332.54 333.91 0.0M
2023-09-14 333.69 337.10 332.72 335.79 0.0M
2023-09-13 335.17 335.77 332.87 333.45 0.0M
2023-09-12 333.83 335.23 332.71 334.20 0.0M
2023-09-11 331.94 335.87 331.94 335.47 0.0M
2023-09-08 332.09 332.09 328.86 330.44 0.0M
2023-09-07 333.98 333.98 329.69 329.93 0.0M
2023-09-06 332.37 333.97 330.37 331.49 0.0M
2023-09-05 339.27 339.74 333.78 334.39 0.0M
2023-09-04 340.97 341.74 340.03 340.59 0.0M
2023-09-01 343.68 345.83 340.52 341.53 0.0M
2023-08-31 355.81 356.07 342.11 342.87 0.0M
2023-08-30 354.14 356.49 353.79 355.46 0.0M
2023-08-29 347.53 353.74 346.90 353.46 0.0M
2023-08-28 348.47 352.11 348.33 348.71 0.0M
2023-08-25 346.14 349.59 344.30 347.88 0.0M
2023-08-24 346.93 349.06 344.80 345.77 0.0M
2023-08-23 342.26 348.54 342.03 348.05 0.0M
2023-08-22 341.24 341.43 339.06 340.82 0.0M
2023-08-21 340.40 340.40 336.96 338.93 0.0M
2023-08-18 339.34 340.91 336.97 339.62 0.0M
2023-08-17 344.30 344.41 338.11 339.17 0.0M
2023-08-16 342.87 345.53 342.39 343.23 0.0M
2023-08-15 340.92 343.78 338.95 342.37 0.0M
2023-08-14 341.58 342.80 338.71 342.09 0.0M
2023-08-11 344.08 345.91 342.30 342.92 0.0M
2023-08-10 346.97 348.94 343.26 343.27 0.0M
2023-08-09 341.68 345.32 340.52 345.23 0.0M
2023-08-08 341.92 342.19 337.66 341.55 0.0M
2023-08-07 343.35 345.30 342.04 344.68 0.0M
2023-08-04 338.62 344.18 338.27 343.26 0.0M
2023-08-03 333.81 335.18 330.57 334.60 0.0M
2023-08-02 346.42 346.42 338.52 338.91 0.0M
2023-08-01 353.20 354.06 346.43 346.72 0.0M
2023-07-31 354.43 355.96 353.67 353.90 0.0M
2023-07-28 353.21 356.79 352.74 355.23 0.0M
2023-07-27 350.89 352.69 348.54 349.70 0.0M
2023-07-26 344.42 349.14 343.41 348.74 0.0M
2023-07-25 343.07 344.32 342.21 343.13 0.0M
2023-07-24 343.22 344.98 340.52 343.67 0.0M
2023-07-21 342.98 344.36 340.62 341.97 0.0M
2023-07-20 347.22 347.77 342.82 343.36 0.0M
2023-07-19 349.85 351.83 346.69 348.46 0.0M
2023-07-18 348.15 350.71 347.06 349.90 0.0M
2023-07-17 346.63 348.09 343.64 347.94 0.0M
2023-07-14 349.58 349.65 346.97 348.74 0.0M
2023-07-13 346.20 351.94 345.88 350.15 0.0M
2023-07-12 346.33 347.94 345.62 346.08 0.0M
2023-07-11 339.05 342.40 336.42 341.96 0.0M
2023-07-10 339.83 340.43 338.28 339.26 0.0M
2023-07-07 335.79 341.05 335.44 338.88 0.0M
2023-07-06 340.48 340.54 330.94 334.86 0.0M
2023-07-05 342.15 343.13 340.90 342.85 0.0M
2023-07-04 343.94 345.41 340.82 341.28 0.0M
2023-07-03 337.34 343.28 337.18 342.90 0.0M
2023-06-30 338.73 338.73 335.02 336.45 0.0M
2023-06-29 337.55 338.59 336.35 337.45 0.0M
2023-06-28 340.22 340.50 335.67 337.66 0.0M
2023-06-27 337.33 340.55 336.69 339.98 0.0M
2023-06-26 336.31 336.91 335.43 335.98 0.0M
2023-06-23 337.69 337.69 334.00 335.60 0.0M
2023-06-22 341.27 341.39 337.20 337.48 0.0M
2023-06-21 342.93 343.06 339.80 342.22 0.0M
2023-06-20 347.22 347.83 342.20 342.47 0.0M
2023-06-19 346.55 348.33 346.55 347.62 0.0M
2023-06-16 348.59 349.34 346.67 347.90 0.0M
2023-06-15 347.06 349.80 346.58 348.88 0.0M
2023-06-14 345.50 348.59 345.14 348.31 0.0M
2023-06-13 342.39 344.51 341.14 344.22 0.0M
2023-06-12 343.12 343.13 340.22 341.69 0.0M
2023-06-09 339.99 343.24 339.99 342.81 0.0M
2023-06-08 338.04 339.20 335.25 338.63 0.0M
2023-06-07 338.48 340.04 337.00 337.76 0.0M
2023-06-06 330.12 337.45 330.12 337.39 0.0M
2023-06-05 329.22 331.22 328.56 330.37 0.0M
2023-06-02 327.63 331.59 327.18 328.13 0.0M
2023-06-01 325.19 326.97 324.99 325.40 0.0M
2023-05-31 325.18 326.33 320.25 323.59 0.0M
2023-05-30 331.78 331.82 323.25 325.82 0.0M
2023-05-29 331.00 332.09 330.12 331.17 0.0M
2023-05-26 325.21 329.58 323.86 329.38 0.0M
2023-05-25 322.31 322.81 319.60 322.45 0.0M
2023-05-24 324.73 324.73 320.52 322.21 0.0M
2023-05-23 323.31 323.83 319.21 320.13 0.0M
2023-05-22 327.84 330.48 323.38 324.04 0.0M
2023-05-19 336.64 338.21 330.87 331.42 0.0M
2023-05-18 335.55 336.75 333.17 336.42 0.0M
2023-05-17 337.19 338.84 335.03 336.99 0.0M
2023-05-16 339.40 342.53 339.14 339.22 0.0M
2023-05-15 335.86 340.92 335.09 340.53 0.0M
2023-05-12 336.20 337.28 333.95 335.76 0.0M
2023-05-11 337.01 337.64 333.16 336.38 0.0M
2023-05-10 335.06 338.93 335.00 338.47 0.0M
2023-05-09 329.87 333.30 329.17 333.13 0.0M
2023-05-08 331.17 332.36 329.21 330.27 0.0M
2023-05-05 328.31 331.49 327.90 331.40 0.0M
2023-05-04 327.64 328.96 324.99 326.16 0.0M
2023-05-03 326.71 329.27 325.61 326.90 0.0M
2023-05-02 327.11 327.11 322.88 326.13 0.0M
2023-04-28 321.99 327.18 321.91 326.68 0.0M
2023-04-27 317.62 321.55 317.62 321.18 0.0M
2023-04-26 318.99 320.17 315.67 317.03 0.0M
2023-04-25 324.37 324.37 318.32 319.19 0.0M
2023-04-24 320.97 324.21 320.40 324.15 0.0M
2023-04-21 322.71 322.71 318.60 321.00 0.0M
2023-04-20 320.12 323.72 320.04 322.19 0.0M
2023-04-19 320.26 321.90 319.27 320.65 0.0M
2023-04-18 324.26 324.97 320.26 321.17 0.0M
2023-04-17 322.18 324.80 320.48 324.38 0.0M
2023-04-14 322.63 323.48 319.24 322.50 0.0M
2023-04-13 319.98 324.62 319.95 323.86 0.0M
2023-04-12 321.49 323.54 318.27 320.02 0.0M
2023-04-11 317.75 320.48 317.68 319.38 0.0M
2023-04-10 312.54 318.54 312.44 317.86 0.0M
2023-04-05 318.66 318.66 311.03 311.34 0.0M
2023-04-04 318.60 321.06 316.46 320.16 0.0M
2023-04-03 319.32 319.50 315.41 317.18 0.0M
2023-03-31 320.23 322.19 318.86 319.49 0.0M
2023-03-30 316.61 320.36 315.29 319.09 0.0M
2023-03-29 312.05 316.98 312.05 316.27 0.0M
2023-03-28 307.37 312.24 306.98 310.85 0.0M
2023-03-27 305.57 307.47 305.37 306.47 0.0M
2023-03-24 299.94 304.50 298.13 303.99 0.0M
2023-03-23 300.91 304.38 298.65 300.71 0.0M
2023-03-22 301.86 304.21 298.50 299.00 0.0M
2023-03-21 297.85 300.55 296.38 300.08 0.0M
2023-03-17 297.55 298.49 291.78 293.68 0.0M
2023-03-16 291.74 299.20 289.83 298.16 0.0M
2023-03-15 296.56 297.04 291.46 292.87 0.0M
2023-03-14 300.24 304.79 300.10 302.12 0.0M
2023-03-13 296.44 300.95 294.73 296.32 0.0M
2023-03-10 307.25 308.15 302.62 303.42 0.0M
2023-03-09 317.11 317.72 309.68 310.11 0.0M
2023-03-08 315.73 316.58 314.60 316.24 0.0M
2023-03-07 318.49 318.59 312.70 313.07 0.0M
2023-03-06 318.80 320.10 317.42 318.76 0.0M
2023-03-03 312.65 320.27 312.58 319.84 0.0M
2023-03-02 311.43 312.30 308.10 311.31 0.0M
2023-03-01 306.96 313.00 306.68 311.81 0.0M
2023-02-28 307.67 307.90 304.62 306.13 0.0M
2023-02-27 305.41 307.23 304.70 306.49 0.0M
2023-02-24 305.03 305.78 302.97 304.94 0.0M
2023-02-23 308.20 309.41 305.16 307.11 0.0M
2023-02-22 308.29 310.50 306.63 307.40 0.0M
2023-02-21 314.29 314.83 305.69 306.92 0.0M
2023-02-20 312.71 313.71 312.25 313.58 0.0M
2023-02-17 310.99 313.87 309.37 313.62 0.0M
2023-02-16 309.11 312.93 306.83 311.47 0.0M
2023-02-15 306.15 309.91 304.33 309.78 0.0M
2023-02-14 309.93 312.65 307.52 308.85 0.0M
2023-02-13 305.68 311.02 305.68 310.86 0.0M
2023-02-10 307.80 308.08 302.70 305.96 0.0M
2023-02-09 307.74 309.22 304.62 306.55 0.0M
2023-02-08 308.43 309.69 302.29 305.73 0.0M
2023-02-07 310.33 311.07 305.33 309.34 0.0M
2023-02-03 311.58 313.38 310.20 312.47 0.0M
2023-02-02 321.97 323.03 314.41 315.72 0.0M
2023-02-01 314.85 320.82 313.67 320.25 0.0M
2023-01-31 312.56 313.71 310.60 313.19 0.0M
2023-01-30 314.28 314.31 311.55 312.24 0.0M
2023-01-27 316.59 317.48 314.08 314.76 0.0M
2023-01-26 312.02 315.96 312.02 315.82 0.0M
2023-01-25 312.46 313.39 310.67 312.88 0.0M
2023-01-24 309.71 313.56 309.71 312.79 0.0M
2023-01-23 307.24 312.87 307.24 310.51 0.0M
2023-01-20 304.08 308.12 302.68 307.22 0.0M
2023-01-19 302.79 304.71 300.21 302.86 0.0M
2023-01-18 308.12 309.29 303.30 303.73 0.0M
2023-01-17 307.11 307.11 304.97 306.43 0.0M
2023-01-16 304.17 307.75 304.16 307.01 0.0M
2023-01-13 303.21 306.45 303.03 305.13 0.0M
2023-01-12 301.82 305.27 301.68 304.14 0.0M
2023-01-11 295.20 302.48 295.20 300.92 0.0M
2023-01-10 294.57 296.66 294.15 295.21 0.0M
2023-01-09 290.95 295.40 290.87 294.47 0.0M
2023-01-06 284.94 292.54 284.32 291.51 0.0M
2023-01-05 279.44 285.12 279.19 283.20 0.0M
2023-01-04 274.17 280.45 273.97 279.72 0.0M
2023-01-03 273.44 274.67 271.96 273.08 0.0M
2023-01-02 270.26 273.19 270.05 272.91 0.0M