S&PBmv Ipc Se De Valor Mejorado

MXET0
🏛️ Mexiko →
335.56
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
2023-12-29 267.55 267.55 264.60 265.47 24.4M
2023-12-28 269.24 269.78 266.57 267.30 26.2M
2023-12-27 268.01 270.57 267.86 269.28 29.5M
2023-12-26 266.97 269.29 266.34 268.11 27.2M
2023-12-25 267.41 267.87 266.16 266.76 31.3M
2023-12-22 267.41 267.87 266.16 266.76 31.3M
2023-12-21 264.04 267.32 264.04 266.96 41.1M
2023-12-20 266.18 267.67 263.66 264.19 77.5M
2023-12-19 265.27 267.85 264.78 266.27 79.4M
2023-12-18 262.23 266.30 261.99 265.19 64.8M
2023-12-15 261.13 264.57 260.81 263.46 399.4M
2023-12-14 254.39 262.26 254.39 261.25 148.9M
2023-12-13 250.53 254.19 250.37 253.78 129.9M
2023-12-11 249.67 251.86 249.33 251.28 87.6M
2023-12-08 250.55 250.55 248.36 249.40 87.1M
2023-12-07 249.63 250.93 248.09 250.32 105.5M
2023-12-06 249.28 251.84 249.28 249.85 93.8M
2023-12-05 248.94 249.84 245.63 249.50 117.6M
2023-12-04 248.43 250.13 247.39 248.95 112.3M
2023-12-01 246.88 249.16 245.53 248.80 73.4M
2023-11-30 243.13 247.30 242.68 246.74 528.0M
2023-11-29 239.81 243.74 239.81 243.27 100.1M
2023-11-28 240.05 240.62 239.25 240.10 94.7M
2023-11-27 241.82 241.82 239.82 240.16 99.2M
2023-11-24 240.38 242.95 239.18 241.79 64.9M
2023-11-23 239.60 240.82 239.03 240.11 27.4M
2023-11-22 239.48 241.11 238.87 239.35 65.1M
2023-11-21 239.23 240.66 237.49 239.26 89.6M
2023-11-17 238.63 240.11 238.21 238.81 69.3M
2023-11-16 239.00 239.17 237.83 238.50 75.8M
2023-11-15 238.46 240.47 238.46 238.98 98.9M
2023-11-14 235.19 238.36 235.19 238.08 83.4M
2023-11-13 234.44 235.25 234.24 234.68 55.0M
2023-11-10 235.66 236.29 234.09 234.51 71.3M
2023-11-09 236.70 236.70 234.75 235.58 78.6M
2023-11-08 236.75 237.92 236.00 236.76 62.0M
2023-11-07 237.61 238.58 235.56 236.59 92.8M
2023-11-06 236.11 241.08 236.11 238.41 89.2M
2023-11-03 233.33 240.18 232.37 236.71 92.8M
2023-11-01 225.86 229.61 225.32 228.67 61.3M
2023-10-31 226.37 226.74 223.98 225.55 154.3M
2023-10-30 223.82 227.45 223.82 225.55 70.7M
2023-10-27 226.82 229.10 223.65 223.84 87.3M
2023-10-26 227.13 228.06 225.06 226.60 74.2M
2023-10-25 227.30 227.81 225.54 227.46 70.3M
2023-10-24 225.99 227.78 225.69 227.15 59.6M
2023-10-23 227.47 227.47 224.16 226.05 60.9M
2023-10-20 230.55 230.65 226.38 227.40 87.0M
2023-10-19 233.65 233.76 230.21 230.48 93.4M
2023-10-18 235.81 236.12 233.18 234.02 131.5M
2023-10-17 236.08 237.62 235.42 236.17 80.1M
2023-10-16 234.06 238.24 234.06 236.49 71.9M
2023-10-13 235.18 235.29 233.30 233.77 76.1M
2023-10-12 237.50 237.51 233.14 235.34 90.2M
2023-10-11 237.98 238.49 235.82 236.95 95.0M
2023-10-10 234.80 238.23 234.80 237.44 74.9M
2023-10-09 235.97 236.45 233.02 235.17 64.6M
2023-10-06 234.86 237.12 232.99 236.43 71.0M
2023-10-05 235.56 235.56 232.84 234.89 104.1M
2023-10-04 234.90 236.14 232.84 235.60 84.5M
2023-10-03 238.24 238.24 233.89 234.76 84.0M
2023-10-02 237.77 239.00 234.95 238.11 87.2M
2023-09-29 240.21 241.47 236.72 237.47 82.8M
2023-09-28 240.56 241.71 239.73 241.32 73.3M
2023-09-27 238.86 240.61 238.86 240.28 87.9M
2023-09-26 239.23 240.16 238.22 238.91 80.3M
2023-09-25 242.48 242.77 239.14 239.55 94.5M
2023-09-22 242.66 244.31 241.80 242.41 62.2M
2023-09-21 246.56 246.56 242.86 243.26 87.8M
2023-09-20 245.39 248.61 245.17 246.67 77.8M
2023-09-19 242.75 245.69 242.51 245.39 81.7M
2023-09-18 241.46 243.40 240.52 242.59 61.0M
2023-09-15 246.01 246.01 240.06 240.53 323.9M
2023-09-14 243.03 247.59 242.76 245.96 76.1M
2023-09-13 243.52 243.69 241.71 242.51 147.5M
2023-09-12 248.16 248.49 243.42 243.65 95.3M
2023-09-11 248.70 249.92 247.67 248.18 77.2M
2023-09-08 249.56 249.56 247.01 248.68 78.9M
2023-09-07 250.74 250.74 249.08 249.72 68.7M
2023-09-06 250.83 251.68 249.56 250.66 97.0M
2023-09-05 250.91 251.84 249.25 250.76 104.1M
2023-09-04 250.92 251.81 249.71 251.28 12.1M
2023-09-01 250.18 252.08 250.18 250.87 55.8M
2023-08-31 255.41 255.42 248.81 249.39 224.8M
2023-08-30 254.33 256.21 253.76 255.62 68.7M
2023-08-29 249.63 254.31 249.09 254.09 65.9M
2023-08-28 248.48 251.72 248.48 249.55 39.3M
2023-08-25 248.78 249.61 247.66 248.53 56.0M
2023-08-24 250.74 251.35 248.04 249.07 66.1M
2023-08-23 248.16 251.12 247.92 250.47 60.8M
2023-08-22 248.24 248.78 247.03 248.21 54.2M
2023-08-21 249.10 249.23 246.71 248.24 49.9M
2023-08-18 247.80 249.81 245.59 249.11 54.0M
2023-08-17 249.52 249.78 247.23 247.89 93.3M
2023-08-16 248.59 249.97 248.13 249.52 150.7M
2023-08-15 249.18 249.83 247.68 248.32 79.2M
2023-08-14 249.00 249.45 247.41 249.25 71.7M
2023-08-11 249.26 250.10 248.38 248.98 71.4M
2023-08-10 251.25 252.68 248.44 249.13 70.8M
2023-08-09 248.55 251.41 247.79 251.07 102.9M
2023-08-08 249.55 249.55 246.02 248.34 74.5M
2023-08-07 248.84 250.28 248.25 249.71 63.3M
2023-08-04 247.34 249.57 246.74 248.86 70.5M
2023-08-03 245.75 247.59 244.80 247.21 82.1M
2023-08-02 248.89 248.89 245.75 246.29 104.0M
2023-08-01 252.56 252.56 248.59 248.95 74.3M
2023-07-31 251.85 253.42 251.76 252.50 85.1M
2023-07-28 250.15 253.39 249.85 251.67 66.6M
2023-07-27 249.07 251.92 248.67 250.50 120.9M
2023-07-26 247.12 249.96 246.40 249.33 74.9M
2023-07-25 246.72 248.37 246.13 247.39 195.2M
2023-07-24 248.50 248.50 245.52 246.62 83.5M
2023-07-21 247.78 248.93 247.21 248.47 62.2M
2023-07-20 248.61 249.35 246.92 248.37 53.0M
2023-07-19 248.89 250.36 247.29 248.77 86.7M
2023-07-18 247.89 250.23 247.08 249.13 78.2M
2023-07-17 248.52 249.18 246.46 247.45 43.4M
2023-07-14 252.39 252.50 248.34 249.09 48.2M
2023-07-13 249.04 253.62 249.04 252.39 67.4M
2023-07-12 248.95 250.16 248.06 248.69 79.3M
2023-07-11 244.65 249.00 243.44 248.73 70.1M
2023-07-10 245.97 246.07 243.74 244.54 52.0M
2023-07-07 243.94 246.35 243.63 245.84 69.8M
2023-07-06 247.88 247.88 242.51 243.87 87.8M
2023-07-05 249.77 249.80 246.83 247.88 79.7M
2023-07-04 250.98 252.06 249.34 249.76 8.1M
2023-07-03 247.48 251.40 246.86 250.96 36.8M
2023-06-30 250.53 250.53 246.95 247.58 85.3M
2023-06-29 250.32 251.16 249.10 250.12 63.1M
2023-06-28 251.83 251.83 248.32 250.09 79.1M
2023-06-27 249.73 251.59 248.26 251.22 79.5M
2023-06-26 251.38 251.89 249.24 249.71 74.7M
2023-06-23 251.96 252.37 249.60 251.36 74.9M
2023-06-22 254.89 254.92 251.72 252.16 53.2M
2023-06-21 256.38 256.38 253.24 255.23 70.4M
2023-06-20 257.67 258.09 255.12 256.46 93.6M
2023-06-19 257.80 259.06 257.04 257.57 12.9M
2023-06-16 259.99 259.99 256.97 257.79 237.7M
2023-06-15 259.50 260.95 258.57 259.87 77.4M
2023-06-14 257.95 259.77 257.91 259.46 81.7M
2023-06-13 257.23 258.70 257.02 257.81 70.1M
2023-06-12 259.42 259.44 255.40 256.70 51.1M
2023-06-09 258.15 259.63 257.77 259.29 81.4M
2023-06-08 257.58 258.98 255.81 258.40 86.4M
2023-06-07 257.57 258.76 256.42 257.26 105.0M
2023-06-06 252.17 258.05 251.95 257.87 82.8M
2023-06-05 250.92 252.25 250.09 251.96 44.1M
2023-06-02 247.65 251.62 247.65 250.56 69.7M
2023-06-01 246.84 250.19 246.84 247.55 63.8M
2023-05-31 249.83 250.11 245.99 247.00 260.3M
2023-05-30 253.41 254.45 249.05 250.04 93.5M
2023-05-29 255.74 255.77 253.15 253.43 132.9M
2023-05-26 254.43 255.25 252.88 254.69 63.7M
2023-05-25 254.77 255.26 251.65 254.49 74.3M
2023-05-24 254.86 254.86 251.52 253.39 88.1M
2023-05-23 254.91 257.62 253.34 254.26 74.1M
2023-05-22 260.33 261.48 253.64 255.06 69.9M
2023-05-19 263.23 264.23 259.57 260.06 64.0M
2023-05-18 259.97 263.80 259.29 263.21 66.2M
2023-05-17 260.39 261.32 259.55 260.01 59.4M
2023-05-16 260.21 261.67 259.74 259.92 54.9M
2023-05-15 259.77 261.56 259.26 260.37 55.3M
2023-05-12 260.54 260.90 258.88 259.62 57.0M
2023-05-11 262.04 262.11 259.50 260.50 77.4M
2023-05-10 263.60 264.62 261.84 262.17 70.6M
2023-05-09 262.46 264.14 261.32 263.83 60.6M
2023-05-08 265.07 265.99 261.96 262.68 57.5M
2023-05-05 260.34 263.63 260.32 262.95 98.5M
2023-05-04 261.06 262.50 259.31 260.24 70.3M
2023-05-03 261.04 262.84 259.89 260.87 74.1M
2023-05-02 259.28 261.78 259.04 261.02 146.1M
2023-04-28 256.20 260.06 255.73 259.59 107.2M
2023-04-27 254.32 256.92 254.19 255.41 70.6M
2023-04-26 257.51 257.93 254.14 254.55 89.0M
2023-04-25 260.89 260.89 257.02 257.50 52.6M
2023-04-24 258.88 260.91 258.33 260.58 53.8M
2023-04-21 259.68 259.83 255.96 258.77 71.4M
2023-04-20 261.29 262.32 259.26 259.45 62.1M
2023-04-19 262.35 262.94 260.69 260.94 73.2M
2023-04-18 265.39 266.42 261.51 262.27 68.9M
2023-04-17 264.34 266.07 263.25 265.69 84.4M
2023-04-14 264.97 266.33 262.02 263.88 78.8M
2023-04-13 261.50 266.41 261.48 265.14 98.3M
2023-04-12 262.13 263.86 260.67 261.24 38.9M
2023-04-11 258.47 262.50 258.47 262.42 39.3M
2023-04-10 254.84 260.00 254.84 259.74 19.2M
2023-04-05 257.76 258.13 254.60 254.78 23.7M
2023-04-04 257.81 259.86 257.03 258.72 22.4M
2023-04-03 257.74 257.83 255.30 256.77 20.5M
2023-03-31 257.95 259.43 257.52 258.59 74.8M
2023-03-30 255.48 258.41 255.48 257.97 62.5M
2023-03-29 250.82 255.47 250.82 255.03 78.9M
2023-03-28 249.18 252.16 248.58 250.75 58.1M
2023-03-27 249.44 250.69 249.01 249.41 66.8M
2023-03-24 248.64 249.75 247.81 249.37 59.3M
2023-03-23 247.85 250.10 247.69 249.08 67.4M
2023-03-22 249.97 250.82 247.54 247.86 87.9M
2023-03-21 250.34 251.37 248.99 250.02 68.9M
2023-03-17 249.80 250.00 246.94 249.39 315.5M
2023-03-16 249.51 251.78 248.91 250.00 84.0M
2023-03-15 250.09 250.87 247.73 249.22 72.9M
2023-03-14 252.91 254.62 250.62 250.99 86.6M
2023-03-13 251.02 254.24 248.49 251.96 87.4M
2023-03-10 254.73 255.59 249.85 251.24 112.1M
2023-03-09 257.93 259.12 254.68 254.95 98.9M
2023-03-08 257.05 258.31 256.75 257.87 54.9M
2023-03-07 259.87 260.37 256.74 256.96 78.0M
2023-03-06 260.16 261.52 259.62 260.08 55.2M
2023-03-03 255.29 261.24 255.29 260.30 75.2M
2023-03-02 253.77 256.12 251.71 255.36 84.0M
2023-03-01 251.57 254.34 251.15 253.31 66.1M
2023-02-28 254.54 254.54 250.61 251.26 142.2M
2023-02-27 251.82 254.78 251.82 253.67 49.3M
2023-02-24 254.91 255.06 251.44 252.27 63.8M
2023-02-23 256.98 259.07 255.98 256.32 91.6M
2023-02-22 257.22 259.41 256.87 257.51 65.0M
2023-02-21 263.42 263.84 256.04 257.18 67.3M
2023-02-20 263.20 264.19 261.99 263.39 7.2M
2023-02-17 264.05 264.74 261.17 262.31 62.2M
2023-02-16 270.24 270.24 264.19 264.49 78.8M
2023-02-15 269.06 270.71 267.24 270.38 85.2M
2023-02-14 271.59 273.41 268.97 269.45 104.5M
2023-02-13 267.85 271.50 267.85 271.22 76.9M
2023-02-10 271.17 271.28 266.65 268.15 80.5M
2023-02-09 274.53 275.88 271.06 271.44 61.1M
2023-02-08 277.57 277.71 270.89 273.78 78.4M
2023-02-07 283.48 283.48 277.13 277.44 86.3M
2023-02-03 282.99 284.48 281.64 284.02 73.8M
2023-02-02 287.78 288.24 281.86 283.23 76.2M
2023-02-01 282.91 287.95 282.66 287.60 68.1M
2023-01-31 279.81 283.26 278.80 282.96 96.4M
2023-01-30 282.30 282.30 279.25 279.98 51.3M
2023-01-27 282.07 284.11 281.53 282.24 61.9M
2023-01-26 277.19 282.18 277.19 281.98 61.7M
2023-01-25 277.75 277.80 275.78 277.04 85.1M
2023-01-24 277.58 279.83 277.08 277.46 48.5M
2023-01-23 275.09 279.63 275.09 277.14 49.4M
2023-01-20 272.95 276.02 271.81 275.04 60.2M
2023-01-19 274.02 274.90 272.23 272.84 63.3M
2023-01-18 273.86 275.72 273.75 274.20 48.3M
2023-01-17 275.64 275.64 271.94 273.68 49.1M
2023-01-16 273.39 275.40 272.75 274.84 22.2M
2023-01-13 273.53 274.03 271.90 273.39 61.3M
2023-01-12 272.18 275.43 272.18 273.81 99.8M
2023-01-11 267.06 272.86 267.06 271.82 83.4M
2023-01-10 266.45 268.37 266.19 267.05 57.8M
2023-01-09 265.31 269.33 265.18 266.41 63.3M
2023-01-06 259.67 266.22 259.67 265.07 55.3M
2023-01-05 258.39 261.34 258.11 259.89 54.7M
2023-01-04 251.46 259.19 251.46 258.42 52.5M
2023-01-03 252.83 254.88 250.66 251.26 26.0M
2023-01-02 251.36 253.45 250.81 252.95 6.8M