S&PBmv Ipc Valor Mejorado

MXTI0
🏛️ Mexiko →
635.59
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 478.29 479.05 470.15 470.88 126.2M
2022-12-29 478.48 484.56 477.90 478.25 69.7M
2022-12-28 485.48 485.64 477.72 478.37 78.5M
2022-12-27 485.35 489.11 484.09 485.61 58.1M
2022-12-26 486.54 488.76 484.75 485.19 12.2M
2022-12-23 479.18 487.88 478.27 486.29 80.6M
2022-12-22 483.89 483.89 474.82 479.50 90.6M
2022-12-21 481.89 485.88 480.04 483.76 124.6M
2022-12-20 481.67 484.07 480.61 481.32 128.8M
2022-12-19 482.16 486.52 480.02 481.70 105.6M
2022-12-16 479.10 482.27 476.01 481.64 367.3M
2022-12-15 484.82 484.82 478.13 478.84 279.6M
2022-12-14 489.73 489.94 482.28 485.21 179.7M
2022-12-13 488.67 495.66 488.67 489.50 291.7M
2022-12-09 492.04 492.61 486.52 486.88 127.4M
2022-12-08 487.51 493.74 487.51 491.72 133.6M
2022-12-07 488.23 493.66 486.97 487.34 152.5M
2022-12-06 485.42 492.33 484.91 488.13 158.3M
2022-12-05 490.70 490.70 484.02 485.10 106.3M
2022-12-02 490.10 493.60 488.34 490.86 156.9M
2022-12-01 487.10 492.99 486.41 490.71 191.1M
2022-11-30 477.23 487.54 473.46 486.84 613.2M
2022-11-29 484.58 486.62 476.15 477.00 165.5M
2022-11-28 487.47 492.10 483.64 484.26 136.7M
2022-11-25 493.66 493.66 487.02 487.74 74.8M
2022-11-24 492.30 494.76 491.50 492.87 31.7M
2022-11-23 487.93 493.73 487.93 492.28 162.1M
2022-11-22 491.27 493.48 486.62 487.71 229.1M
2022-11-18 489.75 494.06 488.99 490.77 114.2M
2022-11-17 489.18 489.37 484.38 488.70 149.2M
2022-11-16 487.95 492.16 487.26 490.16 176.5M
2022-11-15 491.45 497.08 487.03 488.81 146.2M
2022-11-14 490.78 492.32 487.58 489.26 183.6M
2022-11-11 479.91 491.69 479.91 491.03 203.2M
2022-11-10 473.65 483.15 473.65 479.61 186.4M
2022-11-09 470.96 474.26 469.22 470.64 188.4M
2022-11-08 471.14 473.86 468.05 471.24 202.6M
2022-11-07 470.77 473.85 469.09 471.13 180.3M
2022-11-04 464.23 471.44 464.23 470.41 153.9M
2022-11-03 463.88 463.88 456.89 462.13 259.8M
2022-11-01 458.47 466.42 458.30 465.44 196.6M
2022-10-31 450.98 458.38 449.28 457.96 194.7M
2022-10-28 448.43 451.54 446.53 450.41 135.4M
2022-10-27 451.03 452.23 447.44 448.26 237.5M
2022-10-26 444.89 451.80 444.42 451.25 322.2M
2022-10-25 438.26 445.65 437.58 445.11 266.7M
2022-10-24 433.45 440.20 433.07 438.21 192.0M
2022-10-21 429.52 434.04 428.99 433.43 193.1M
2022-10-20 429.15 432.79 427.31 429.34 319.1M
2022-10-19 430.02 430.86 426.81 428.88 186.6M
2022-10-18 428.69 431.96 426.80 430.10 221.8M
2022-10-17 419.77 429.77 419.77 427.22 185.6M
2022-10-14 421.73 423.69 418.15 418.73 178.3M
2022-10-13 420.32 423.92 415.31 421.14 204.2M
2022-10-12 421.41 424.48 419.74 421.71 183.8M
2022-10-11 420.07 425.24 415.83 421.46 186.3M
2022-10-10 422.80 425.03 419.44 420.11 103.0M
2022-10-07 426.77 426.77 421.98 423.02 156.1M
2022-10-06 423.10 430.60 422.70 427.80 200.9M
2022-10-05 424.74 424.74 420.55 423.08 155.9M
2022-10-04 420.76 426.53 419.94 425.54 177.9M
2022-10-03 414.36 419.59 414.36 418.50 191.7M
2022-09-30 414.05 417.62 413.02 413.76 198.3M
2022-09-29 415.39 418.65 410.97 414.36 165.7M
2022-09-28 411.54 418.65 411.17 415.70 205.1M
2022-09-27 412.35 414.38 411.01 411.43 142.2M
2022-09-26 419.12 420.16 410.81 411.65 129.8M
2022-09-23 425.60 425.60 415.76 419.13 157.7M
2022-09-22 433.23 433.23 425.72 426.59 148.6M
2022-09-21 434.49 437.05 432.88 433.49 206.7M
2022-09-20 436.08 436.08 432.68 434.39 232.2M
2022-09-19 433.67 435.72 430.77 435.27 209.7M
2022-09-15 434.04 436.37 431.45 434.28 831.7M
2022-09-14 435.88 436.97 433.80 434.06 186.9M
2022-09-13 440.40 440.40 434.93 435.49 194.1M
2022-09-12 432.77 441.69 432.77 441.37 128.7M
2022-09-09 425.54 432.12 425.54 431.93 104.6M
2022-09-08 423.04 425.95 419.96 424.78 137.1M
2022-09-07 423.40 424.05 417.73 423.09 165.6M
2022-09-06 425.73 426.70 421.68 423.71 145.7M
2022-09-05 424.67 425.70 423.41 425.37 21.8M
2022-09-02 423.25 426.35 421.90 424.36 140.4M
2022-09-01 419.02 422.60 414.91 420.43 184.4M
2022-08-31 427.21 428.66 418.73 419.41 519.1M
2022-08-30 431.61 432.32 424.73 427.23 127.8M
2022-08-29 439.56 439.56 430.88 431.47 227.7M
2022-08-26 444.84 445.00 438.16 440.46 92.3M
2022-08-25 441.53 445.19 440.67 444.24 114.5M
2022-08-24 443.01 445.17 440.64 441.01 117.8M
2022-08-23 442.75 444.75 440.56 443.20 141.2M
2022-08-22 447.08 447.08 441.11 442.62 129.3M
2022-08-19 449.95 449.95 447.26 447.69 99.5M
2022-08-18 451.37 451.53 446.76 450.44 114.4M
2022-08-17 453.52 453.52 448.58 451.07 137.8M
2022-08-16 451.94 454.16 451.19 453.51 164.9M
2022-08-15 452.95 454.37 451.54 451.82 101.6M
2022-08-12 450.12 453.72 449.64 453.47 132.6M
2022-08-11 445.52 450.23 445.52 449.56 215.1M
2022-08-10 444.14 451.25 442.77 445.08 195.5M
2022-08-09 444.70 444.87 442.34 443.51 152.4M
2022-08-08 443.35 447.88 443.24 446.15 173.7M
2022-08-05 444.19 446.38 439.10 443.12 148.1M
2022-08-04 446.86 455.69 442.54 446.11 200.5M
2022-08-03 446.11 448.77 444.29 447.02 190.6M
2022-08-02 449.36 449.90 443.67 445.95 183.7M
2022-08-01 452.57 456.77 448.67 449.37 148.7M
2022-07-29 452.93 454.29 451.17 452.87 241.4M
2022-07-28 445.09 453.46 444.55 453.10 165.1M
2022-07-27 440.84 445.99 437.82 445.02 181.5M
2022-07-26 443.71 445.63 437.83 439.74 157.7M
2022-07-25 442.72 445.87 441.38 443.56 104.3M
2022-07-22 443.95 445.32 442.55 442.94 120.9M
2022-07-21 444.06 444.29 438.85 443.90 129.4M
2022-07-20 443.87 445.72 441.66 442.99 122.5M
2022-07-19 441.87 447.28 440.55 444.20 131.4M
2022-07-18 439.16 444.63 439.16 440.97 92.0M
2022-07-15 434.75 439.62 434.54 438.99 96.1M
2022-07-14 437.80 437.90 431.39 435.59 161.8M
2022-07-13 439.27 440.22 435.75 438.21 205.5M
2022-07-12 440.93 443.37 440.31 440.83 171.6M
2022-07-11 443.12 443.12 439.88 440.94 97.6M
2022-07-08 440.89 443.77 437.83 443.44 133.7M
2022-07-07 442.40 445.11 440.75 441.55 210.3M
2022-07-06 439.65 441.96 437.88 441.51 148.3M
2022-07-05 441.06 441.06 434.48 438.92 148.9M
2022-07-04 437.83 444.24 437.34 441.17 50.3M
2022-07-01 437.49 442.31 433.88 437.82 101.9M
2022-06-30 441.27 441.27 435.84 437.66 250.4M
2022-06-29 445.02 445.03 440.61 442.38 185.0M
2022-06-28 447.29 451.19 444.17 445.04 193.1M
2022-06-27 442.36 447.55 441.85 446.82 134.0M
2022-06-24 433.71 443.46 432.97 441.81 191.0M
2022-06-23 437.92 438.37 432.81 433.59 166.7M
2022-06-22 439.46 440.93 434.97 437.73 158.1M
2022-06-21 439.48 442.66 439.03 440.91 154.8M
2022-06-20 439.61 440.39 438.88 439.27 47.2M
2022-06-17 436.82 440.92 436.07 439.40 759.1M
2022-06-16 446.90 446.90 434.35 435.59 220.4M
2022-06-15 448.95 450.55 447.06 447.75 205.3M
2022-06-14 448.64 451.23 446.80 447.23 204.5M
2022-06-13 454.10 454.10 445.69 447.79 271.9M
2022-06-10 463.40 463.40 454.02 454.77 146.8M
2022-06-09 469.31 469.97 464.02 464.52 161.1M
2022-06-08 468.22 470.79 466.98 469.37 181.1M
2022-06-07 466.49 469.49 463.02 469.00 145.9M
2022-06-06 470.35 473.83 467.42 467.88 120.3M
2022-06-03 470.22 470.80 468.24 470.11 161.2M
2022-06-02 477.70 477.70 468.44 470.58 206.4M
2022-06-01 481.67 481.96 476.29 477.72 184.2M
2022-05-31 482.57 482.97 474.94 481.51 1,403.2M
2022-05-30 481.62 485.23 480.71 482.79 88.4M
2022-05-27 477.21 482.80 476.67 481.56 191.1M
2022-05-26 477.31 478.28 475.51 476.58 203.3M
2022-05-25 473.30 477.33 473.12 474.91 295.4M
2022-05-24 473.89 474.49 470.92 473.53 252.1M
2022-05-23 474.53 479.46 473.94 475.35 149.0M
2022-05-20 473.16 476.58 472.13 474.15 214.8M
2022-05-19 462.04 474.04 461.25 471.24 249.3M
2022-05-18 472.06 472.66 462.80 463.15 318.7M
2022-05-17 468.20 474.42 467.82 472.65 223.4M
2022-05-16 457.86 467.55 457.48 466.39 188.5M
2022-05-13 455.80 458.83 455.03 457.68 226.9M
2022-05-12 454.29 458.56 450.84 454.81 281.1M
2022-05-11 454.93 457.77 454.24 454.99 244.4M
2022-05-10 456.17 459.28 454.74 455.08 274.7M
2022-05-09 460.24 460.24 454.94 455.77 178.5M
2022-05-06 466.99 466.99 460.35 461.17 196.3M
2022-05-05 470.57 470.57 464.52 466.09 221.0M
2022-05-04 469.51 472.99 465.32 471.77 167.7M
2022-05-03 474.55 474.55 468.77 469.64 181.6M
2022-05-02 473.14 474.71 469.90 474.31 140.5M
2022-04-29 479.38 481.76 472.30 473.05 250.4M
2022-04-28 479.23 480.27 470.81 479.40 262.6M
2022-04-27 476.32 479.26 474.28 475.71 179.8M
2022-04-26 478.91 479.81 473.92 475.54 202.1M
2022-04-25 482.57 482.57 478.47 479.12 197.3M
2022-04-22 486.54 488.03 481.40 482.69 155.9M
2022-04-21 494.05 495.63 484.69 486.49 179.3M
2022-04-20 498.44 498.98 492.29 492.61 204.7M
2022-04-19 492.75 498.27 492.75 497.74 169.8M
2022-04-18 492.21 495.60 491.05 492.62 114.5M
2022-04-13 488.76 492.86 487.29 492.18 110.9M
2022-04-12 493.77 495.86 486.31 487.67 200.8M
2022-04-11 495.34 495.79 492.22 492.94 127.9M
2022-04-08 499.80 499.90 494.08 495.31 131.5M
2022-04-07 500.69 501.57 497.26 498.46 291.6M
2022-04-06 502.71 502.71 498.87 500.39 207.9M
2022-04-05 508.39 508.39 501.48 502.47 204.2M
2022-04-04 509.10 512.45 508.12 508.52 122.0M
2022-04-01 506.80 510.76 505.38 509.09 207.5M
2022-03-31 501.76 507.48 501.76 506.85 256.8M
2022-03-30 504.97 506.34 500.69 501.73 248.5M
2022-03-29 498.93 506.75 498.90 505.19 266.2M
2022-03-28 496.01 500.32 496.01 499.38 135.2M
2022-03-25 498.65 498.67 493.80 496.03 173.1M
2022-03-24 493.35 499.15 491.81 498.57 186.8M
2022-03-23 499.47 499.47 491.72 493.15 174.0M
2022-03-22 492.92 500.99 492.39 499.72 267.7M
2022-03-18 486.33 494.80 483.48 492.92 820.9M
2022-03-17 482.54 486.68 480.61 486.44 207.0M
2022-03-16 476.22 485.37 476.22 482.07 260.3M
2022-03-15 474.04 477.64 471.53 475.49 340.9M
2022-03-14 479.20 479.20 470.72 474.13 265.3M
2022-03-11 480.61 482.65 476.94 477.85 197.5M
2022-03-10 482.66 483.35 478.16 479.75 217.3M
2022-03-09 476.68 484.03 476.68 483.43 251.8M
2022-03-08 471.09 477.49 466.33 476.42 288.3M
2022-03-07 482.29 482.29 467.35 470.07 263.1M
2022-03-04 484.77 484.77 477.98 482.46 244.6M
2022-03-03 486.26 491.23 484.34 485.44 243.5M
2022-03-02 481.43 487.41 480.91 486.18 224.4M
2022-03-01 482.02 484.76 478.22 480.53 201.6M
2022-02-28 478.87 482.97 476.02 482.12 981.1M
2022-02-25 471.45 479.73 471.45 479.36 245.0M
2022-02-24 469.54 471.76 463.50 470.98 263.5M
2022-02-23 485.89 485.89 474.05 475.26 278.3M
2022-02-22 483.43 486.66 481.52 485.65 208.7M
2022-02-21 484.60 485.33 480.66 482.57 47.9M
2022-02-18 486.38 488.27 483.91 484.59 138.6M
2022-02-17 488.81 490.11 485.59 486.32 172.6M
2022-02-16 485.65 491.44 484.56 489.09 188.6M
2022-02-15 479.60 487.34 479.60 485.30 211.0M
2022-02-14 485.86 485.86 476.18 478.90 232.7M
2022-02-11 483.44 490.27 482.90 485.87 205.3M
2022-02-10 485.18 486.77 482.83 483.69 275.6M
2022-02-09 482.02 485.79 481.51 485.33 189.6M
2022-02-08 475.35 481.85 474.02 481.56 189.0M
2022-02-04 472.72 476.66 471.42 475.17 131.7M
2022-02-03 476.10 476.34 472.47 472.91 162.1M
2022-02-02 475.19 477.72 474.58 477.01 105.2M
2022-02-01 472.01 475.69 470.56 474.90 154.6M
2022-01-31 462.84 472.27 462.54 470.70 248.0M
2022-01-28 458.73 465.29 457.29 462.85 237.4M
2022-01-27 460.53 464.16 457.88 458.35 229.5M
2022-01-26 459.27 462.98 458.75 459.66 222.3M
2022-01-25 456.32 460.02 448.02 458.31 234.0M
2022-01-24 463.99 463.99 444.11 457.02 233.2M
2022-01-21 471.42 471.43 462.86 464.20 205.7M
2022-01-20 473.18 475.17 471.27 471.91 156.5M
2022-01-19 474.46 475.19 471.36 473.17 178.4M
2022-01-18 479.45 479.45 473.43 474.31 152.3M
2022-01-17 476.72 480.08 476.72 479.18 37.7M
2022-01-14 476.47 477.33 474.22 476.75 155.4M
2022-01-13 478.72 480.13 476.28 477.12 187.7M
2022-01-12 471.07 478.85 470.55 478.53 181.6M
2022-01-11 467.98 471.29 467.52 470.35 190.4M
2022-01-10 470.13 470.53 467.26 467.86 134.9M
2022-01-07 469.98 471.16 469.24 470.13 120.4M
2022-01-06 470.27 471.59 467.82 470.28 155.5M
2022-01-05 472.91 473.90 469.57 470.36 144.8M
2022-01-04 473.52 476.09 471.62 473.01 117.8M
2022-01-03 474.40 477.63 472.39 472.90 72.5M