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
2023-12-29 558.81 558.92 555.93 557.48 70.7M
2023-12-28 560.71 562.21 556.40 558.29 61.1M
2023-12-27 559.09 562.45 558.87 560.53 82.4M
2023-12-26 557.56 561.46 557.56 559.33 54.4M
2023-12-25 558.68 560.36 556.63 557.51 98.0M
2023-12-22 558.68 560.36 556.63 557.51 98.0M
2023-12-21 551.65 558.82 551.65 558.39 118.4M
2023-12-20 557.27 559.36 550.48 551.40 224.3M
2023-12-19 557.75 562.69 554.53 557.28 231.2M
2023-12-18 552.50 559.22 550.83 557.12 191.4M
2023-12-15 551.79 556.81 550.73 553.36 766.3M
2023-12-14 534.55 553.50 534.55 551.77 335.6M
2023-12-13 525.92 533.67 524.15 533.17 292.8M
2023-12-11 525.79 528.72 524.94 526.59 213.4M
2023-12-08 526.70 526.82 522.86 525.12 208.1M
2023-12-07 524.99 527.43 523.72 526.87 234.1M
2023-12-06 524.96 529.43 524.96 525.52 245.7M
2023-12-05 524.45 525.68 518.57 525.11 302.0M
2023-12-04 521.37 525.92 520.70 524.16 245.1M
2023-12-01 519.96 522.44 517.71 521.73 195.6M
2023-11-30 510.83 520.57 510.09 520.15 857.3M
2023-11-29 506.03 511.85 506.03 510.94 218.1M
2023-11-28 505.31 508.25 505.31 506.38 216.2M
2023-11-27 507.18 507.61 504.68 505.54 212.2M
2023-11-24 505.34 508.35 503.87 506.51 104.5M
2023-11-23 502.68 505.84 502.60 505.27 43.2M
2023-11-22 501.95 504.43 501.76 502.16 179.4M
2023-11-21 500.51 503.13 497.65 502.01 199.1M
2023-11-17 498.09 501.54 498.09 500.54 151.4M
2023-11-16 500.45 500.45 497.41 497.90 194.8M
2023-11-15 496.94 501.75 496.94 500.51 254.4M
2023-11-14 487.49 497.39 487.49 496.82 228.4M
2023-11-13 487.64 489.09 486.61 486.96 175.8M
2023-11-10 488.60 490.72 486.97 487.78 173.1M
2023-11-09 490.71 490.71 487.49 488.72 208.2M
2023-11-08 491.65 494.01 489.85 490.74 159.8M
2023-11-07 494.18 495.90 489.52 491.52 256.6M
2023-11-06 488.27 498.87 488.27 494.72 244.0M
2023-11-03 481.73 495.92 481.23 489.14 245.6M
2023-11-01 467.47 474.48 466.64 473.39 174.9M
2023-10-31 467.95 468.83 464.77 467.03 341.8M
2023-10-30 465.99 469.82 465.55 467.47 198.9M
2023-10-27 470.82 474.13 465.83 466.14 239.4M
2023-10-26 470.47 472.69 466.36 470.79 207.0M
2023-10-25 467.42 471.51 466.57 471.13 188.8M
2023-10-24 465.91 468.75 465.68 467.51 167.8M
2023-10-23 466.93 466.93 461.07 465.31 168.8M
2023-10-20 472.47 472.72 466.19 466.86 231.1M
2023-10-19 478.00 478.28 471.88 472.19 261.7M
2023-10-18 482.74 483.16 477.15 478.42 371.0M
2023-10-17 483.83 485.51 482.44 483.39 204.6M
2023-10-16 479.92 486.55 479.92 484.60 153.2M
2023-10-13 483.25 483.57 478.93 479.76 220.3M
2023-10-12 489.49 489.49 480.71 483.33 243.2M
2023-10-11 489.40 491.65 487.09 488.99 243.4M
2023-10-10 479.89 489.81 479.89 489.20 215.3M
2023-10-09 480.98 483.38 476.32 480.13 169.8M
2023-10-06 478.38 482.39 472.24 481.47 190.8M
2023-10-05 483.99 483.99 468.72 478.12 283.3M
2023-10-04 484.06 487.12 480.22 485.90 243.8M
2023-10-03 488.99 490.18 483.12 483.66 255.3M
2023-10-02 488.40 489.64 482.20 488.94 188.4M
2023-09-29 496.10 497.04 486.83 487.85 238.1M
2023-09-28 496.67 497.68 495.12 496.56 219.3M
2023-09-27 495.35 497.89 495.15 496.77 250.6M
2023-09-26 496.71 498.11 494.69 494.99 224.6M
2023-09-25 502.38 502.88 496.08 496.63 250.5M
2023-09-22 503.66 505.27 501.55 502.27 185.4M
2023-09-21 509.51 509.51 503.50 504.32 209.9M
2023-09-20 505.34 512.61 505.31 509.52 244.4M
2023-09-19 500.54 506.44 500.01 505.50 219.1M
2023-09-18 499.98 500.90 496.08 500.32 163.3M
2023-09-15 504.43 504.43 497.91 499.42 1,031.8M
2023-09-14 500.86 504.77 500.39 504.26 212.7M
2023-09-13 503.65 503.96 499.48 500.43 275.6M
2023-09-12 507.92 508.46 503.72 504.03 231.9M
2023-09-11 509.94 511.76 507.77 508.04 171.5M
2023-09-08 509.32 510.69 506.42 509.85 211.1M
2023-09-07 512.68 512.68 508.83 509.64 172.8M
2023-09-06 512.36 513.38 510.17 512.19 246.0M
2023-09-05 513.79 514.73 510.54 512.17 239.1M
2023-09-04 513.61 515.39 513.49 514.03 50.7M
2023-09-01 513.58 516.79 512.40 513.46 133.8M
2023-08-31 523.69 523.96 511.92 512.51 2,358.8M
2023-08-30 521.99 525.23 521.26 523.82 315.0M
2023-08-29 514.12 522.21 513.68 521.93 226.1M
2023-08-28 511.44 517.66 511.44 514.01 176.4M
2023-08-25 510.27 513.83 508.71 511.50 201.9M
2023-08-24 514.32 515.61 508.81 510.79 230.7M
2023-08-23 508.13 515.45 507.76 514.14 226.0M
2023-08-22 508.17 508.45 505.72 507.92 214.9M
2023-08-21 510.31 510.31 505.21 507.99 194.7M
2023-08-18 510.09 511.03 505.61 510.06 188.8M
2023-08-17 516.91 517.12 509.63 510.43 302.5M
2023-08-16 515.77 518.12 515.51 516.81 346.9M
2023-08-15 514.20 516.84 512.36 515.64 261.6M
2023-08-14 515.03 515.42 511.67 514.47 239.4M
2023-08-11 517.07 518.12 513.64 514.83 316.9M
2023-08-10 519.88 522.08 515.92 517.09 188.7M
2023-08-09 515.80 520.04 514.44 519.70 280.3M
2023-08-08 518.65 518.65 511.91 515.54 225.5M
2023-08-07 517.57 519.69 515.84 519.11 207.3M
2023-08-04 511.62 518.23 511.41 517.47 186.6M
2023-08-03 508.52 511.39 506.31 511.14 239.7M
2023-08-02 516.74 516.74 508.29 509.03 253.0M
2023-08-01 525.07 525.07 516.67 517.28 193.1M
2023-07-31 524.11 526.64 523.98 525.10 207.9M
2023-07-28 521.34 526.81 520.98 523.84 205.3M
2023-07-27 519.81 523.09 518.71 521.60 280.3M
2023-07-26 514.73 520.05 512.72 519.46 222.4M
2023-07-25 512.51 515.33 511.45 514.59 307.9M
2023-07-24 513.48 513.53 508.85 512.08 251.6M
2023-07-21 512.88 514.91 510.98 513.49 141.8M
2023-07-20 514.69 515.66 511.29 513.51 131.9M
2023-07-19 517.56 520.12 513.52 515.04 210.3M
2023-07-18 514.30 518.88 512.78 517.50 169.6M
2023-07-17 515.34 516.27 511.66 513.81 101.5M
2023-07-14 521.31 521.33 515.15 515.90 157.1M
2023-07-13 515.87 523.67 515.87 521.40 196.7M
2023-07-12 514.38 516.40 513.75 515.26 243.5M
2023-07-11 509.24 514.30 506.55 514.01 177.4M
2023-07-10 510.57 510.72 507.66 509.01 137.0M
2023-07-07 506.04 511.64 505.60 510.33 174.0M
2023-07-06 513.07 513.07 502.51 506.11 219.8M
2023-07-05 513.02 513.76 510.45 513.25 207.9M
2023-07-04 516.36 517.94 512.52 513.12 24.2M
2023-07-03 507.78 516.48 507.40 515.98 91.9M
2023-06-30 511.14 511.14 506.99 507.90 231.2M
2023-06-29 509.96 512.22 509.36 510.72 161.7M
2023-06-28 513.83 513.83 506.48 509.66 195.5M
2023-06-27 508.40 513.64 507.25 513.11 212.5M
2023-06-26 509.55 510.24 507.69 508.35 166.9M
2023-06-23 512.99 512.99 506.55 509.40 160.7M
2023-06-22 517.90 518.02 511.92 512.39 149.3M
2023-06-21 521.97 521.97 516.48 518.44 184.1M
2023-06-20 526.06 526.55 521.09 522.02 240.6M
2023-06-19 526.12 527.63 525.34 525.72 30.5M
2023-06-16 529.63 529.96 525.05 525.64 655.9M
2023-06-15 528.32 531.35 527.74 529.66 217.9M
2023-06-14 525.19 528.88 525.04 528.43 290.6M
2023-06-13 523.44 524.99 522.70 524.89 190.9M
2023-06-12 524.93 524.99 520.93 522.40 141.0M
2023-06-09 521.82 525.40 521.57 524.81 206.5M
2023-06-08 520.05 522.69 517.68 522.01 221.8M
2023-06-07 520.19 522.68 518.77 519.52 244.7M
2023-06-06 510.97 520.72 510.89 520.37 213.4M
2023-06-05 509.93 511.61 508.55 510.67 129.3M
2023-06-02 505.24 512.89 505.24 509.32 201.9M
2023-06-01 504.62 507.28 504.00 504.81 188.1M
2023-05-31 507.81 508.73 500.63 504.57 1,354.9M
2023-05-30 514.76 515.19 504.88 508.26 296.5M
2023-05-29 514.66 515.34 513.08 514.31 159.2M
2023-05-26 509.80 514.06 507.26 513.81 211.4M
2023-05-25 508.71 509.98 504.58 509.40 223.4M
2023-05-24 510.05 510.05 504.32 507.75 218.7M
2023-05-23 512.60 514.22 507.17 508.42 189.7M
2023-05-22 520.00 522.95 510.71 512.27 193.3M
2023-05-19 526.32 528.44 519.46 519.89 174.7M
2023-05-18 523.41 526.95 521.86 526.47 180.9M
2023-05-17 523.85 526.25 522.41 522.96 177.5M
2023-05-16 523.53 526.62 523.12 523.37 188.1M
2023-05-15 520.84 524.32 519.80 523.52 178.3M
2023-05-12 521.54 523.07 519.30 520.36 174.6M
2023-05-11 524.96 525.48 519.81 521.54 201.1M
2023-05-10 523.51 526.80 523.51 524.98 195.7M
2023-05-09 520.50 524.55 519.27 524.16 176.5M
2023-05-08 522.79 524.69 519.00 520.69 145.6M
2023-05-05 517.66 521.50 517.11 521.07 217.7M
2023-05-04 518.73 521.46 515.21 516.53 167.1M
2023-05-03 519.53 521.08 517.75 518.29 188.0M
2023-05-02 518.73 519.71 514.88 519.30 259.2M
2023-04-28 512.59 519.94 512.59 519.32 255.8M
2023-04-27 507.76 512.78 507.23 512.26 169.9M
2023-04-26 510.59 512.45 505.84 507.66 220.7M
2023-04-25 516.06 516.06 510.17 510.74 139.0M
2023-04-24 512.80 516.35 511.99 516.11 142.0M
2023-04-21 514.65 514.66 508.49 512.34 178.0M
2023-04-20 514.69 517.63 513.63 514.06 145.4M
2023-04-19 515.05 516.24 513.15 514.30 204.2M
2023-04-18 519.80 521.47 514.01 515.09 162.8M
2023-04-17 516.99 520.78 515.94 520.05 206.9M
2023-04-14 518.49 519.93 513.06 516.81 178.9M
2023-04-13 512.64 520.36 512.64 518.66 231.1M
2023-04-12 514.57 516.94 510.39 512.06 76.9M
2023-04-11 508.82 515.93 508.82 514.41 81.4M
2023-04-10 503.23 511.27 503.23 510.42 54.0M
2023-04-05 510.62 510.98 502.63 502.89 59.8M
2023-04-04 507.99 513.76 507.87 512.21 58.5M
2023-04-03 508.88 508.99 504.29 506.14 46.0M
2023-03-31 509.89 512.89 508.89 509.54 250.9M
2023-03-30 505.36 511.38 505.36 509.84 193.4M
2023-03-29 498.42 505.63 498.42 504.96 190.4M
2023-03-28 494.28 502.46 493.62 498.13 175.8M
2023-03-27 493.80 495.88 493.66 494.30 170.4M
2023-03-24 492.67 494.32 490.06 493.59 158.6M
2023-03-23 490.37 495.64 490.29 493.17 161.6M
2023-03-22 492.64 494.43 489.67 490.36 196.0M
2023-03-21 490.65 493.26 489.14 492.37 172.0M
2023-03-17 490.51 491.83 484.98 489.20 884.4M
2023-03-16 488.88 493.39 487.05 490.66 177.5M
2023-03-15 492.57 493.18 485.97 487.82 170.6M
2023-03-14 494.98 498.26 493.02 493.56 195.0M
2023-03-13 494.15 500.09 488.91 494.27 211.6M
2023-03-10 501.93 502.52 493.19 494.31 214.6M
2023-03-09 503.65 506.64 501.59 502.02 219.5M
2023-03-08 503.26 504.13 501.28 503.69 139.8M
2023-03-07 509.91 510.04 502.44 502.85 206.5M
2023-03-06 510.01 512.34 509.11 510.17 143.8M
2023-03-03 501.22 512.10 501.22 510.56 190.6M
2023-03-02 501.47 502.52 496.88 501.25 182.6M
2023-03-01 495.51 502.80 495.05 500.96 174.8M
2023-02-28 500.41 500.41 494.07 495.42 570.6M
2023-02-27 497.23 501.14 496.18 499.40 138.2M
2023-02-24 501.59 501.64 495.51 497.51 152.7M
2023-02-23 503.53 506.40 501.47 503.00 208.6M
2023-02-22 504.97 508.00 501.67 503.34 198.6M
2023-02-21 514.39 515.16 502.66 504.77 184.6M
2023-02-20 514.58 514.98 512.76 514.36 25.9M
2023-02-17 514.84 515.24 510.23 513.74 164.2M
2023-02-16 515.63 517.22 511.90 515.33 176.3M
2023-02-15 511.63 515.96 509.08 515.51 216.2M
2023-02-14 518.08 519.70 510.72 512.19 239.1M
2023-02-13 511.23 518.30 511.23 517.32 154.4M
2023-02-10 517.13 517.31 507.19 511.55 169.0M
2023-02-09 520.97 524.62 515.75 516.93 143.3M
2023-02-08 524.07 525.37 513.69 519.73 178.6M
2023-02-07 532.57 532.57 523.41 524.44 206.1M
2023-02-03 530.80 533.96 528.04 533.43 195.5M
2023-02-02 538.45 540.05 528.52 530.84 176.3M
2023-02-01 531.58 538.43 530.42 538.11 165.7M
2023-01-31 526.56 532.61 523.80 531.69 260.3M
2023-01-30 530.89 530.89 525.79 526.99 129.2M
2023-01-27 533.22 535.79 529.84 530.87 151.6M
2023-01-26 527.44 533.42 527.44 533.10 140.4M
2023-01-25 527.12 528.01 523.68 527.26 164.6M
2023-01-24 525.59 530.09 525.59 526.82 153.0M
2023-01-23 521.49 529.26 521.49 524.84 126.7M
2023-01-20 517.85 523.78 515.15 521.33 131.6M
2023-01-19 517.03 520.96 515.26 517.39 165.2M
2023-01-18 515.59 518.81 515.48 516.66 142.4M
2023-01-17 519.97 519.97 513.28 514.77 141.0M
2023-01-16 516.42 520.44 516.16 519.43 51.9M
2023-01-13 516.34 517.97 514.62 516.36 137.9M
2023-01-12 513.81 519.18 513.81 516.58 187.0M
2023-01-11 506.30 516.05 506.30 513.46 168.1M
2023-01-10 506.65 509.42 505.64 506.11 141.1M
2023-01-09 501.42 509.17 501.16 506.47 137.3M
2023-01-06 490.92 503.13 490.12 501.25 117.4M
2023-01-05 486.11 494.26 485.78 491.21 147.9M
2023-01-04 474.10 487.72 474.10 486.36 119.4M
2023-01-03 474.83 477.04 472.91 473.85 69.8M
2023-01-02 471.21 475.60 470.63 474.97 14.1M