S&PBmv Ipc Valor Mejorado

MXTV0
🏛️ Mexiko →
370.62
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
2024-12-31 254.79 256.63 253.77 256.07 0.0M
2024-12-30 261.02 261.03 255.48 255.76 0.0M
2024-12-27 262.67 267.44 261.40 261.96 0.0M
2024-12-26 265.08 266.28 264.14 264.49 0.0M
2024-12-24 265.68 266.38 264.27 264.43 0.0M
2024-12-23 267.32 268.10 262.17 264.66 0.0M
2024-12-20 264.38 269.81 264.05 268.67 0.0M
2024-12-19 265.19 268.85 261.88 262.57 0.0M
2024-12-18 272.29 273.30 264.88 265.66 0.0M
2024-12-17 273.58 274.24 271.39 271.99 0.0M
2024-12-16 277.19 277.19 273.88 274.32 0.0M
2024-12-13 275.90 278.76 275.54 277.92 0.0M
2024-12-11 277.04 278.21 275.05 277.63 0.0M
2024-12-10 280.37 280.37 275.93 277.31 0.0M
2024-12-09 276.25 281.29 276.25 280.17 0.0M
2024-12-06 277.16 278.23 274.20 275.72 0.0M
2024-12-05 273.86 278.38 273.82 277.05 0.0M
2024-12-04 271.52 274.24 270.30 273.01 0.0M
2024-12-03 269.97 272.15 269.16 271.33 0.0M
2024-12-02 264.23 269.86 263.91 269.01 0.0M
2024-11-29 265.19 269.34 263.52 266.05 0.0M
2024-11-28 264.01 265.90 263.65 264.42 0.0M
2024-11-27 258.24 261.13 257.10 260.66 0.0M
2024-11-26 262.75 263.42 257.41 257.96 0.0M
2024-11-25 266.52 269.22 266.18 266.72 0.0M
2024-11-22 262.14 264.45 262.08 263.87 0.0M
2024-11-21 264.06 266.41 263.00 263.26 0.0M
2024-11-20 267.45 267.62 264.08 264.95 0.0M
2024-11-19 268.75 272.64 267.69 269.43 0.0M
2024-11-15 265.00 268.26 265.00 266.95 0.0M
2024-11-14 264.01 267.21 263.30 266.45 0.0M
2024-11-13 266.64 266.64 263.58 264.84 0.0M
2024-11-12 269.46 269.48 263.96 264.61 0.0M
2024-11-11 271.53 272.01 267.82 269.85 0.0M
2024-11-08 278.68 278.68 271.06 275.05 0.0M
2024-11-07 278.66 284.22 277.70 281.43 0.0M
2024-11-06 263.00 274.99 255.43 273.59 0.0M
2024-11-05 270.12 271.04 263.79 270.54 0.0M
2024-11-04 271.01 275.19 269.63 270.18 0.0M
2024-11-01 273.75 275.71 267.81 268.02 0.0M
2024-10-31 271.61 273.40 271.09 273.29 0.0M
2024-10-30 270.48 273.22 269.95 270.49 0.0M
2024-10-29 273.75 274.85 271.74 272.06 0.0M
2024-10-28 274.53 275.51 273.29 273.67 0.0M
2024-10-25 276.70 278.46 274.88 275.24 0.0M
2024-10-24 275.83 278.29 274.55 275.82 0.0M
2024-10-23 276.27 276.93 273.35 276.64 0.0M
2024-10-22 281.31 281.31 274.80 276.93 0.0M
2024-10-21 281.02 281.37 277.00 279.16 0.0M
2024-10-18 282.44 284.62 281.89 282.76 0.0M
2024-10-17 277.35 280.27 276.67 279.67 0.0M
2024-10-16 276.97 280.02 276.76 278.44 0.0M
2024-10-15 281.63 282.25 278.67 280.29 0.0M
2024-10-14 286.44 286.92 283.56 284.30 0.0M
2024-10-11 284.84 287.60 283.37 287.18 0.0M
2024-10-10 281.43 284.64 280.48 283.86 0.0M
2024-10-09 284.05 285.87 281.65 281.92 0.0M
2024-10-08 286.13 286.82 282.27 284.05 0.0M
2024-10-07 286.72 290.84 284.75 285.61 0.0M
2024-10-04 285.90 292.59 285.16 288.96 0.0M
2024-10-03 282.09 282.97 278.89 282.58 0.0M
2024-10-02 282.10 286.89 279.59 284.03 0.0M
2024-09-30 282.83 282.83 277.46 279.35 0.0M
2024-09-27 286.17 287.50 280.30 280.97 0.0M
2024-09-26 284.18 290.67 284.18 285.71 0.0M
2024-09-25 287.74 288.56 282.44 283.50 0.0M
2024-09-24 282.74 289.85 282.74 289.46 0.0M
2024-09-23 280.75 281.90 280.01 281.20 0.0M
2024-09-20 284.67 284.67 279.94 280.70 0.0M
2024-09-19 283.49 285.67 281.98 285.47 0.0M
2024-09-18 283.76 286.33 282.17 283.58 0.0M
2024-09-17 277.81 284.50 277.81 283.91 0.0M
2024-09-13 277.55 281.23 277.19 279.93 0.0M
2024-09-12 267.97 276.84 267.97 276.66 0.0M
2024-09-11 266.19 269.60 264.03 268.30 0.0M
2024-09-10 261.29 263.33 259.46 262.79 0.0M
2024-09-09 263.92 267.28 263.34 263.73 0.0M
2024-09-06 267.92 269.15 260.54 262.24 0.0M
2024-09-05 265.93 268.46 265.23 266.21 0.0M
2024-09-04 268.09 271.73 266.77 267.00 0.0M
2024-09-03 271.41 271.63 265.39 266.88 0.0M
2024-09-02 272.15 273.72 270.88 272.64 0.0M
2024-08-30 281.60 282.61 280.25 280.71 0.0M
2024-08-29 279.17 281.45 277.52 279.99 0.0M
2024-08-28 282.88 286.27 279.44 280.90 0.0M
2024-08-27 285.66 286.23 279.39 279.64 0.0M
2024-08-26 292.59 293.52 287.19 288.26 0.0M
2024-08-23 291.02 297.31 291.02 295.08 0.0M
2024-08-22 290.79 292.79 287.55 288.01 0.0M
2024-08-21 297.04 297.52 291.81 292.68 0.0M
2024-08-20 302.38 304.54 298.04 299.12 0.0M
2024-08-19 302.40 305.30 301.98 304.32 0.0M
2024-08-16 305.43 306.76 303.73 305.02 0.0M
2024-08-15 300.93 305.54 300.93 305.38 0.0M
2024-08-14 297.42 299.80 296.98 299.24 0.0M
2024-08-13 291.55 296.30 291.55 295.82 0.0M
2024-08-12 294.76 295.33 289.79 290.13 0.0M
2024-08-09 293.17 295.18 292.31 294.76 0.0M
2024-08-08 287.29 293.06 286.88 291.64 0.0M
2024-08-07 285.65 290.01 283.68 285.03 0.0M
2024-08-06 280.57 283.98 280.24 281.45 0.0M
2024-08-05 279.36 284.89 275.31 281.12 0.0M
2024-08-02 292.74 292.74 286.50 287.95 0.0M
2024-08-01 305.25 306.08 294.32 295.56 0.0M
2024-07-31 296.36 305.15 296.36 303.66 0.0M
2024-07-30 297.09 299.09 294.66 295.35 0.0M
2024-07-29 302.55 304.09 296.75 298.38 0.0M
2024-07-26 304.74 306.69 301.77 303.80 0.0M
2024-07-25 307.41 308.95 303.09 304.00 0.0M
2024-07-24 310.92 311.62 306.10 306.99 0.0M
2024-07-23 318.68 319.48 313.27 313.95 0.0M
2024-07-22 317.49 323.61 317.39 321.16 0.0M
2024-07-19 316.12 318.11 313.31 315.81 0.0M
2024-07-18 321.54 322.13 312.84 313.87 0.0M
2024-07-17 325.57 326.38 321.73 323.17 0.0M
2024-07-16 326.71 328.75 325.53 328.55 0.0M
2024-07-15 328.00 328.88 324.41 325.36 0.0M
2024-07-12 326.06 332.04 325.41 331.77 0.0M
2024-07-11 324.52 326.17 323.07 324.91 0.0M
2024-07-10 319.07 324.89 318.59 324.44 0.0M
2024-07-09 315.77 318.41 315.69 317.00 0.0M
2024-07-08 309.68 316.15 309.68 315.53 0.0M
2024-07-05 312.88 312.88 308.69 309.27 0.0M
2024-07-04 312.55 313.39 311.84 312.34 0.0M
2024-07-03 305.48 313.17 305.48 310.73 0.0M
2024-07-02 308.99 311.05 303.44 304.18 0.0M
2024-07-01 307.47 310.49 306.04 308.91 0.0M
2024-06-28 308.88 310.22 306.70 308.66 0.0M
2024-06-27 306.77 308.62 304.54 306.96 0.0M
2024-06-26 308.92 310.66 304.36 307.25 0.0M
2024-06-25 313.62 313.71 305.12 311.20 0.0M
2024-06-24 313.60 316.84 313.24 314.51 0.0M
2024-06-21 312.91 313.95 309.90 312.48 0.0M
2024-06-20 309.87 311.48 306.99 310.46 0.0M
2024-06-19 309.27 310.33 308.61 309.16 0.0M
2024-06-18 305.52 312.28 305.49 309.91 0.0M
2024-06-17 302.09 303.32 300.41 302.68 0.0M
2024-06-14 302.82 305.76 301.78 304.10 0.0M
2024-06-13 306.77 308.05 303.24 305.55 0.0M
2024-06-12 307.21 309.40 302.79 304.60 0.0M
2024-06-11 313.54 314.51 309.22 309.58 0.0M
2024-06-10 308.14 315.00 308.14 314.99 0.0M
2024-06-07 329.56 330.67 310.20 311.65 0.0M
2024-06-06 333.83 343.56 325.55 327.58 0.0M
2024-06-05 326.58 335.61 326.29 334.98 0.0M
2024-06-04 315.08 324.92 315.08 322.00 0.0M
2024-06-03 342.32 343.08 312.93 316.24 0.0M
2024-05-31 355.50 355.50 349.53 352.88 0.0M
2024-05-30 353.08 357.39 349.63 354.43 0.0M
2024-05-29 350.40 354.42 345.24 352.46 0.0M
2024-05-28 357.11 357.12 352.27 352.63 0.0M
2024-05-27 356.99 358.04 354.72 356.95 0.0M
2024-05-24 359.38 359.38 355.98 356.47 0.0M
2024-05-23 363.94 364.30 358.58 359.76 0.0M
2024-05-22 363.83 366.25 362.77 363.95 0.0M
2024-05-21 371.45 371.45 363.81 364.62 0.0M
2024-05-20 370.56 372.51 370.04 371.23 0.0M
2024-05-17 369.47 372.10 369.36 370.81 0.0M
2024-05-16 367.97 370.81 367.47 368.41 0.0M
2024-05-15 365.35 374.11 365.35 368.98 0.0M
2024-05-14 366.92 367.65 362.85 363.72 0.0M
2024-05-13 368.88 371.84 366.84 367.11 0.0M
2024-05-10 369.68 370.56 367.47 367.95 0.0M
2024-05-09 362.49 369.17 360.83 368.59 0.0M
2024-05-08 361.39 363.08 359.27 362.33 0.0M
2024-05-07 365.27 365.61 361.47 362.56 0.0M
2024-05-06 362.91 365.60 362.55 363.88 0.0M
2024-05-03 360.55 363.81 356.04 361.41 0.0M
2024-05-02 358.23 360.82 357.15 357.58 0.0M
2024-04-30 362.52 363.06 352.67 353.54 0.0M
2024-04-29 362.19 363.85 360.98 363.53 0.0M
2024-04-26 355.70 361.60 354.62 360.61 0.0M
2024-04-25 349.17 355.40 346.60 354.82 0.0M
2024-04-24 354.66 355.67 351.05 353.14 0.0M
2024-04-23 351.93 357.17 351.90 356.29 0.0M
2024-04-22 344.34 351.43 343.86 350.91 0.0M
2024-04-19 344.96 347.21 343.04 346.98 0.0M
2024-04-18 349.18 350.37 346.31 348.22 0.0M
2024-04-17 352.88 354.53 348.45 349.01 0.0M
2024-04-16 353.18 353.45 347.73 349.71 0.0M
2024-04-15 365.32 365.42 357.49 357.82 0.0M
2024-04-12 366.20 367.43 363.24 364.43 0.0M
2024-04-11 370.50 371.35 366.19 370.03 0.0M
2024-04-10 376.12 376.12 367.19 369.77 0.0M
2024-04-09 381.67 384.02 375.95 377.09 0.0M
2024-04-08 380.61 382.20 380.14 381.78 0.0M
2024-04-05 377.30 380.02 376.34 379.08 0.0M
2024-04-04 374.79 378.65 374.08 374.73 0.0M
2024-04-03 372.20 377.45 371.66 374.43 0.0M
2024-04-02 371.87 373.22 370.67 373.08 0.0M
2024-04-01 371.04 372.36 368.80 372.01 0.0M
2024-03-27 368.37 371.93 366.52 370.43 0.0M
2024-03-26 362.90 368.15 362.26 366.91 0.0M
2024-03-25 361.17 364.34 360.72 362.98 0.0M
2024-03-22 359.91 361.04 359.17 360.85 0.0M
2024-03-21 359.64 362.32 358.46 360.27 0.0M
2024-03-20 353.46 362.50 352.04 360.87 0.0M
2024-03-19 354.75 356.14 353.01 353.85 0.0M
2024-03-15 357.76 361.16 357.26 359.51 0.0M
2024-03-14 356.90 360.23 356.59 358.10 0.0M
2024-03-13 350.08 357.45 350.08 357.08 0.0M
2024-03-12 350.59 351.12 347.12 349.36 0.0M
2024-03-11 349.98 352.83 348.53 351.19 0.0M
2024-03-08 350.06 352.08 348.73 350.13 0.0M
2024-03-07 348.97 350.73 347.96 348.50 0.0M
2024-03-06 350.47 353.04 348.89 349.33 0.0M
2024-03-05 346.56 349.33 345.09 348.59 0.0M
2024-03-04 345.90 347.89 345.89 346.42 0.0M
2024-03-01 343.58 347.39 341.64 345.70 0.0M
2024-02-29 341.14 344.53 339.20 342.99 0.0M
2024-02-28 347.76 347.89 338.69 340.52 0.0M
2024-02-27 348.65 350.50 346.91 347.92 0.0M
2024-02-26 350.88 350.88 347.96 348.41 0.0M
2024-02-23 349.22 351.25 347.38 350.60 0.0M
2024-02-22 347.68 350.01 346.12 349.02 0.0M
2024-02-21 350.58 350.75 348.11 349.30 0.0M
2024-02-20 351.37 353.95 349.36 350.26 0.0M
2024-02-19 349.00 352.18 347.58 351.79 0.0M
2024-02-16 347.11 350.72 346.96 349.24 0.0M
2024-02-15 345.59 349.13 345.59 347.83 0.0M
2024-02-14 344.54 346.97 343.90 345.35 0.0M
2024-02-13 345.82 346.65 341.85 342.96 0.0M
2024-02-12 346.76 351.94 346.76 348.61 0.0M
2024-02-09 350.28 350.50 346.70 346.97 0.0M
2024-02-08 356.47 356.47 348.75 349.33 0.0M
2024-02-07 355.86 358.50 355.53 356.71 0.0M
2024-02-06 352.30 357.76 349.65 355.97 0.0M
2024-02-02 349.34 351.23 347.06 351.06 0.0M
2024-02-01 346.43 352.64 346.43 350.16 0.0M
2024-01-31 347.21 350.03 345.00 346.03 0.0M
2024-01-30 344.78 347.80 342.04 346.87 0.0M
2024-01-29 343.82 345.58 342.06 344.52 0.0M
2024-01-26 339.63 346.78 339.63 344.65 0.0M
2024-01-25 334.58 339.42 331.01 338.86 0.0M
2024-01-24 333.99 337.31 333.09 334.30 0.0M
2024-01-23 327.82 331.25 327.08 330.75 0.0M
2024-01-22 334.51 335.54 328.63 329.69 0.0M
2024-01-19 328.71 334.74 327.89 334.67 0.0M
2024-01-18 326.25 328.22 324.29 328.22 0.0M
2024-01-17 326.77 326.78 322.49 326.46 0.0M
2024-01-16 336.13 336.73 329.20 329.48 0.0M
2024-01-15 340.46 340.74 339.46 339.94 0.0M
2024-01-12 340.42 342.93 340.15 340.70 0.0M
2024-01-11 337.39 339.95 336.16 339.89 0.0M
2024-01-10 338.13 339.15 335.54 337.35 0.0M
2024-01-09 346.63 346.63 338.21 338.47 0.0M
2024-01-08 346.51 348.63 345.35 347.78 0.0M
2024-01-05 339.69 346.68 339.19 346.55 0.0M
2024-01-04 340.28 341.47 336.64 337.84 0.0M
2024-01-03 347.96 347.96 340.62 341.04 0.0M
2024-01-02 350.46 351.37 345.69 348.28 0.0M