S&PBmv Ipc Valor Mejorado

MXVM0
🏛️ Mexiko →
420.38
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
2022-12-30 346.94 347.50 341.04 341.57 126.2M
2022-12-29 347.09 351.49 346.67 346.91 69.7M
2022-12-28 352.16 352.28 346.53 347.00 78.5M
2022-12-27 352.07 354.79 351.15 352.25 58.1M
2022-12-26 352.93 354.54 351.63 351.95 12.2M
2022-12-23 347.87 354.19 347.21 353.03 80.6M
2022-12-22 351.39 351.39 344.80 348.21 90.6M
2022-12-21 349.94 352.84 348.59 351.30 124.6M
2022-12-20 349.78 351.52 349.01 349.52 128.8M
2022-12-19 350.13 353.30 348.58 349.80 105.6M
2022-12-16 347.91 350.21 345.67 349.76 367.3M
2022-12-15 352.07 352.07 347.21 347.72 279.6M
2022-12-14 355.63 355.78 350.22 352.35 179.7M
2022-12-13 355.08 360.16 354.93 355.46 291.7M
2022-12-09 357.53 357.94 353.52 353.78 127.4M
2022-12-08 354.24 358.77 354.24 357.29 133.6M
2022-12-07 354.76 358.71 353.84 354.12 152.5M
2022-12-06 352.72 357.74 352.34 354.69 158.3M
2022-12-05 357.02 357.02 352.16 352.95 106.3M
2022-12-02 356.58 359.13 355.30 357.14 156.9M
2022-12-01 354.40 358.69 353.90 357.03 191.1M
2022-11-30 347.22 354.72 344.48 354.21 613.2M
2022-11-29 352.57 354.06 346.43 347.05 165.5M
2022-11-28 354.76 358.13 351.97 352.42 136.7M
2022-11-25 359.26 359.26 354.43 354.96 74.8M
2022-11-24 358.47 360.27 357.89 358.89 31.7M
2022-11-23 355.37 359.60 355.37 358.54 162.1M
2022-11-22 357.92 359.53 354.53 355.32 229.1M
2022-11-18 356.81 359.95 356.26 357.56 114.2M
2022-11-17 356.52 356.65 353.02 356.17 149.2M
2022-11-16 355.69 358.77 355.19 357.31 176.5M
2022-11-15 358.25 362.35 355.02 356.32 146.2M
2022-11-14 357.91 359.03 355.57 356.80 183.6M
2022-11-11 349.98 358.57 349.98 358.09 203.2M
2022-11-10 345.41 352.34 345.41 349.76 186.4M
2022-11-09 343.45 345.86 342.18 343.22 188.4M
2022-11-08 343.70 345.68 341.44 343.77 202.6M
2022-11-07 343.42 345.68 342.19 343.69 180.3M
2022-11-04 339.23 344.50 339.23 343.75 153.9M
2022-11-03 338.97 338.97 333.86 337.69 259.8M
2022-11-01 335.11 340.92 334.99 340.21 196.6M
2022-10-31 329.64 335.05 328.39 334.74 194.7M
2022-10-28 328.05 330.32 326.66 329.50 135.4M
2022-10-27 329.95 330.83 327.32 327.92 237.5M
2022-10-26 325.46 330.51 325.12 330.11 322.2M
2022-10-25 320.61 326.02 320.11 325.62 266.7M
2022-10-24 317.09 322.03 316.81 320.58 192.0M
2022-10-21 314.21 317.52 313.83 317.07 193.1M
2022-10-20 313.95 316.61 312.60 314.08 319.1M
2022-10-19 314.58 315.20 312.24 313.74 186.6M
2022-10-18 313.61 316.00 312.23 314.64 221.8M
2022-10-17 307.08 314.40 307.08 312.53 185.6M
2022-10-14 308.52 309.95 305.90 306.32 178.3M
2022-10-13 307.48 310.12 303.82 308.08 204.2M
2022-10-12 308.28 310.53 307.06 308.51 183.8M
2022-10-11 307.42 311.20 304.32 308.44 186.3M
2022-10-10 309.42 311.06 306.96 307.45 103.0M
2022-10-07 312.34 312.34 308.83 309.60 156.1M
2022-10-06 309.66 315.14 309.37 313.10 200.9M
2022-10-05 310.86 310.86 307.79 309.64 155.9M
2022-10-04 307.99 312.21 307.38 311.49 177.9M
2022-10-03 303.39 307.22 303.39 306.42 191.7M
2022-09-30 303.16 305.77 302.40 302.95 198.3M
2022-09-29 304.14 306.53 300.90 303.39 165.7M
2022-09-28 301.32 306.53 301.05 304.37 205.1M
2022-09-27 301.91 303.40 300.93 301.24 142.2M
2022-09-26 306.87 307.64 300.79 301.40 129.8M
2022-09-23 311.62 311.62 304.42 306.88 157.7M
2022-09-22 317.20 317.20 311.70 312.34 148.6M
2022-09-21 318.12 320.00 316.95 317.39 206.7M
2022-09-20 319.29 319.29 316.80 318.05 232.2M
2022-09-19 317.53 319.03 315.40 318.70 209.7M
2022-09-15 317.80 319.50 315.90 317.98 831.7M
2022-09-14 319.14 319.94 317.62 317.81 186.9M
2022-09-13 322.68 322.68 318.67 319.08 194.1M
2022-09-12 317.08 323.62 317.08 323.39 128.7M
2022-09-09 311.79 316.61 311.79 316.47 104.6M
2022-09-08 309.96 312.09 307.70 311.23 137.1M
2022-09-07 310.22 310.70 306.06 309.99 165.6M
2022-09-06 312.15 312.85 309.18 310.66 145.7M
2022-09-05 311.37 312.12 310.44 311.88 21.8M
2022-09-02 310.32 312.60 309.34 311.14 140.4M
2022-09-01 307.22 309.85 304.21 308.26 184.4M
2022-08-31 313.23 314.29 307.01 307.51 519.1M
2022-08-30 316.45 316.98 311.42 313.25 127.8M
2022-08-29 322.29 322.29 315.92 316.36 227.7M
2022-08-26 326.15 326.27 321.26 322.94 92.3M
2022-08-25 323.73 326.42 323.10 325.72 114.5M
2022-08-24 325.09 326.67 323.35 323.62 117.8M
2022-08-23 324.92 326.39 323.31 325.25 141.2M
2022-08-22 328.10 328.10 323.71 324.82 129.3M
2022-08-19 330.21 330.21 328.23 328.55 99.5M
2022-08-18 331.25 331.37 327.86 330.56 114.4M
2022-08-17 332.83 332.83 329.20 331.03 137.8M
2022-08-16 331.67 333.30 331.12 332.82 164.9M
2022-08-15 332.40 333.45 331.37 331.57 101.6M
2022-08-12 330.33 332.97 329.97 332.79 132.6M
2022-08-11 326.95 330.41 326.95 329.92 215.1M
2022-08-10 325.94 331.16 324.94 326.63 195.5M
2022-08-09 326.35 326.48 324.62 325.48 152.4M
2022-08-08 325.36 328.68 325.28 327.41 173.7M
2022-08-05 325.98 327.59 322.24 325.19 148.1M
2022-08-04 327.94 334.42 324.76 327.39 200.5M
2022-08-03 327.38 329.34 326.05 328.06 190.6M
2022-08-02 329.77 330.17 325.60 327.27 183.7M
2022-08-01 332.18 335.27 329.32 329.84 148.7M
2022-07-29 332.45 333.45 331.15 332.40 241.4M
2022-07-28 326.69 332.84 326.30 332.57 165.1M
2022-07-27 323.57 327.35 321.36 326.64 181.5M
2022-07-26 325.68 327.09 321.36 322.76 157.7M
2022-07-25 324.95 327.27 323.97 325.57 104.3M
2022-07-22 325.86 326.86 324.83 325.12 120.9M
2022-07-21 325.94 326.11 322.11 325.82 129.4M
2022-07-20 325.86 327.21 324.23 325.20 122.5M
2022-07-19 324.38 328.35 323.42 326.10 131.4M
2022-07-18 322.39 326.41 322.39 323.72 92.0M
2022-07-15 319.16 322.73 319.01 322.27 96.1M
2022-07-14 321.40 321.47 316.69 319.78 161.8M
2022-07-13 322.48 323.17 319.89 321.70 205.5M
2022-07-12 323.78 325.57 323.33 323.71 171.6M
2022-07-11 325.39 325.39 323.01 323.79 97.6M
2022-07-08 323.77 325.88 321.52 325.64 133.7M
2022-07-07 324.87 326.87 323.66 324.25 210.3M
2022-07-06 322.86 324.55 321.55 324.22 148.3M
2022-07-05 323.94 323.94 319.10 322.36 148.9M
2022-07-04 321.65 326.36 321.29 324.11 50.3M
2022-07-01 321.40 324.94 318.74 321.64 101.9M
2022-06-30 324.18 324.18 320.18 321.52 250.4M
2022-06-29 326.93 326.94 323.69 324.99 185.0M
2022-06-28 328.60 331.46 326.31 326.95 193.1M
2022-06-27 324.97 328.79 324.61 328.26 134.0M
2022-06-24 318.62 325.79 318.08 324.58 191.0M
2022-06-23 321.76 322.10 318.01 318.58 166.7M
2022-06-22 322.93 324.00 319.63 321.66 158.1M
2022-06-21 322.94 325.27 322.61 323.99 154.8M
2022-06-20 323.04 323.61 322.50 322.78 47.2M
2022-06-17 320.99 323.99 320.43 322.88 759.1M
2022-06-16 328.39 328.39 319.17 320.08 220.4M
2022-06-15 329.90 331.07 328.51 329.01 205.3M
2022-06-14 329.67 331.57 328.31 328.63 204.5M
2022-06-13 333.86 333.86 327.68 329.22 271.9M
2022-06-10 340.69 340.69 333.80 334.35 146.8M
2022-06-09 345.04 345.53 341.15 341.52 161.1M
2022-06-08 344.24 346.13 343.32 345.09 181.1M
2022-06-07 342.97 345.17 340.41 344.81 145.9M
2022-06-06 345.81 348.37 343.65 343.99 120.3M
2022-06-03 345.85 346.28 344.39 345.77 161.2M
2022-06-02 351.32 351.32 344.52 346.09 206.4M
2022-06-01 354.24 354.45 350.28 351.34 184.2M
2022-05-31 354.91 355.20 349.29 354.13 1,403.2M
2022-05-30 354.41 357.06 353.73 355.27 88.4M
2022-05-27 351.32 355.44 350.92 354.53 191.1M
2022-05-26 351.83 352.55 350.51 351.30 203.3M
2022-05-25 349.00 351.98 348.87 350.19 295.4M
2022-05-24 349.51 349.96 347.32 349.25 252.1M
2022-05-23 350.38 354.02 349.95 350.99 149.0M
2022-05-20 349.36 351.89 348.61 350.10 214.8M
2022-05-19 341.39 350.25 340.80 348.18 249.3M
2022-05-18 348.79 349.23 341.94 342.20 318.7M
2022-05-17 345.94 350.53 345.65 349.22 223.4M
2022-05-16 338.39 345.55 338.11 344.69 188.5M
2022-05-13 336.89 339.14 336.32 338.28 226.9M
2022-05-12 335.83 339.00 333.28 336.22 281.1M
2022-05-11 336.92 339.03 336.41 336.97 244.4M
2022-05-10 337.99 340.30 336.93 337.18 274.7M
2022-05-09 341.00 341.00 337.08 337.70 178.5M
2022-05-06 346.03 346.03 341.10 341.71 196.3M
2022-05-05 349.98 349.98 345.47 346.64 221.0M
2022-05-04 349.67 352.26 346.55 351.35 167.7M
2022-05-03 353.43 353.43 349.13 349.78 181.6M
2022-05-02 352.46 353.63 350.05 353.34 140.5M
2022-04-29 357.11 358.89 351.84 352.40 250.4M
2022-04-28 357.31 358.08 351.03 357.43 262.6M
2022-04-27 355.13 357.33 353.61 354.69 179.8M
2022-04-26 357.06 357.74 353.35 354.56 202.1M
2022-04-25 359.80 359.80 356.74 357.23 197.3M
2022-04-22 362.76 363.87 358.92 359.88 155.9M
2022-04-21 368.35 369.53 361.37 362.72 179.3M
2022-04-20 371.63 372.03 367.04 367.28 204.7M
2022-04-19 367.39 371.50 367.39 371.11 169.8M
2022-04-18 366.99 369.51 366.12 367.29 114.5M
2022-04-13 364.44 367.50 363.34 366.99 110.9M
2022-04-12 368.49 370.05 362.93 363.94 200.8M
2022-04-11 369.70 370.04 367.37 367.91 127.9M
2022-04-08 373.13 373.21 368.85 369.77 131.5M
2022-04-07 374.58 375.24 372.01 372.91 291.6M
2022-04-06 376.09 376.09 373.22 374.35 207.9M
2022-04-05 380.38 380.38 375.21 375.94 204.2M
2022-04-04 381.00 383.51 380.27 380.57 122.0M
2022-04-01 379.28 382.25 378.22 380.99 207.5M
2022-03-31 375.51 379.79 375.51 379.32 256.8M
2022-03-30 377.91 378.93 374.71 375.49 248.5M
2022-03-29 373.39 379.25 373.36 378.07 266.2M
2022-03-28 371.20 374.43 371.20 373.73 135.2M
2022-03-25 373.18 373.20 369.55 371.22 173.1M
2022-03-24 369.21 373.56 368.06 373.12 186.8M
2022-03-23 373.79 373.79 368.00 369.06 174.0M
2022-03-22 368.89 374.93 368.49 373.98 267.7M
2022-03-18 363.96 370.30 361.83 368.89 820.9M
2022-03-17 361.12 364.22 359.68 364.04 207.0M
2022-03-16 356.39 363.24 356.39 360.77 260.3M
2022-03-15 354.76 357.46 352.89 355.85 340.9M
2022-03-14 358.63 358.63 352.27 354.83 265.3M
2022-03-11 360.70 362.23 357.95 358.63 197.5M
2022-03-10 362.25 362.77 358.86 360.06 217.3M
2022-03-09 358.32 363.84 358.32 363.39 251.8M
2022-03-08 354.11 358.93 350.53 358.12 288.3M
2022-03-07 362.53 362.53 351.30 353.35 263.1M
2022-03-04 364.39 364.39 359.30 362.66 244.6M
2022-03-03 365.52 369.26 364.07 364.90 243.5M
2022-03-02 361.88 366.38 361.50 365.45 224.4M
2022-03-01 362.56 364.63 359.70 361.44 201.6M
2022-02-28 360.19 363.28 358.05 362.64 981.1M
2022-02-25 354.62 360.84 354.62 360.56 245.0M
2022-02-24 353.18 354.85 348.63 354.26 263.5M
2022-02-23 365.48 365.48 356.57 357.47 278.3M
2022-02-22 363.64 366.07 362.20 365.31 208.7M
2022-02-21 364.52 365.07 361.56 363.00 47.9M
2022-02-18 365.86 367.28 364.00 364.51 138.6M
2022-02-17 367.69 368.67 365.27 365.82 172.6M
2022-02-16 365.31 369.67 364.49 367.90 188.6M
2022-02-15 360.76 366.59 360.76 365.05 211.0M
2022-02-14 365.47 365.47 358.19 360.23 232.7M
2022-02-11 363.65 368.79 363.25 365.48 205.3M
2022-02-10 364.95 366.15 363.19 363.84 275.6M
2022-02-09 362.58 365.42 362.20 365.07 189.6M
2022-02-08 357.56 362.46 356.56 362.23 189.0M
2022-02-04 355.58 358.55 354.61 357.43 131.7M
2022-02-03 358.13 358.31 355.40 355.73 162.1M
2022-02-02 357.44 359.34 356.98 358.81 105.2M
2022-02-01 355.05 357.82 353.96 357.22 154.6M
2022-01-31 348.15 355.25 347.92 354.07 248.0M
2022-01-28 345.07 350.00 343.98 348.16 237.4M
2022-01-27 346.42 349.15 344.42 344.78 229.5M
2022-01-26 345.47 348.26 345.08 345.76 222.3M
2022-01-25 343.29 346.08 337.05 344.79 234.0M
2022-01-24 349.06 349.06 334.10 343.82 233.2M
2022-01-21 354.65 354.66 348.22 349.22 205.7M
2022-01-20 355.97 357.47 354.54 355.02 156.5M
2022-01-19 356.94 357.49 354.61 355.97 178.4M
2022-01-18 360.69 360.69 356.16 356.83 152.3M
2022-01-17 358.64 361.16 358.64 360.49 37.7M
2022-01-14 358.45 359.10 356.76 358.66 155.4M
2022-01-13 360.15 361.20 358.31 358.94 187.7M
2022-01-12 354.39 360.24 354.00 360.00 181.6M
2022-01-11 352.15 354.64 351.81 353.93 190.4M
2022-01-10 353.77 354.07 351.61 352.06 134.9M
2022-01-07 353.65 354.55 353.10 353.77 120.4M
2022-01-06 353.87 354.87 352.03 353.88 155.5M
2022-01-05 355.86 356.60 353.35 353.94 144.8M
2022-01-04 356.36 358.29 354.93 355.97 117.8M
2022-01-03 357.02 359.45 355.51 355.89 72.5M