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
2023-12-29 392.55 392.63 390.53 391.62 70.7M
2023-12-28 393.89 394.94 390.86 392.19 61.1M
2023-12-27 392.74 395.11 392.59 393.76 82.4M
2023-12-26 391.84 394.59 391.84 393.09 54.4M
2023-12-25 392.63 393.82 391.19 391.81 98.0M
2023-12-22 392.63 393.82 391.19 391.81 98.0M
2023-12-21 387.83 392.86 387.83 392.57 118.4M
2023-12-20 391.77 393.25 387.01 387.65 224.3M
2023-12-19 392.11 395.59 389.85 391.79 231.2M
2023-12-18 388.42 393.15 387.25 391.67 191.4M
2023-12-15 388.07 391.60 387.33 389.17 766.3M
2023-12-14 375.94 389.27 375.94 388.06 335.6M
2023-12-13 369.87 375.32 368.63 374.97 292.8M
2023-12-11 369.79 371.85 369.19 370.35 213.4M
2023-12-08 370.50 370.58 367.80 369.39 208.1M
2023-12-07 369.30 371.02 368.40 370.62 234.1M
2023-12-06 369.28 372.42 369.28 369.67 245.7M
2023-12-05 368.92 369.78 364.78 369.38 302.0M
2023-12-04 366.82 370.03 366.35 368.79 245.1M
2023-12-01 365.91 367.66 364.33 367.16 195.6M
2023-11-30 359.49 366.35 358.97 366.05 857.3M
2023-11-29 356.11 360.20 356.11 359.57 218.1M
2023-11-28 355.60 357.67 355.60 356.36 216.2M
2023-11-27 356.92 357.22 355.16 355.77 212.2M
2023-11-24 356.08 358.20 355.04 356.91 104.5M
2023-11-23 354.20 356.43 354.15 356.03 43.2M
2023-11-22 353.84 355.58 353.70 353.98 179.4M
2023-11-21 352.82 354.67 350.81 353.88 199.1M
2023-11-17 351.12 353.55 351.12 352.84 151.4M
2023-11-16 352.87 352.87 350.73 351.07 194.8M
2023-11-15 350.40 353.79 350.40 352.92 254.4M
2023-11-14 344.15 351.13 344.15 350.73 228.4M
2023-11-13 344.26 345.27 343.52 343.77 175.8M
2023-11-10 344.93 346.43 343.78 344.35 173.1M
2023-11-09 346.42 346.42 344.15 345.01 208.2M
2023-11-08 347.17 348.85 345.91 346.53 159.8M
2023-11-07 348.96 350.18 345.67 347.09 256.6M
2023-11-06 344.93 352.42 344.93 349.49 244.0M
2023-11-03 340.31 350.34 339.96 345.55 245.6M
2023-11-01 330.31 335.27 329.73 334.50 174.9M
2023-10-31 331.00 331.62 328.74 330.35 341.8M
2023-10-30 329.95 332.67 329.64 331.00 198.9M
2023-10-27 333.37 335.71 329.84 330.06 239.4M
2023-10-26 333.13 334.70 330.22 333.35 206.9M
2023-10-25 330.97 333.86 330.37 333.60 188.8M
2023-10-24 329.89 331.91 329.73 331.03 167.8M
2023-10-23 330.62 330.62 326.47 329.47 168.8M
2023-10-20 334.54 334.72 330.09 330.57 231.1M
2023-10-19 338.46 338.66 334.13 334.34 261.7M
2023-10-18 341.81 342.11 337.85 338.76 371.0M
2023-10-17 342.58 343.78 341.60 342.27 204.6M
2023-10-16 339.81 344.51 339.81 343.13 153.2M
2023-10-13 342.18 342.40 339.11 339.70 220.3M
2023-10-12 346.60 346.60 340.38 342.23 243.2M
2023-10-11 347.00 348.59 345.36 346.71 243.4M
2023-10-10 340.32 347.36 340.32 346.93 215.3M
2023-10-09 341.18 342.87 337.87 340.57 169.8M
2023-10-06 339.33 342.17 334.97 341.52 190.8M
2023-10-05 343.31 343.31 332.48 339.15 283.3M
2023-10-04 343.36 345.53 340.63 344.67 243.8M
2023-10-03 346.90 347.74 342.73 343.11 255.3M
2023-10-02 346.55 347.43 342.15 346.93 188.4M
2023-09-29 352.01 352.68 345.43 346.16 238.1M
2023-09-28 352.42 353.13 351.32 352.34 219.3M
2023-09-27 351.48 353.29 351.34 352.49 250.6M
2023-09-26 352.83 353.82 351.39 351.60 224.6M
2023-09-25 356.85 357.21 352.38 352.77 250.5M
2023-09-22 357.77 358.91 356.27 356.78 185.4M
2023-09-21 361.92 361.92 357.65 358.24 209.9M
2023-09-20 358.96 364.12 358.93 361.93 244.4M
2023-09-19 355.55 359.74 355.17 359.07 219.1M
2023-09-18 355.15 355.81 352.38 355.39 163.3M
2023-09-15 358.36 358.36 353.73 354.80 1,031.8M
2023-09-14 355.82 358.60 355.49 358.24 212.7M
2023-09-13 357.80 358.02 354.84 355.51 275.6M
2023-09-12 360.83 361.22 357.85 358.07 231.9M
2023-09-11 362.27 363.56 360.73 360.92 171.5M
2023-09-08 361.83 362.80 359.77 362.21 211.1M
2023-09-07 364.22 364.22 361.48 362.06 172.8M
2023-09-06 363.99 364.71 362.43 363.87 246.0M
2023-09-05 365.01 365.68 362.70 363.85 239.1M
2023-09-04 364.87 366.14 364.79 365.18 50.7M
2023-09-01 364.85 367.14 364.02 364.77 133.8M
2023-08-31 372.04 372.23 363.67 364.10 2,358.8M
2023-08-30 370.83 373.13 370.31 372.13 315.0M
2023-08-29 365.24 370.99 364.93 370.79 226.1M
2023-08-28 363.34 367.76 363.34 365.16 176.4M
2023-08-25 362.51 365.03 361.40 363.38 201.9M
2023-08-24 365.39 366.30 361.47 362.88 230.7M
2023-08-23 361.10 366.30 360.84 365.37 226.0M
2023-08-22 361.13 361.33 359.39 360.95 214.9M
2023-08-21 362.65 362.65 359.02 361.00 194.7M
2023-08-18 362.50 363.16 359.31 362.47 188.8M
2023-08-17 367.34 367.49 362.16 362.74 302.5M
2023-08-16 366.53 368.20 366.35 367.27 346.9M
2023-08-15 365.41 367.29 364.11 366.44 261.6M
2023-08-14 366.00 366.28 363.61 365.60 239.4M
2023-08-11 367.46 368.20 365.02 365.87 316.9M
2023-08-10 369.45 371.01 366.64 367.47 188.7M
2023-08-09 366.55 369.56 365.58 369.32 280.3M
2023-08-08 368.58 368.58 363.78 366.37 225.5M
2023-08-07 367.81 369.32 366.58 368.91 207.3M
2023-08-04 363.58 368.28 363.43 367.74 186.6M
2023-08-03 361.38 363.42 359.81 363.24 239.7M
2023-08-02 367.23 367.23 361.21 361.74 253.0M
2023-08-01 373.15 373.15 367.18 367.61 193.1M
2023-07-31 372.53 374.33 372.44 373.24 207.9M
2023-07-28 370.56 374.45 370.31 372.34 205.3M
2023-07-27 369.47 371.80 368.69 370.75 280.3M
2023-07-26 365.87 369.64 364.43 369.23 222.4M
2023-07-25 364.28 366.29 363.53 365.76 307.9M
2023-07-24 364.97 365.01 361.68 363.98 251.6M
2023-07-21 364.55 365.99 363.20 364.98 141.8M
2023-07-20 365.83 366.52 363.42 365.00 131.9M
2023-07-19 367.87 369.69 365.01 366.09 210.3M
2023-07-18 365.56 368.81 364.48 367.83 169.6M
2023-07-17 366.30 366.96 363.68 365.21 101.5M
2023-07-14 370.54 370.55 366.16 366.69 157.1M
2023-07-13 366.67 372.22 366.67 370.61 196.7M
2023-07-12 365.74 367.18 365.29 366.37 243.5M
2023-07-11 362.09 365.69 360.17 365.48 177.4M
2023-07-10 363.11 363.22 361.04 362.00 137.0M
2023-07-07 359.89 363.87 359.57 362.94 174.0M
2023-07-06 364.89 364.89 357.38 359.94 219.8M
2023-07-05 364.85 365.38 363.02 365.02 207.9M
2023-07-04 367.27 368.39 364.53 364.96 24.2M
2023-07-03 361.23 367.42 360.96 367.07 91.9M
2023-06-30 363.62 363.62 360.67 361.32 231.2M
2023-06-29 362.78 364.39 362.36 363.32 161.7M
2023-06-28 365.54 365.54 360.30 362.57 195.5M
2023-06-27 361.91 365.64 361.09 365.26 212.5M
2023-06-26 362.72 363.22 361.40 361.87 166.9M
2023-06-23 365.17 365.17 360.59 362.62 160.7M
2023-06-22 368.67 368.75 364.41 364.75 149.3M
2023-06-21 371.56 371.56 367.66 369.05 184.1M
2023-06-20 374.48 374.83 370.94 371.60 240.6M
2023-06-19 374.68 375.76 374.13 374.40 30.5M
2023-06-16 377.19 377.42 373.92 374.34 655.9M
2023-06-15 376.25 378.41 375.84 377.21 217.9M
2023-06-14 374.02 376.65 373.91 376.33 290.6M
2023-06-13 372.78 373.88 372.24 373.81 190.9M
2023-06-12 373.98 374.02 371.13 372.18 141.0M
2023-06-09 371.76 374.32 371.59 373.89 206.5M
2023-06-08 370.50 372.38 368.81 371.90 221.8M
2023-06-07 371.08 372.85 370.06 370.59 244.7M
2023-06-06 364.50 371.45 364.44 371.20 213.4M
2023-06-05 363.76 364.95 362.77 364.28 129.3M
2023-06-02 360.50 365.96 360.50 363.41 201.9M
2023-06-01 360.06 361.96 359.62 360.20 188.1M
2023-05-31 362.33 362.99 357.22 360.02 1,354.9M
2023-05-30 367.30 367.60 360.24 362.66 296.5M
2023-05-29 367.23 367.71 366.09 366.98 159.2M
2023-05-26 364.23 367.27 362.41 367.09 211.4M
2023-05-25 363.57 364.47 360.61 364.05 223.4M
2023-05-24 364.68 364.68 360.58 363.03 218.7M
2023-05-23 366.63 367.78 362.74 363.63 189.7M
2023-05-22 372.50 374.62 365.85 366.97 193.3M
2023-05-19 377.09 378.62 372.18 372.48 174.7M
2023-05-18 375.01 377.55 373.90 377.20 180.9M
2023-05-17 375.32 377.05 374.29 374.69 177.5M
2023-05-16 375.10 377.31 374.80 374.98 188.1M
2023-05-15 373.29 375.79 372.55 375.22 178.3M
2023-05-12 373.79 374.89 372.19 372.94 174.6M
2023-05-11 376.27 376.64 372.57 373.81 201.1M
2023-05-10 375.64 378.01 375.64 376.70 195.7M
2023-05-09 373.48 376.39 372.61 376.11 176.5M
2023-05-08 375.14 376.50 372.42 373.63 145.6M
2023-05-05 372.23 375.00 371.83 374.69 217.7M
2023-05-04 373.51 375.47 370.97 371.93 167.1M
2023-05-03 374.18 375.29 372.89 373.28 188.0M
2023-05-02 373.60 374.30 370.82 374.00 259.2M
2023-04-28 369.17 374.47 369.17 374.02 255.8M
2023-04-27 366.05 369.67 365.67 369.29 169.9M
2023-04-26 368.09 369.43 364.67 365.97 220.7M
2023-04-25 372.03 372.03 367.79 368.19 139.0M
2023-04-24 369.98 372.55 369.40 372.37 142.0M
2023-04-21 371.36 371.37 366.92 369.69 178.0M
2023-04-20 371.39 373.51 370.63 370.94 145.4M
2023-04-19 371.92 372.78 370.56 371.38 204.2M
2023-04-18 375.36 376.56 371.18 371.96 162.8M
2023-04-17 373.33 376.07 372.57 375.54 206.9M
2023-04-14 374.48 375.52 370.56 373.27 178.9M
2023-04-13 370.25 375.83 370.25 374.60 231.1M
2023-04-12 371.87 373.58 368.85 370.06 76.9M
2023-04-11 367.71 372.85 367.71 371.79 81.5M
2023-04-10 363.74 369.55 363.74 368.94 54.0M
2023-04-05 369.08 369.34 363.31 363.49 59.8M
2023-04-04 367.23 371.40 367.15 370.29 58.5M
2023-04-03 367.91 368.00 364.60 365.93 46.0M
2023-03-31 368.65 370.82 367.92 368.40 250.9M
2023-03-30 365.37 369.73 365.37 368.61 193.4M
2023-03-29 360.35 365.57 360.35 365.08 190.4M
2023-03-28 357.36 363.28 356.88 360.14 175.8M
2023-03-27 357.02 358.52 356.91 357.37 170.4M
2023-03-24 356.20 357.39 354.31 356.86 158.6M
2023-03-23 354.53 358.34 354.48 356.55 161.6M
2023-03-22 356.17 357.47 354.03 354.53 196.0M
2023-03-21 354.74 356.62 353.65 355.98 172.0M
2023-03-17 354.64 355.59 350.63 353.69 884.4M
2023-03-16 353.45 356.71 352.12 354.73 177.5M
2023-03-15 356.58 357.02 351.80 353.14 170.6M
2023-03-14 358.32 360.69 356.90 357.29 195.0M
2023-03-13 358.06 362.37 354.27 358.15 211.6M
2023-03-10 363.70 364.13 357.37 358.18 214.6M
2023-03-09 364.95 367.12 363.46 363.77 219.5M
2023-03-08 364.67 365.30 363.23 364.98 139.8M
2023-03-07 369.49 369.58 364.07 364.37 206.5M
2023-03-06 369.56 371.25 368.91 369.68 143.8M
2023-03-03 363.19 371.07 363.19 369.96 190.6M
2023-03-02 363.37 364.14 360.05 363.22 182.6M
2023-03-01 359.05 364.34 358.72 363.00 174.8M
2023-02-28 362.60 362.60 358.01 358.99 570.6M
2023-02-27 360.57 363.41 359.82 362.15 138.2M
2023-02-24 363.74 363.78 359.33 360.78 152.7M
2023-02-23 365.15 367.23 363.66 364.77 208.6M
2023-02-22 366.19 368.39 363.80 365.01 198.6M
2023-02-21 373.02 373.58 364.52 366.04 184.6M
2023-02-20 373.16 373.45 371.84 373.00 25.9M
2023-02-17 373.35 373.64 370.01 372.55 164.2M
2023-02-16 373.92 375.07 371.22 373.70 176.3M
2023-02-15 371.02 374.16 369.17 373.83 216.2M
2023-02-14 375.69 376.87 370.36 371.43 239.1M
2023-02-13 370.73 375.86 370.73 375.14 154.4M
2023-02-10 375.01 375.14 367.80 370.96 169.0M
2023-02-09 377.79 380.44 374.01 374.86 143.3M
2023-02-08 380.04 380.99 372.51 376.89 178.6M
2023-02-07 386.20 386.20 379.56 380.31 206.1M
2023-02-03 384.92 387.21 382.92 386.83 195.5M
2023-02-02 390.47 391.63 383.27 384.95 176.3M
2023-02-01 385.49 390.45 384.65 390.23 165.7M
2023-01-31 381.84 386.23 379.84 385.57 260.3M
2023-01-30 384.98 384.98 381.29 382.16 129.2M
2023-01-27 386.67 388.54 384.23 384.98 151.6M
2023-01-26 382.49 386.82 382.49 386.59 140.4M
2023-01-25 382.25 382.89 379.76 382.35 164.6M
2023-01-24 381.15 384.41 381.15 382.03 153.0M
2023-01-23 378.17 383.81 378.17 380.60 126.7M
2023-01-20 375.53 379.83 373.57 378.06 131.6M
2023-01-19 374.93 377.79 373.65 375.20 165.2M
2023-01-18 373.89 376.22 373.81 374.67 142.4M
2023-01-17 377.07 377.07 372.22 373.30 141.0M
2023-01-16 374.49 377.41 374.31 376.68 51.9M
2023-01-13 374.44 375.61 373.19 374.45 137.9M
2023-01-12 372.60 376.49 372.60 374.61 187.0M
2023-01-11 367.15 374.23 367.15 372.34 168.1M
2023-01-10 367.48 369.49 366.74 367.08 141.1M
2023-01-09 363.69 369.31 363.50 367.35 137.3M
2023-01-06 356.07 364.92 355.49 363.56 117.4M
2023-01-05 352.58 358.49 352.34 356.28 147.9M
2023-01-04 343.87 353.74 343.87 352.76 119.4M
2023-01-03 344.43 346.04 343.04 343.73 69.8M
2023-01-02 341.81 345.00 341.39 344.54 14.1M