S&PBmv Ipc Ind De Rsgo Pnderado

MXPR0
🏛️ mexico →
363.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 306.99 309.79 306.77 309.42 48.6M
2021-12-30 304.71 307.69 304.50 307.32 83.8M
2021-12-29 306.10 307.62 303.99 304.42 57.3M
2021-12-28 306.60 308.09 305.24 306.30 84.1M
2021-12-27 304.78 306.89 303.93 306.62 60.9M
2021-12-24 303.13 304.83 303.01 304.74 5.2M
2021-12-23 301.18 303.65 301.01 303.42 96.5M
2021-12-22 298.89 301.33 298.26 301.11 113.8M
2021-12-21 297.45 299.72 296.71 298.65 144.4M
2021-12-20 299.91 299.91 295.56 296.68 121.9M
2021-12-17 295.62 301.14 295.54 300.28 510.5M
2021-12-16 296.16 298.30 294.83 296.10 142.8M
2021-12-15 296.20 296.58 294.05 295.90 182.1M
2021-12-14 292.24 296.70 291.16 296.30 238.0M
2021-12-13 295.71 295.71 291.97 292.37 246.0M
2021-12-10 295.95 296.07 294.28 295.70 121.6M
2021-12-09 295.73 295.98 294.19 295.50 147.7M
2021-12-08 296.05 296.33 294.70 295.66 143.9M
2021-12-07 293.78 296.50 293.68 296.05 181.7M
2021-12-06 293.25 295.27 292.69 293.44 125.4M
2021-12-03 294.04 296.74 293.12 293.36 181.6M
2021-12-02 289.45 294.50 289.08 294.30 159.0M
2021-12-01 289.41 293.44 288.91 289.29 223.3M
2021-11-30 288.85 289.56 286.38 288.67 840.3M
2021-11-29 288.07 289.68 287.10 289.56 243.0M
2021-11-26 292.15 292.15 284.98 287.84 170.1M
2021-11-25 294.06 294.17 292.61 292.96 52.6M
2021-11-24 295.83 296.16 292.84 294.10 181.1M
2021-11-23 294.75 296.06 293.88 295.67 150.7M
2021-11-22 296.26 297.13 294.32 295.05 136.1M
2021-11-19 297.21 297.21 295.59 296.07 143.9M
2021-11-18 298.31 298.76 295.78 297.64 162.7M
2021-11-17 298.35 298.42 295.69 297.65 134.5M
2021-11-16 299.58 300.91 297.91 298.19 211.6M
2021-11-12 301.32 302.63 299.26 299.61 184.1M
2021-11-11 301.94 301.94 299.94 301.14 134.9M
2021-11-10 303.60 303.60 300.91 301.90 127.7M
2021-11-09 302.95 303.38 300.98 303.24 183.6M
2021-11-08 301.77 303.94 301.25 302.83 201.3M
2021-11-05 302.54 303.03 300.84 301.50 197.7M
2021-11-04 302.07 302.50 300.04 302.40 182.2M
2021-11-03 301.65 302.67 300.39 302.17 203.2M
2021-11-01 299.93 302.62 299.93 301.77 91.2M
2021-10-29 298.65 299.90 297.11 299.36 145.8M
2021-10-28 300.65 300.80 298.31 298.86 151.4M
2021-10-27 301.64 301.64 299.50 299.90 118.3M
2021-10-26 301.37 302.13 300.60 301.71 138.9M
2021-10-25 301.75 302.89 300.70 300.99 123.9M
2021-10-22 303.36 303.93 300.42 301.67 142.8M
2021-10-21 303.36 303.52 300.67 303.33 170.1M
2021-10-20 302.61 304.20 302.61 303.36 130.9M
2021-10-19 304.37 304.73 302.27 302.73 127.4M
2021-10-18 304.96 305.47 303.67 304.52 128.0M
2021-10-15 300.31 304.91 300.31 304.58 172.6M
2021-10-14 299.76 301.52 299.59 299.91 169.5M
2021-10-13 299.97 300.30 298.19 299.48 179.8M
2021-10-12 298.50 300.38 298.45 299.59 124.4M
2021-10-11 296.49 299.31 296.47 298.46 98.7M
2021-10-08 295.69 297.63 295.41 296.49 124.8M
2021-10-07 296.33 298.37 295.41 295.59 217.6M
2021-10-06 295.78 296.33 293.42 296.00 152.5M
2021-10-05 295.11 296.18 294.99 296.05 144.5M
2021-10-04 296.55 297.20 294.55 295.05 95.8M
2021-10-01 297.91 297.91 295.20 296.44 128.1M
2021-09-30 296.67 298.29 295.58 298.04 196.4M
2021-09-29 296.05 297.26 294.90 296.22 199.6M
2021-09-28 298.60 298.60 295.51 295.81 169.4M
2021-09-27 296.97 298.84 296.65 298.40 132.8M
2021-09-24 298.36 298.60 296.34 296.82 111.6M
2021-09-23 298.26 299.00 297.73 298.58 180.1M
2021-09-22 295.71 299.39 295.71 298.17 134.8M
2021-09-21 295.72 296.90 294.18 295.62 144.0M
2021-09-20 298.05 298.05 293.94 295.41 150.6M
2021-09-17 301.74 302.59 297.76 298.27 598.6M
2021-09-15 300.39 302.18 300.25 301.72 174.6M
2021-09-14 298.51 301.37 297.86 300.40 166.2M
2021-09-13 298.52 301.04 297.99 298.47 108.9M
2021-09-10 298.89 300.50 297.82 298.24 100.8M
2021-09-09 299.41 299.41 297.34 298.57 132.7M
2021-09-08 301.66 301.82 299.10 299.55 131.6M
2021-09-07 302.20 303.27 301.06 301.90 115.5M
2021-09-06 300.50 302.85 300.45 302.22 20.5M
2021-09-03 301.90 302.76 300.01 300.63 97.4M
2021-09-02 301.63 302.33 301.03 301.80 115.1M
2021-09-01 305.41 305.41 301.20 301.63 147.3M
2021-08-31 301.97 305.52 301.90 305.06 329.1M
2021-08-30 300.66 302.16 299.16 301.79 107.1M
2021-08-27 300.63 300.87 299.44 300.65 124.3M
2021-08-26 300.24 300.78 297.75 299.80 154.1M
2021-08-25 300.18 300.44 297.99 300.22 123.8M
2021-08-24 300.06 301.25 298.01 299.25 136.5M
2021-08-23 297.33 300.94 297.33 300.20 112.3M
2021-08-20 296.54 298.35 295.03 297.26 127.2M
2021-08-19 298.46 298.46 294.04 295.78 155.1M
2021-08-18 297.38 300.28 296.75 299.00 194.6M
2021-08-17 296.52 297.49 295.12 297.32 208.4M
2021-08-16 295.18 297.59 293.84 296.45 88.7M
2021-08-13 295.21 296.65 294.74 296.48 100.7M
2021-08-12 296.71 296.72 294.84 295.00 126.6M
2021-08-11 296.53 297.70 296.00 296.76 122.2M
2021-08-10 295.97 296.69 294.70 296.45 109.7M
2021-08-09 296.38 296.60 294.73 295.50 117.9M
2021-08-06 296.17 297.56 296.09 296.28 118.8M
2021-08-05 297.36 298.55 295.89 296.41 126.8M
2021-08-04 298.64 298.64 296.24 297.39 128.7M
2021-08-03 296.50 298.83 294.53 298.63 175.7M
2021-08-02 296.46 297.96 296.14 296.50 121.9M
2021-07-30 298.36 298.56 295.95 296.24 195.8M
2021-07-29 297.39 299.93 297.33 298.59 176.4M
2021-07-28 296.64 297.21 295.94 297.07 118.6M
2021-07-27 296.13 297.35 294.82 296.50 145.0M
2021-07-26 293.11 296.97 292.92 296.09 104.7M
2021-07-23 293.19 294.06 292.78 293.03 59.1M
2021-07-22 291.09 293.30 290.54 293.08 108.1M
2021-07-21 288.15 291.96 288.15 290.95 93.4M
2021-07-20 288.13 290.02 287.71 288.05 96.9M
2021-07-19 292.40 292.40 285.00 287.67 132.9M
2021-07-16 293.32 293.87 291.52 292.84 102.5M
2021-07-15 291.53 294.37 291.20 293.38 131.9M
2021-07-14 291.45 291.49 289.60 290.98 164.5M
2021-07-13 294.32 294.49 290.20 290.89 91.3M
2021-07-12 294.36 294.61 292.82 294.05 76.6M
2021-07-09 293.61 295.86 293.61 294.49 82.0M
2021-07-08 293.62 294.87 291.94 293.94 144.3M
2021-07-07 294.69 295.13 292.52 294.80 124.8M
2021-07-06 296.60 296.60 292.48 294.45 121.9M
2021-07-05 295.65 296.67 295.44 296.49 20.0M
2021-07-02 295.15 295.87 294.99 295.56 88.3M
2021-07-01 295.22 296.44 294.00 295.42 108.6M
2021-06-30 294.39 295.81 292.11 295.02 147.1M
2021-06-29 294.59 294.90 293.82 294.21 154.9M
2021-06-28 296.24 296.69 294.10 294.80 86.5M
2021-06-25 296.02 297.13 295.30 296.12 116.9M
2021-06-24 295.59 297.25 294.11 296.36 162.8M
2021-06-23 295.07 296.81 294.85 295.09 141.1M
2021-06-22 296.84 297.03 293.53 295.13 100.0M
2021-06-21 296.82 297.17 295.17 296.61 89.3M
2021-06-18 296.67 297.62 294.47 296.82 420.6M
2021-06-17 298.24 300.36 296.43 296.93 178.4M
2021-06-16 298.98 299.62 296.99 298.11 143.2M
2021-06-15 300.28 300.41 298.32 298.72 145.2M
2021-06-14 300.28 301.58 299.37 299.62 84.8M
2021-06-11 299.28 300.80 299.07 300.31 105.5M
2021-06-10 298.78 300.20 298.12 298.57 97.7M
2021-06-09 298.82 298.86 297.73 298.55 74.2M
2021-06-08 299.80 299.80 297.42 298.93 144.8M
2021-06-07 293.93 301.65 293.93 300.08 155.9M
2021-06-04 295.03 295.30 293.54 293.95 115.1M
2021-06-03 295.82 296.15 293.27 294.90 150.5M
2021-06-02 295.80 297.74 295.31 295.97 166.6M
2021-06-01 295.70 297.27 294.75 295.56 155.8M
2021-05-31 291.58 295.80 291.45 295.40 56.3M
2021-05-28 289.64 291.79 288.40 291.69 125.7M
2021-05-27 287.53 289.20 287.50 288.71 488.0M
2021-05-26 285.96 287.61 285.83 287.26 142.8M
2021-05-25 288.03 288.24 285.07 285.46 113.0M
2021-05-24 288.82 288.99 287.29 287.86 70.7M
2021-05-21 289.19 289.26 286.58 288.40 89.5M
2021-05-20 287.57 289.28 285.30 288.79 281.4M
2021-05-19 287.48 287.63 285.07 286.39 141.4M
2021-05-18 286.84 288.57 286.43 287.98 150.2M
2021-05-17 285.87 286.55 285.57 286.25 107.7M
2021-05-14 284.68 286.49 284.68 285.79 91.1M
2021-05-13 284.80 285.81 283.37 284.58 123.5M
2021-05-12 287.55 287.55 283.70 283.95 122.4M
2021-05-11 287.51 287.98 286.42 287.36 118.8M
2021-05-10 285.88 289.93 285.88 288.88 118.9M
2021-05-07 285.79 287.56 285.25 285.80 124.0M
2021-05-06 284.86 286.55 284.24 285.63 241.9M
2021-05-05 285.34 286.55 284.17 284.36 114.1M
2021-05-04 286.21 286.37 284.04 284.98 142.0M
2021-05-03 285.07 287.07 285.07 286.39 92.0M
2021-04-30 287.60 288.56 283.60 284.10 238.3M
2021-04-29 288.13 290.71 286.61 288.22 171.0M
2021-04-28 287.42 288.16 286.07 286.41 115.9M
2021-04-27 288.51 289.62 286.68 287.19 157.4M
2021-04-26 289.39 290.04 287.11 287.29 125.4M
2021-04-23 289.34 289.91 287.92 289.01 155.9M
2021-04-22 288.35 289.57 286.87 289.28 187.5M
2021-04-21 284.92 288.28 284.92 287.66 144.6M
2021-04-20 282.19 285.16 280.60 285.04 150.2M
2021-04-19 284.61 285.38 281.84 282.04 114.2M
2021-04-16 283.24 286.35 282.96 284.67 130.0M
2021-04-15 283.08 284.51 282.46 283.19 160.7M
2021-04-14 282.26 283.63 281.58 283.00 148.2M
2021-04-13 278.08 279.96 277.65 279.75 171.1M
2021-04-12 279.03 280.60 277.84 278.09 116.6M
2021-04-09 281.10 281.48 279.18 279.38 138.0M
2021-04-08 279.98 281.79 279.86 280.96 148.4M
2021-04-07 277.48 280.53 277.48 279.99 166.0M
2021-04-06 279.32 279.59 277.52 279.36 106.7M
2021-04-05 277.06 280.05 276.55 279.23 120.3M
2021-03-31 279.46 279.46 274.57 275.73 258.7M
2021-03-30 279.87 280.17 276.91 279.49 141.9M
2021-03-29 277.16 280.28 275.74 279.90 162.0M
2021-03-26 276.24 277.22 273.65 276.38 149.9M
2021-03-25 273.82 274.89 272.90 274.66 178.2M
2021-03-24 275.82 276.10 273.74 274.56 148.7M
2021-03-23 278.31 278.31 275.11 275.46 151.3M
2021-03-22 277.48 280.13 277.43 278.11 122.9M
2021-03-19 279.24 280.57 276.43 277.09 564.1M
2021-03-18 281.21 281.85 279.89 280.08 115.1M
2021-03-17 281.85 282.75 280.14 280.53 136.6M
2021-03-16 277.01 281.70 276.88 281.52 206.5M
2021-03-12 277.12 278.00 275.48 276.80 164.2M
2021-03-11 276.58 278.14 276.47 277.13 155.8M
2021-03-10 275.10 277.04 274.28 276.61 158.0M
2021-03-09 275.54 277.23 273.67 274.91 210.6M
2021-03-08 272.00 276.01 271.30 275.08 206.6M
2021-03-05 271.26 274.30 270.34 271.98 202.6M
2021-03-04 270.58 273.55 269.86 270.16 218.0M
2021-03-03 269.24 271.02 268.51 270.27 205.4M
2021-03-02 263.87 268.26 263.87 267.79 167.6M
2021-03-01 264.20 267.22 263.80 264.16 139.9M
2021-02-26 260.50 264.41 260.12 263.35 359.6M
2021-02-25 264.41 266.96 260.15 260.62 256.5M
2021-02-24 263.41 264.64 261.47 263.27 187.7M
2021-02-23 261.04 264.63 259.20 262.97 187.7M
2021-02-22 264.06 265.52 261.16 261.49 215.7M
2021-02-19 263.97 265.77 263.64 264.13 162.5M
2021-02-18 265.65 265.78 262.91 263.13 251.4M
2021-02-17 264.56 266.38 263.75 265.89 195.8M
2021-02-16 263.50 265.95 263.50 264.73 119.6M
2021-02-15 263.34 263.79 262.69 262.94 15.5M
2021-02-12 262.24 263.38 261.60 263.18 107.7M
2021-02-11 265.98 267.88 261.80 262.02 150.6M
2021-02-10 267.16 267.70 265.51 265.93 141.4M
2021-02-09 263.61 267.20 263.50 266.79 168.0M
2021-02-08 264.35 265.31 262.87 263.41 158.1M
2021-02-05 265.06 266.84 263.69 264.06 115.8M
2021-02-04 264.47 265.45 263.49 264.66 224.2M
2021-02-03 263.49 265.01 261.12 264.18 807.0M
2021-02-02 259.84 265.90 259.84 262.89 368.4M
2021-01-29 262.69 263.17 257.87 258.50 370.5M
2021-01-28 264.57 265.06 261.93 263.85 182.6M
2021-01-27 265.54 265.54 261.44 264.14 233.3M
2021-01-26 267.96 268.67 265.39 268.38 213.2M
2021-01-25 268.31 269.50 263.34 268.22 158.7M
2021-01-22 267.35 267.37 264.82 266.98 142.2M
2021-01-21 270.47 271.44 267.33 268.01 179.8M
2021-01-20 271.06 271.06 267.28 269.40 185.8M
2021-01-19 274.95 274.99 269.75 269.90 196.1M
2021-01-18 272.06 274.83 272.06 274.38 41.5M
2021-01-15 273.29 273.29 271.20 272.05 139.5M
2021-01-14 272.73 274.38 271.65 273.09 176.6M
2021-01-13 274.62 274.82 270.55 272.34 156.0M
2021-01-12 276.51 277.90 273.49 274.17 175.0M
2021-01-11 278.79 278.79 274.68 276.36 153.9M
2021-01-08 276.65 280.11 276.43 278.73 316.9M
2021-01-07 274.59 277.04 274.38 276.47 199.0M
2021-01-06 271.83 276.47 271.46 272.70 200.9M
2021-01-05 269.27 269.89 267.66 269.68 146.0M
2021-01-04 267.48 272.65 267.48 269.13 80.3M