S&PBmv Ipc Riesgo Ponderado

MXCR0
🏛️ mexico →
635.52
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 523.44 523.71 523.44 523.48 142.8K
08:31 523.24 523.24 523.09 523.09 37.8K
08:32 523.08 523.12 523.02 523.02 2.9K
08:33 522.77 522.87 522.70 522.70 48.1K
08:34 522.72 522.97 522.72 522.79 302.7K
08:35 522.45 523.08 522.45 523.08 62.9K
08:36 523.04 523.86 523.04 523.86 44.5K
08:37 523.95 523.99 523.88 523.88 40.6K
08:38 523.86 523.99 523.84 523.99 196.8K
08:39 524.01 524.01 523.94 523.94 23.6K
08:40 523.91 524.15 523.91 524.14 66.2K
08:41 524.17 524.17 523.93 523.96 193.2K
08:42 523.96 523.98 523.95 523.95 10.5K
08:43 523.96 524.03 523.96 524.00 68.9K
08:44 524.04 524.06 523.98 523.98 37.4K
08:45 523.98 524.05 523.98 524.01 41.4K
08:46 524.07 524.10 524.07 524.08 4.6K
08:47 524.03 524.04 524.00 524.00 14.7K
08:48 523.99 523.99 523.90 523.99 139.0K
08:49 523.90 523.90 523.75 523.75 64.8K
08:50 523.70 523.70 523.61 523.61 22.0K
08:51 523.72 523.76 523.70 523.70 81.5K
08:52 523.63 523.76 523.63 523.76 10.6K
08:53 523.77 523.77 523.71 523.71 214.5K
08:54 523.77 523.85 523.77 523.82 8.7K
08:55 523.89 523.89 523.78 523.82 86.1K
08:56 523.87 523.87 523.80 523.80 35.3K
08:57 523.82 523.85 523.80 523.85 7.8K
08:58 523.81 523.96 523.78 523.96 48.6K
08:59 523.86 523.99 523.86 523.99 19.3K
09:00 524.05 524.11 524.02 524.02 129.5K
09:01 524.02 524.07 523.99 523.99 15.2K
09:02 524.10 524.30 524.10 524.30 39.2K
09:03 524.23 524.38 524.23 524.38 128.6K
09:04 524.33 524.33 524.21 524.27 79.3K
09:05 524.28 524.28 524.16 524.16 192.6K
09:06 524.31 524.31 524.21 524.21 149.2K
09:07 524.29 524.33 524.22 524.33 297.5K
09:08 524.38 524.41 524.29 524.29 56.4K
09:09 524.28 524.34 524.15 524.15 19.6K
09:10 524.25 524.34 524.25 524.33 82.8K
09:11 524.31 524.45 524.31 524.45 26.8K
09:12 524.66 524.66 524.54 524.60 176.1K
09:13 524.63 524.80 524.63 524.68 202.0K
09:14 524.76 524.96 524.76 524.84 113.8K
09:15 524.80 524.84 524.79 524.84 143.6K
09:16 524.82 524.82 524.67 524.72 329.5K
09:17 524.64 524.64 524.47 524.47 36.9K
09:18 524.48 524.54 524.47 524.51 89.7K
09:19 524.56 524.60 524.54 524.54 41.7K
09:20 524.58 524.68 524.55 524.68 94.5K
09:21 524.65 524.67 524.61 524.66 75.8K
09:22 524.60 524.60 524.53 524.58 125.7K
09:23 524.63 524.71 524.63 524.70 12.4K
09:24 524.74 524.74 524.59 524.59 69.2K
09:25 524.64 524.79 524.64 524.79 102.4K
09:26 524.79 524.90 524.75 524.90 85.0K
09:27 524.91 524.98 524.88 524.98 92.7K
09:28 525.00 525.01 524.96 525.01 31.1K
09:29 525.00 525.15 525.00 525.15 39.3K
09:30 525.19 525.19 525.13 525.15 46.2K
09:31 525.24 525.25 525.14 525.14 216.2K
09:32 525.18 525.25 525.17 525.25 208.8K
09:33 525.27 525.34 525.21 525.21 124.4K
09:34 525.20 525.20 525.06 525.06 33.1K
09:35 525.07 525.13 525.07 525.12 39.4K
09:36 525.12 525.21 525.12 525.18 54.5K
09:37 525.06 525.08 524.97 524.97 86.6K
09:38 525.01 525.01 524.96 524.98 28.6K
09:39 525.02 525.02 524.88 524.88 134.7K
09:40 524.78 524.83 524.75 524.83 46.8K
09:41 524.83 524.85 524.81 524.81 25.9K
09:42 524.81 524.81 524.65 524.68 41.6K
09:43 524.59 524.68 524.57 524.67 24.1K
09:44 524.67 524.71 524.66 524.66 36.8K
09:45 524.62 524.62 524.61 524.62 80.1K
09:46 524.67 524.67 524.52 524.57 185.8K
09:47 524.55 524.77 524.55 524.73 165.0K
09:48 524.82 524.89 524.82 524.82 40.9K
09:49 524.86 524.93 524.86 524.93 21.7K
09:50 524.90 524.90 524.74 524.79 26.0K
09:51 524.81 524.81 524.72 524.72 34.1K
09:52 524.70 524.82 524.70 524.82 87.9K
09:53 524.78 524.97 524.78 524.97 39.0K
09:54 525.05 525.05 524.65 524.65 77.6K
09:55 524.66 524.74 524.66 524.74 67.5K
09:56 524.83 524.83 524.72 524.72 58.9K
09:57 524.74 524.74 524.71 524.71 29.1K
09:58 524.78 524.84 524.78 524.84 23.6K
09:59 524.85 524.85 524.73 524.73 26.2K
10:00 524.72 524.82 524.72 524.82 114.6K
10:01 524.82 524.91 524.82 524.91 73.5K
10:02 524.92 524.92 524.80 524.80 22.9K
10:03 524.93 525.05 524.93 525.01 45.3K
10:04 525.05 525.45 525.01 525.45 65.2K
10:05 526.03 526.25 526.03 526.25 252.0K
10:06 526.23 526.27 526.17 526.17 36.1K
10:07 526.11 526.14 526.11 526.13 62.0K
10:08 526.13 526.18 526.13 526.13 65.2K
10:09 526.23 526.23 526.12 526.15 32.6K
10:10 526.24 526.24 526.10 526.12 41.4K
10:11 526.17 526.17 526.10 526.11 58.1K
10:12 526.22 526.22 525.99 525.99 792.0K
10:13 525.94 525.99 525.90 525.90 102.5K
10:14 525.96 526.04 525.94 526.04 51.9K
10:15 526.02 526.09 526.00 526.00 23.2K
10:16 525.97 525.97 525.91 525.92 125.6K
10:17 525.98 526.05 525.90 525.90 20.6K
10:18 525.93 526.00 525.93 525.95 38.9K
10:19 525.96 526.05 525.94 526.05 223.2K
10:20 526.12 526.12 526.08 526.08 117.4K
10:21 526.10 526.10 525.92 525.92 26.5K
10:22 525.95 526.00 525.92 525.92 23.4K
10:23 525.93 525.96 525.93 525.95 76.8K
10:24 526.01 526.01 525.96 525.96 16.9K
10:25 525.99 526.12 525.99 526.09 35.4K
10:26 526.06 526.07 525.99 526.07 103.4K
10:27 526.01 526.04 526.01 526.04 26.1K
10:28 526.02 526.02 525.86 525.86 18.2K
10:29 525.85 525.85 525.67 525.67 112.1K
10:30 525.70 525.70 525.65 525.65 273.6K
10:31 525.71 526.24 525.71 526.24 117.7K
10:32 526.19 526.23 526.16 526.23 42.3K
10:33 526.23 526.37 526.23 526.26 120.0K
10:34 526.19 526.22 526.12 526.22 137.8K
10:35 526.20 526.22 526.13 526.22 112.5K
10:36 526.18 526.19 526.14 526.17 61.3K
10:37 526.09 526.12 526.03 526.03 46.8K
10:38 525.99 526.10 525.99 526.10 29.6K
10:39 526.04 526.22 526.03 526.22 44.8K
10:40 526.24 526.25 526.22 526.25 25.6K
10:41 526.15 526.15 526.04 526.04 69.1K
10:42 526.04 526.04 525.99 525.99 49.3K
10:43 525.93 525.98 525.93 525.98 137.0K
10:44 525.93 525.93 525.82 525.90 25.4K
10:45 525.94 525.94 525.86 525.89 21.2K
10:46 525.89 525.92 525.88 525.90 79.8K
10:47 525.88 525.93 525.88 525.92 20.1K
10:48 525.93 526.06 525.93 526.06 77.1K
10:49 526.09 526.14 525.96 525.96 91.2K
10:50 525.97 526.06 525.96 526.06 18.8K
10:51 525.98 526.05 525.98 525.99 17.9K
10:52 525.99 525.99 525.80 525.88 40.4K
10:53 525.89 526.02 525.89 526.02 22.9K
10:54 525.94 526.00 525.93 525.99 32.2K
10:55 525.99 526.14 525.99 526.14 53.3K
10:56 526.16 526.16 526.04 526.09 50.3K
10:57 526.17 526.20 526.12 526.13 26.1K
10:58 526.12 526.14 526.12 526.12 17.9K
10:59 526.10 526.10 526.04 526.06 220.6K
11:00 526.07 526.07 526.01 526.01 204.2K
11:01 526.02 526.04 526.02 526.02 237.1K
11:02 526.04 526.04 525.97 525.97 29.6K
11:03 525.98 526.02 525.93 525.96 24.1K
11:04 525.92 525.99 525.92 525.99 71.4K
11:05 525.90 525.97 525.90 525.94 51.1K
11:06 525.94 525.94 525.83 525.83 35.0K
11:07 525.86 525.90 525.81 525.81 50.6K
11:08 525.78 525.84 525.78 525.84 59.4K
11:09 525.77 525.77 525.71 525.71 205.5K
11:10 525.70 525.70 525.58 525.58 25.5K
11:11 525.62 525.64 525.58 525.58 22.4K
11:12 525.54 525.54 525.41 525.41 97.6K
11:13 525.39 525.48 525.39 525.43 127.3K
11:14 525.44 525.44 525.26 525.28 118.3K
11:15 525.24 525.43 525.20 525.43 70.7K
11:16 525.37 525.37 525.15 525.17 67.5K
11:17 525.15 525.18 525.12 525.18 42.4K
11:18 525.47 525.47 525.30 525.34 127.1K
11:19 525.29 525.33 525.27 525.27 29.0K
11:20 525.18 525.22 525.13 525.22 48.2K
11:21 525.16 525.18 525.09 525.10 131.3K
11:22 525.13 525.13 525.06 525.07 73.8K
11:23 525.01 525.11 525.01 525.05 125.8K
11:24 525.09 525.09 525.01 525.01 60.1K
11:25 525.00 525.13 524.99 525.13 101.7K
11:26 525.09 525.11 525.04 525.07 60.1K
11:27 525.09 525.09 525.02 525.05 234.3K
11:28 525.03 525.03 524.89 524.89 135.8K
11:29 524.91 524.93 524.88 524.93 179.3K
11:30 524.91 524.99 524.78 524.78 128.4K
11:31 524.78 524.82 524.76 524.76 12.2K
11:32 524.80 524.80 524.71 524.73 75.3K
11:33 524.71 524.81 524.71 524.79 76.8K
11:34 524.81 524.90 524.81 524.90 23.3K
11:35 524.96 525.01 524.96 525.01 77.8K
11:36 525.04 525.05 524.96 524.96 125.7K
11:37 524.82 524.85 524.77 524.81 272.3K
11:38 524.82 524.82 524.70 524.70 407.0K
11:39 524.62 524.68 524.62 524.62 220.5K
11:40 524.60 524.64 524.59 524.62 32.6K
11:41 524.69 524.69 524.63 524.65 73.2K
11:42 524.54 524.60 524.54 524.58 46.6K
11:43 524.71 524.75 524.70 524.70 62.6K
11:44 524.75 524.79 524.75 524.77 172.7K
11:45 524.72 524.85 524.72 524.85 27.7K
11:46 524.85 524.85 524.68 524.68 18.0K
11:47 524.66 524.66 524.51 524.51 101.1K
11:48 524.60 524.65 524.59 524.65 224.6K
11:49 524.62 524.64 524.56 524.56 66.6K
11:50 524.54 524.56 524.54 524.56 443.8K
11:51 524.51 524.51 524.40 524.40 33.6K
11:52 524.42 524.44 524.41 524.44 78.0K
11:53 524.51 524.53 524.50 524.50 154.8K
11:54 524.54 524.54 524.48 524.53 55.3K
11:55 524.60 524.73 524.60 524.69 55.8K
11:56 524.66 524.66 524.54 524.55 50.2K
11:57 524.57 524.64 524.57 524.63 236.2K
11:58 524.58 524.58 524.40 524.40 180.0K
11:59 524.46 524.47 524.41 524.41 41.1K
12:00 524.35 524.40 524.34 524.40 96.1K
12:01 524.42 524.42 524.31 524.35 69.2K
12:02 524.41 524.46 524.37 524.37 141.2K
12:03 524.39 524.51 524.39 524.49 191.1K
12:04 524.54 524.54 524.39 524.45 106.4K
12:05 524.38 524.57 524.38 524.46 105.3K
12:06 524.53 524.53 524.44 524.44 73.1K
12:07 524.56 524.59 524.52 524.59 84.7K
12:08 524.57 524.58 524.52 524.58 28.8K
12:09 524.58 524.62 524.57 524.57 38.6K
12:10 524.56 524.72 524.56 524.72 75.8K
12:11 524.75 524.77 524.70 524.77 27.5K
12:12 524.85 524.86 524.77 524.86 32.7K
12:13 524.84 524.84 524.69 524.83 42.9K
12:14 524.83 524.83 524.67 524.67 32.5K
12:15 524.70 524.83 524.70 524.73 384.2K
12:16 524.71 524.71 524.64 524.68 46.7K
12:17 524.61 524.70 524.61 524.70 127.4K
12:18 524.65 524.69 524.64 524.69 32.2K
12:19 524.66 524.67 524.63 524.66 1,155.2K
12:20 524.69 524.77 524.69 524.74 218.1K
12:21 524.72 524.79 524.72 524.77 136.4K
12:22 524.70 524.76 524.70 524.76 25.0K
12:23 524.65 524.68 524.60 524.65 59.8K
12:24 524.69 524.69 524.62 524.62 445.9K
12:25 524.68 524.75 524.65 524.75 281.7K
12:26 524.78 524.91 524.78 524.91 81.7K
12:27 524.92 525.00 524.92 525.00 53.6K
12:28 524.94 524.94 524.69 524.76 50.5K
12:29 524.78 524.86 524.76 524.86 119.7K
12:30 524.93 524.93 524.84 524.92 510.7K
12:31 524.96 525.03 524.94 524.94 65.4K
12:32 524.97 525.04 524.97 525.00 62.0K
12:33 524.98 525.20 524.98 525.19 25.0K
12:34 525.17 525.17 525.10 525.10 117.8K
12:35 525.04 525.07 524.95 524.95 19.4K
12:36 524.97 524.98 524.89 524.98 38.8K
12:37 524.99 525.01 524.98 525.01 61.1K
12:38 525.12 525.12 525.01 525.01 121.7K
12:39 525.09 525.19 525.09 525.16 142.2K
12:40 525.15 525.15 525.09 525.09 73.3K
12:41 525.07 525.09 525.03 525.03 90.1K
12:42 524.98 525.03 524.98 525.03 65.0K
12:43 525.01 525.05 524.96 525.05 376.1K
12:44 524.99 525.01 524.94 524.94 436.4K
12:45 524.86 524.88 524.81 524.88 386.9K
12:46 524.90 524.99 524.90 524.99 159.9K
12:47 524.98 525.04 524.92 525.04 49.7K
12:48 525.15 525.15 525.03 525.06 121.1K
12:49 525.00 525.03 525.00 525.03 242.0K
12:50 524.98 524.98 524.88 524.89 139.8K
12:51 524.92 524.96 524.92 524.95 126.9K
12:52 525.02 525.14 525.02 525.07 198.0K
12:53 525.09 525.21 525.09 525.18 78.1K
12:54 525.19 525.23 525.18 525.23 83.9K
12:55 525.24 525.38 525.24 525.34 118.4K
12:56 525.33 525.44 525.33 525.44 241.1K
12:57 525.43 525.47 525.43 525.46 109.4K
12:58 525.42 525.42 525.32 525.34 96.9K
12:59 525.33 525.40 525.30 525.40 57.3K
13:00 525.31 525.32 525.28 525.31 40.7K
13:01 525.30 525.33 525.23 525.23 233.3K
13:02 525.26 525.26 525.20 525.20 371.1K
13:03 525.24 525.24 525.05 525.05 718.7K
13:04 525.07 525.07 524.90 524.90 390.1K
13:05 524.91 525.02 524.91 525.02 391.1K
13:06 525.00 525.06 524.99 525.06 66.0K
13:07 525.02 525.16 525.02 525.16 311.9K
13:08 525.05 525.05 524.99 525.01 475.7K
13:09 525.00 525.00 524.98 524.98 219.4K
13:10 525.10 525.13 524.94 524.94 219.2K
13:11 524.83 524.90 524.80 524.90 387.6K
13:12 524.84 524.84 524.77 524.77 157.5K
13:13 524.70 524.73 524.68 524.72 327.9K
13:14 524.64 524.70 524.64 524.65 85.3K
13:15 524.67 524.77 524.66 524.74 326.6K
13:16 524.73 524.73 524.58 524.58 82.5K
13:17 524.73 524.73 524.61 524.61 235.4K
13:18 524.61 524.67 524.61 524.65 105.2K
13:19 524.67 524.76 524.67 524.76 177.8K
13:20 524.75 524.75 524.65 524.73 78.2K
13:21 524.67 524.67 524.56 524.56 70.3K
13:22 524.64 524.76 524.59 524.76 66.4K
13:23 524.65 524.67 524.61 524.61 348.3K
13:24 524.63 524.63 524.53 524.60 451.9K
13:25 524.66 524.66 524.55 524.55 154.5K
13:26 524.55 524.61 524.55 524.58 415.4K
13:27 524.60 524.68 524.59 524.59 588.1K
13:28 524.65 524.67 524.57 524.57 235.4K
13:29 524.56 524.59 524.50 524.50 106.9K
13:30 524.49 524.51 524.48 524.51 260.5K
13:31 524.55 524.55 524.50 524.50 111.5K
13:32 524.47 524.56 524.47 524.50 46.6K
13:33 524.55 524.58 524.52 524.58 156.8K
13:34 524.62 524.62 524.57 524.57 544.9K
13:35 524.48 524.50 524.38 524.38 85.6K
13:36 524.37 524.45 524.37 524.45 468.1K
13:37 524.43 524.51 524.43 524.46 150.6K
13:38 524.48 524.48 524.36 524.37 291.3K
13:39 524.39 524.44 524.39 524.44 74.3K
13:40 524.35 524.40 524.27 524.27 74.3K
13:41 524.26 524.33 524.17 524.17 167.3K
13:42 524.20 524.28 524.01 524.01 438.0K
13:43 524.02 524.14 523.92 524.14 115.9K
13:44 524.07 524.10 524.06 524.10 82.1K
13:45 524.08 524.08 524.06 524.08 70.5K
13:46 524.06 524.18 524.06 524.18 179.9K
13:47 524.11 524.22 524.11 524.22 429.2K
13:48 524.26 524.28 524.22 524.22 95.9K
13:49 524.25 524.28 524.25 524.26 255.1K
13:50 524.29 524.35 524.29 524.34 268.4K
13:51 524.31 524.52 524.31 524.52 202.9K
13:52 524.56 524.56 524.45 524.48 92.0K
13:53 524.55 524.62 524.55 524.59 49.3K
13:54 524.60 524.60 524.55 524.56 339.1K
13:55 524.53 524.55 524.48 524.51 79.5K
13:56 524.50 524.50 524.47 524.48 177.8K
13:57 524.43 524.46 524.34 524.34 426.9K
13:58 524.41 524.43 524.40 524.43 342.1K
13:59 524.44 524.44 524.37 524.37 699.6K
14:00 524.37 524.53 524.37 524.39 702.6K
14:01 524.41 524.41 524.30 524.30 176.6K
14:02 524.36 524.44 524.34 524.44 84.5K
14:03 524.45 524.54 524.45 524.54 145.6K
14:04 524.50 524.64 524.50 524.62 80.7K
14:05 524.68 524.68 524.66 524.68 95.2K
14:06 524.70 524.74 524.63 524.63 91.2K
14:07 524.63 524.66 524.45 524.45 460.6K
14:08 524.39 524.45 524.39 524.44 636.5K
14:09 524.44 524.44 524.41 524.44 190.3K
14:10 524.42 524.44 524.38 524.44 72.6K
14:11 524.44 524.53 524.44 524.49 75.7K
14:12 524.55 524.55 524.45 524.45 75.1K
14:13 524.46 524.55 524.46 524.49 155.2K
14:14 524.53 524.56 524.51 524.51 314.0K
14:15 524.53 524.53 524.47 524.51 132.4K
14:16 524.51 524.58 524.51 524.58 116.5K
14:17 524.60 524.70 524.60 524.68 197.8K
14:18 524.72 524.77 524.72 524.73 190.0K
14:19 524.78 524.78 524.58 524.61 300.1K
14:20 524.56 524.56 524.53 524.53 184.7K
14:21 524.60 524.70 524.60 524.69 126.8K
14:22 524.63 524.74 524.63 524.64 63.4K
14:23 524.67 524.70 524.67 524.70 62.4K
14:24 524.77 524.77 524.68 524.68 92.2K
14:25 524.73 524.75 524.64 524.75 138.0K
14:26 524.60 524.69 524.60 524.66 648.4K
14:27 524.66 524.67 524.55 524.55 337.8K
14:28 524.53 524.54 524.45 524.54 744.3K
14:29 524.59 524.66 524.54 524.54 630.6K
14:30 524.63 524.63 524.59 524.59 354.0K
14:31 524.59 524.59 524.50 524.50 206.5K
14:32 524.49 524.64 524.45 524.64 298.8K
14:33 524.58 524.66 524.39 524.39 476.9K
14:34 524.36 524.42 524.36 524.42 82.9K
14:35 524.37 524.99 524.36 524.99 506.9K
14:36 524.94 524.94 524.71 524.71 385.1K
14:37 525.37 525.37 525.30 525.33 854.9K
14:38 525.38 525.38 525.15 525.15 191.5K
14:39 524.93 525.11 524.67 524.67 361.3K
14:40 524.60 524.63 524.58 524.60 451.1K
14:41 524.55 524.62 524.55 524.55 807.9K
14:42 524.24 524.40 524.24 524.40 692.4K
14:43 524.39 524.48 524.34 524.48 677.8K
14:44 524.26 524.27 524.21 524.25 687.9K
14:45 524.29 524.29 524.03 524.03 408.7K
14:46 523.92 524.23 523.92 524.11 704.4K
14:47 524.22 524.25 524.20 524.25 1,073.2K
14:48 524.32 524.53 524.32 524.50 457.8K
14:49 524.46 524.46 524.43 524.44 625.1K
14:50 524.33 524.46 524.30 524.30 702.8K
14:51 524.32 524.41 524.32 524.41 474.6K
14:52 524.42 524.42 524.33 524.33 449.8K
14:53 524.33 524.35 524.26 524.35 742.0K
14:54 524.49 524.49 524.43 524.43 944.0K
14:55 524.44 524.44 524.36 524.39 718.5K
14:56 524.49 524.60 524.49 524.52 2,114.3K
14:57 524.43 524.51 524.32 524.51 1,493.7K
14:58 524.43 524.55 524.42 524.55 1,289.7K
14:59 524.89 524.89 524.43 524.47 6,799.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available