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
08:30 543.91 544.10 543.91 544.10 428.9K
08:31 544.19 544.19 543.70 543.70 145.6K
08:32 543.93 544.13 543.87 543.87 77.7K
08:33 543.78 543.92 543.78 543.92 31.3K
08:34 543.85 544.05 543.85 544.05 43.8K
08:35 544.01 544.01 543.80 543.93 275.8K
08:36 543.69 544.10 543.69 544.10 457.6K
08:37 543.96 543.99 543.96 543.99 31.4K
08:38 544.02 544.02 543.99 544.01 1,049.8K
08:39 543.96 543.96 543.87 543.91 129.5K
08:40 544.09 545.20 544.09 545.20 469.2K
08:41 545.13 545.56 545.13 545.27 286.6K
08:42 545.41 545.56 545.41 545.56 265.8K
08:43 545.55 545.72 545.12 545.12 405.6K
08:44 544.94 545.02 544.85 545.02 242.5K
08:45 545.06 545.08 544.67 544.67 243.4K
08:46 544.78 544.82 544.72 544.72 154.2K
08:47 544.69 544.79 544.60 544.79 177.6K
08:48 544.83 545.17 544.83 545.17 344.5K
08:49 545.19 545.49 545.16 545.49 99.5K
08:50 545.54 545.64 545.52 545.64 49.4K
08:51 545.62 545.62 545.34 545.34 97.2K
08:52 545.43 545.43 545.16 545.16 110.1K
08:53 545.19 545.29 545.19 545.20 1,312.7K
08:54 545.15 545.15 545.11 545.11 71.5K
08:55 545.06 545.14 545.06 545.14 78.4K
08:56 545.01 545.21 545.01 545.21 87.9K
08:57 545.19 545.25 545.18 545.25 525.5K
08:58 545.31 545.31 545.15 545.15 233.8K
08:59 545.08 545.26 545.00 545.26 181.9K
09:00 545.24 545.39 545.24 545.36 123.1K
09:01 545.08 545.33 545.08 545.23 172.8K
09:02 545.10 545.15 545.01 545.01 106.3K
09:03 545.03 545.09 545.01 545.09 142.6K
09:04 545.12 545.13 544.99 544.99 360.6K
09:05 544.85 544.85 544.74 544.77 384.5K
09:06 544.82 544.90 544.82 544.86 206.0K
09:07 544.86 544.86 544.76 544.76 101.5K
09:08 544.71 544.73 544.62 544.62 130.1K
09:09 544.68 544.79 544.59 544.59 68.8K
09:10 544.50 544.75 544.50 544.75 66.6K
09:11 544.71 544.78 544.67 544.67 415.9K
09:12 544.70 544.70 544.59 544.59 114.0K
09:13 544.48 544.49 544.46 544.49 108.9K
09:14 544.54 544.66 544.54 544.66 84.1K
09:15 544.58 544.58 544.51 544.58 1,521.3K
09:16 544.52 544.52 544.17 544.21 416.8K
09:17 544.19 544.27 544.19 544.19 223.7K
09:18 544.05 544.07 543.94 544.04 143.2K
09:19 543.92 543.92 543.82 543.83 88.1K
09:20 543.89 544.01 543.84 543.84 126.6K
09:21 543.91 544.00 543.91 543.92 125.7K
09:22 543.94 543.95 543.86 543.95 114.0K
09:23 543.97 543.97 543.85 543.85 227.6K
09:24 543.83 543.89 543.83 543.89 2,552.2K
09:25 543.85 543.90 543.80 543.90 139.6K
09:26 543.79 543.85 543.79 543.83 590.4K
09:27 543.87 543.87 543.85 543.86 570.9K
09:28 543.84 543.85 543.80 543.85 849.8K
09:29 543.90 543.98 543.90 543.97 372.0K
09:30 544.03 544.06 544.02 544.05 114.6K
09:31 544.09 544.13 544.06 544.06 998.5K
09:32 543.88 543.93 543.88 543.92 337.9K
09:33 543.94 544.04 543.91 543.91 127.7K
09:34 544.00 544.04 543.87 544.04 487.5K
09:35 544.08 544.13 544.06 544.13 1,088.6K
09:36 544.03 544.03 543.94 543.94 118.6K
09:37 543.90 543.93 543.84 543.93 96.8K
09:38 543.96 543.96 543.83 543.94 161.0K
09:39 543.93 543.98 543.90 543.98 439.4K
09:40 544.01 544.01 543.81 543.81 371.4K
09:41 543.79 543.95 543.78 543.95 191.1K
09:42 544.05 544.14 544.05 544.12 280.5K
09:43 544.16 544.19 544.16 544.16 93.5K
09:44 544.14 544.14 543.92 543.97 371.7K
09:45 544.00 544.00 543.78 543.85 154.8K
09:46 543.81 543.81 543.67 543.76 509.4K
09:47 543.71 543.71 543.63 543.67 333.9K
09:48 543.67 543.67 543.59 543.62 169.2K
09:49 543.53 543.68 543.53 543.68 136.1K
09:50 543.96 544.13 543.96 544.11 315.5K
09:51 544.02 544.02 543.90 543.90 252.5K
09:52 543.82 543.82 543.79 543.79 62.0K
09:53 543.66 543.68 543.57 543.62 170.2K
09:54 543.63 543.63 543.35 543.35 461.7K
09:55 543.34 543.38 543.30 543.31 207.2K
09:56 543.24 543.24 543.06 543.06 79.9K
09:57 543.06 543.09 543.03 543.03 257.0K
09:58 542.93 542.95 542.88 542.95 164.3K
09:59 542.92 542.92 542.85 542.85 144.2K
10:00 542.87 542.87 542.68 542.73 90.5K
10:01 542.81 542.85 542.79 542.79 85.0K
10:02 542.58 542.66 542.45 542.45 296.1K
10:03 542.61 542.61 542.52 542.52 405.0K
10:04 542.55 542.55 542.39 542.44 89.3K
10:05 542.41 542.48 542.34 542.48 98.2K
10:06 542.53 542.74 542.53 542.69 97.8K
10:07 542.70 542.80 542.70 542.80 578.8K
10:08 542.77 542.92 542.77 542.92 85.5K
10:09 542.94 543.10 542.94 543.10 431.8K
10:10 543.07 543.07 542.95 542.95 105.8K
10:11 542.90 543.07 542.90 543.07 250.5K
10:12 543.09 543.21 543.09 543.17 271.3K
10:13 543.27 543.27 543.15 543.15 87.4K
10:14 543.15 543.44 543.15 543.44 155.8K
10:15 543.38 543.53 543.38 543.39 414.0K
10:16 543.37 543.61 543.37 543.61 219.0K
10:17 543.69 543.78 543.69 543.77 347.3K
10:18 543.83 543.83 543.69 543.70 138.9K
10:19 543.70 543.74 543.68 543.68 2,675.3K
10:20 543.69 543.70 543.68 543.68 231.6K
10:21 543.67 543.67 543.54 543.61 411.5K
10:22 543.61 543.61 543.56 543.61 643.2K
10:23 543.58 543.67 543.58 543.66 122.9K
10:24 543.67 543.80 543.67 543.80 669.0K
10:25 543.71 543.71 543.64 543.65 363.5K
10:26 543.59 543.59 543.48 543.50 124.0K
10:27 543.35 543.39 543.35 543.39 302.9K
10:28 543.33 543.50 543.33 543.49 711.0K
10:29 543.40 543.46 543.35 543.46 266.8K
10:30 543.40 543.40 543.36 543.37 166.5K
10:31 543.33 543.33 543.23 543.29 332.0K
10:32 543.33 543.51 543.33 543.51 377.4K
10:33 543.49 543.69 543.42 543.69 617.8K
10:34 543.70 543.70 543.56 543.59 362.6K
10:35 543.61 543.71 543.58 543.71 583.9K
10:36 543.73 543.81 543.73 543.78 122.9K
10:37 543.71 543.71 543.65 543.66 309.5K
10:38 543.67 543.77 543.67 543.77 223.7K
10:39 543.79 543.79 543.71 543.71 86.8K
10:40 543.69 543.69 543.59 543.64 727.7K
10:41 543.59 543.59 543.53 543.53 103.2K
10:42 543.49 543.52 543.39 543.39 362.4K
10:43 543.38 543.38 543.35 543.38 229.9K
10:44 543.43 543.76 543.43 543.76 803.6K
10:45 543.66 543.74 543.66 543.73 244.7K
10:46 543.67 543.67 543.55 543.67 214.1K
10:47 543.70 543.75 543.70 543.73 1,194.2K
10:48 543.75 543.75 543.67 543.75 212.6K
10:49 543.81 544.25 543.81 544.25 297.4K
10:50 544.24 544.32 544.24 544.32 236.0K
10:51 544.27 544.27 544.10 544.16 185.0K
10:52 544.14 544.19 544.14 544.15 149.9K
10:53 544.10 544.12 544.03 544.09 71.5K
10:54 544.09 544.10 544.05 544.10 159.6K
10:55 544.09 544.85 544.09 544.85 671.3K
10:56 544.87 544.92 544.87 544.92 350.0K
10:57 545.33 545.45 545.31 545.45 597.4K
10:58 545.40 545.70 545.13 545.70 732.0K
10:59 545.55 545.63 545.42 545.63 355.0K
11:00 545.63 546.05 545.52 546.05 3,613.6K
11:01 545.81 546.38 545.79 546.38 4,204.1K
11:02 546.25 546.74 546.25 546.74 286.7K
11:03 546.53 546.63 546.53 546.63 362.3K
11:04 546.68 547.03 546.45 547.03 393.4K
11:05 547.00 547.82 547.00 547.60 900.5K
11:06 547.44 547.44 546.92 546.92 148.2K
11:07 546.76 546.76 546.51 546.51 803.1K
11:08 546.47 546.47 546.32 546.32 162.7K
11:09 546.35 546.35 546.20 546.20 116.1K
11:10 546.13 546.13 545.82 545.82 357.7K
11:11 545.69 545.83 545.63 545.63 244.1K
11:12 545.63 545.79 545.59 545.79 384.7K
11:13 545.69 545.69 545.58 545.63 217.1K
11:14 545.56 545.56 545.44 545.56 258.1K
11:15 545.53 545.53 545.45 545.53 87.8K
11:16 545.59 545.65 545.36 545.36 164.9K
11:17 545.30 545.30 545.18 545.23 266.9K
11:18 545.18 545.18 544.96 545.02 182.4K
11:19 545.01 545.07 544.97 544.97 269.4K
11:20 544.96 544.96 544.78 544.78 219.1K
11:21 544.69 544.69 544.59 544.59 246.5K
11:22 544.65 544.69 544.60 544.60 93.6K
11:23 544.65 544.65 544.53 544.55 869.2K
11:24 544.49 544.68 544.49 544.63 251.0K
11:25 544.60 544.60 544.44 544.54 111.4K
11:26 544.56 544.56 544.51 544.53 91.8K
11:27 544.61 544.61 544.49 544.53 754.5K
11:28 544.49 544.49 544.27 544.27 233.4K
11:29 544.21 544.23 544.17 544.17 874.9K
11:30 544.04 544.10 544.04 544.05 254.9K
11:31 543.98 544.11 543.98 544.11 71.1K
11:32 544.07 544.09 544.05 544.05 104.8K
11:33 544.09 544.09 543.99 544.06 214.9K
11:34 544.18 544.18 543.82 543.82 207.7K
11:35 543.75 543.86 543.75 543.86 387.2K
11:36 543.82 543.82 543.78 543.79 280.4K
11:37 543.85 543.85 543.79 543.79 254.8K
11:38 543.70 543.84 543.70 543.80 213.8K
11:39 543.86 543.86 543.62 543.62 85.6K
11:40 543.63 543.67 543.63 543.67 95.7K
11:41 543.72 543.77 543.72 543.77 108.2K
11:42 543.79 543.79 543.66 543.66 134.9K
11:43 543.64 543.74 543.60 543.74 111.1K
11:44 543.76 543.88 543.76 543.88 266.7K
11:45 543.91 544.02 543.91 543.93 124.4K
11:46 543.90 544.04 543.90 543.92 2,199.6K
11:47 543.92 543.93 543.90 543.91 115.5K
11:48 543.91 543.93 543.91 543.92 149.1K
11:49 544.02 544.02 543.99 544.00 270.7K
11:50 543.97 544.09 543.97 544.09 70.1K
11:51 544.11 544.33 544.11 544.33 101.2K
11:52 544.37 544.37 544.28 544.28 859.3K
11:53 544.29 544.31 544.26 544.31 106.6K
11:54 544.35 544.35 544.29 544.30 229.8K
11:55 544.24 544.27 544.24 544.27 90.2K
11:56 544.27 544.30 544.27 544.29 119.6K
11:57 544.30 544.30 544.10 544.10 288.2K
11:58 544.11 544.25 544.10 544.24 106.2K
11:59 544.26 544.32 544.26 544.28 260.7K
12:00 544.40 544.44 544.40 544.40 162.0K
12:01 544.34 544.47 544.34 544.34 205.6K
12:02 544.42 544.48 544.39 544.39 163.5K
12:03 544.43 544.47 544.43 544.47 63.2K
12:04 544.48 544.48 544.30 544.30 107.6K
12:05 544.30 544.44 544.23 544.41 407.3K
12:06 544.40 544.66 544.40 544.66 173.5K
12:07 544.56 544.76 544.56 544.74 69.1K
12:08 544.68 544.68 544.46 544.46 110.2K
12:09 544.43 544.43 544.26 544.26 95.1K
12:10 544.31 544.35 544.30 544.35 101.7K
12:11 544.29 544.35 544.26 544.29 88.6K
12:12 544.33 544.49 544.33 544.49 194.4K
12:13 544.41 544.58 544.40 544.58 156.4K
12:14 544.61 544.63 544.57 544.57 518.2K
12:15 544.60 544.64 544.57 544.62 199.7K
12:16 544.66 544.66 544.59 544.63 214.8K
12:17 544.61 544.61 544.51 544.55 108.5K
12:18 544.55 544.58 544.46 544.58 163.7K
12:19 544.53 544.57 544.45 544.45 466.6K
12:20 544.46 544.60 544.43 544.60 149.9K
12:21 544.56 544.56 544.42 544.42 134.8K
12:22 544.43 544.46 544.42 544.44 121.2K
12:23 544.48 544.48 544.31 544.31 64.5K
12:24 544.29 544.44 544.29 544.44 216.2K
12:25 544.44 544.55 544.44 544.55 109.3K
12:26 544.69 544.75 544.65 544.65 217.8K
12:27 544.71 544.74 544.61 544.61 314.6K
12:28 544.62 544.85 544.62 544.85 280.7K
12:29 544.89 544.94 544.85 544.94 392.5K
12:30 544.92 545.02 544.92 545.02 286.4K
12:31 544.97 545.06 544.97 545.02 113.4K
12:32 545.02 545.02 544.99 544.99 185.9K
12:33 545.01 545.10 545.01 545.07 495.6K
12:34 545.11 545.11 544.99 545.06 233.6K
12:35 545.09 545.09 545.01 545.05 117.9K
12:36 545.09 545.12 545.07 545.10 296.2K
12:37 545.06 545.15 545.06 545.13 331.2K
12:38 545.17 545.28 545.17 545.27 118.1K
12:39 545.27 545.37 545.27 545.37 81.8K
12:40 545.36 545.36 545.29 545.29 179.0K
12:41 545.35 545.35 545.21 545.21 268.8K
12:42 545.21 545.21 545.10 545.21 154.0K
12:43 545.33 545.33 545.24 545.24 435.2K
12:44 545.25 545.25 545.17 545.17 129.7K
12:45 545.20 545.25 545.16 545.16 515.5K
12:46 545.18 545.23 545.14 545.14 202.2K
12:47 545.14 545.14 545.07 545.09 286.8K
12:48 545.11 545.11 545.01 545.04 171.5K
12:49 545.09 545.09 545.08 545.08 151.3K
12:50 545.00 545.00 544.82 544.82 371.7K
12:51 544.76 544.78 544.71 544.78 434.2K
12:52 544.79 544.93 544.79 544.85 557.2K
12:53 544.83 544.89 544.82 544.87 675.4K
12:54 544.88 544.88 544.83 544.87 160.5K
12:55 544.90 544.90 544.85 544.85 444.4K
12:56 544.86 544.86 544.84 544.84 175.2K
12:57 544.85 545.07 544.85 545.07 691.5K
12:58 545.03 545.08 545.01 545.01 377.9K
12:59 544.98 545.10 544.98 545.09 156.0K
13:00 545.13 545.14 545.08 545.08 355.5K
13:01 545.06 545.15 545.06 545.15 176.7K
13:02 545.13 545.18 545.02 545.18 87.1K
13:03 545.19 545.19 545.11 545.11 157.7K
13:04 545.14 545.21 545.14 545.21 80.3K
13:05 545.22 545.23 545.17 545.17 120.6K
13:06 545.19 545.19 545.14 545.17 131.7K
13:07 545.21 545.21 545.06 545.16 128.3K
13:08 545.06 545.09 545.00 545.00 543.5K
13:09 544.96 544.99 544.96 544.96 178.3K
13:10 544.98 544.98 544.86 544.86 195.3K
13:11 544.86 544.95 544.86 544.95 98.3K
13:12 544.98 544.98 544.88 544.88 127.1K
13:13 544.95 544.98 544.94 544.94 618.2K
13:14 544.96 545.02 544.96 544.98 183.2K
13:15 544.99 545.13 544.99 545.13 151.6K
13:16 545.15 545.15 545.07 545.07 153.6K
13:17 545.13 545.13 545.03 545.03 140.9K
13:18 545.04 545.12 545.03 545.12 124.8K
13:19 545.22 545.32 545.22 545.28 299.8K
13:20 545.31 545.31 545.23 545.30 193.6K
13:21 545.31 545.31 545.14 545.14 264.1K
13:22 545.18 545.21 545.14 545.14 124.9K
13:23 545.12 545.16 545.08 545.08 265.3K
13:24 545.06 545.10 545.00 545.00 217.5K
13:25 545.08 545.09 545.03 545.09 161.9K
13:26 545.10 545.23 545.10 545.23 308.1K
13:27 545.14 545.19 545.14 545.14 133.4K
13:28 545.12 545.12 545.03 545.08 136.2K
13:29 545.06 545.06 544.83 544.86 302.4K
13:30 544.86 544.86 544.73 544.76 430.5K
13:31 544.74 544.80 544.74 544.80 275.4K
13:32 544.70 544.83 544.70 544.83 113.2K
13:33 544.79 544.88 544.79 544.88 117.2K
13:34 544.89 545.04 544.89 545.04 355.8K
13:35 545.04 545.19 545.04 545.19 164.7K
13:36 545.18 545.18 545.08 545.08 204.6K
13:37 545.01 545.14 545.01 545.07 231.3K
13:38 545.13 545.27 545.13 545.27 939.9K
13:39 545.29 545.37 545.28 545.37 87.3K
13:40 545.44 545.50 545.44 545.50 280.9K
13:41 545.53 545.53 545.44 545.50 157.3K
13:42 545.53 545.57 545.53 545.57 169.3K
13:43 545.54 545.61 545.52 545.61 360.5K
13:44 545.63 545.72 545.63 545.72 64.2K
13:45 545.73 545.73 545.56 545.62 150.4K
13:46 545.60 545.71 545.60 545.71 169.2K
13:47 545.69 545.70 545.66 545.66 347.5K
13:48 545.45 545.46 545.41 545.46 284.2K
13:49 545.43 545.50 545.43 545.43 207.6K
13:50 545.42 545.53 545.42 545.48 251.4K
13:51 545.44 545.44 545.36 545.36 119.7K
13:52 545.28 545.28 545.21 545.21 149.4K
13:53 545.28 545.45 545.28 545.42 148.0K
13:54 545.46 545.47 545.31 545.31 164.3K
13:55 545.35 545.48 545.35 545.47 133.6K
13:56 545.45 545.47 545.39 545.39 131.0K
13:57 545.42 545.42 545.34 545.34 229.6K
13:58 545.41 545.41 545.35 545.35 151.9K
13:59 545.42 545.54 545.42 545.54 117.1K
14:00 545.54 545.57 545.47 545.57 141.2K
14:01 545.53 545.66 545.53 545.66 133.0K
14:02 545.71 545.73 545.67 545.69 194.3K
14:03 545.73 545.75 545.61 545.61 289.1K
14:04 545.60 545.61 545.57 545.57 660.8K
14:05 545.62 545.65 545.57 545.57 155.7K
14:06 545.57 545.57 545.54 545.56 102.2K
14:07 545.58 545.58 545.43 545.54 218.3K
14:08 545.68 545.68 545.47 545.49 251.8K
14:09 545.54 545.55 545.51 545.55 200.6K
14:10 545.58 545.60 545.51 545.51 460.3K
14:11 545.55 545.66 545.55 545.66 229.3K
14:12 545.57 545.57 545.41 545.41 206.0K
14:13 545.39 545.60 545.39 545.60 116.4K
14:14 545.57 545.57 545.48 545.54 508.6K
14:15 545.64 545.70 545.61 545.63 236.1K
14:16 545.69 545.69 545.66 545.68 80.6K
14:17 545.74 545.74 545.61 545.61 160.4K
14:18 545.74 545.74 545.50 545.51 237.4K
14:19 545.47 545.47 545.38 545.44 118.1K
14:20 545.32 545.56 545.32 545.52 200.5K
14:21 545.59 545.59 545.30 545.30 398.3K
14:22 545.33 545.36 545.33 545.36 313.2K
14:23 545.28 545.46 545.28 545.46 452.8K
14:24 545.56 545.56 545.51 545.52 426.7K
14:25 545.51 545.54 545.43 545.54 415.1K
14:26 545.59 545.60 545.54 545.60 191.4K
14:27 545.50 545.50 545.42 545.48 227.9K
14:28 545.49 545.49 545.35 545.35 172.8K
14:29 545.42 545.43 545.25 545.25 2,550.7K
14:30 545.25 545.55 545.19 545.53 337.6K
14:31 545.52 545.52 545.27 545.41 275.0K
14:32 545.28 545.28 545.09 545.18 251.3K
14:33 545.23 545.28 545.23 545.28 289.0K
14:34 545.18 545.21 545.18 545.21 292.9K
14:35 545.20 545.20 545.14 545.14 418.8K
14:36 545.09 545.09 545.04 545.05 286.5K
14:37 544.98 544.98 544.83 544.83 226.7K
14:38 544.84 544.84 544.77 544.77 249.6K
14:39 544.77 544.88 544.77 544.84 203.7K
14:40 544.76 544.88 544.69 544.69 461.1K
14:41 544.70 544.72 544.68 544.68 733.9K
14:42 544.62 544.62 544.47 544.59 514.5K
14:43 544.53 544.64 544.53 544.60 686.8K
14:44 544.68 544.68 544.55 544.55 500.9K
14:45 544.49 544.49 544.32 544.44 814.7K
14:46 544.53 544.54 544.52 544.52 576.4K
14:47 544.53 544.53 544.18 544.18 853.3K
14:48 544.24 544.34 544.23 544.34 587.0K
14:49 544.45 544.50 544.45 544.46 587.6K
14:50 544.55 544.66 544.53 544.65 587.7K
14:51 544.60 544.79 544.60 544.67 615.7K
14:52 544.75 544.83 544.75 544.79 933.7K
14:53 544.77 544.78 544.68 544.68 1,073.0K
14:54 544.78 544.78 544.73 544.73 762.9K
14:55 544.76 544.76 544.61 544.62 880.8K
14:56 544.51 544.51 544.46 544.46 1,020.5K
14:57 544.48 544.72 544.48 544.72 749.0K
14:58 544.72 544.80 544.69 544.80 1,154.4K
14:59 544.84 544.98 544.83 544.83 71,968.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available