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
08:30 543.25 544.89 543.25 544.46 1,414.1K
08:31 543.66 543.70 543.39 543.39 512.7K
08:32 543.40 543.75 543.40 543.51 391.1K
08:33 543.49 543.49 542.93 542.93 541.2K
08:34 543.24 543.24 542.78 542.78 898.1K
08:35 543.18 543.18 542.91 542.91 548.8K
08:36 543.16 543.34 543.13 543.28 402.1K
08:37 543.20 543.78 543.20 543.78 846.6K
08:38 543.87 544.18 543.87 544.17 303.8K
08:39 544.02 544.34 544.02 544.30 379.9K
08:40 544.46 544.89 544.46 544.66 356.8K
08:41 544.70 545.07 544.70 545.07 210.2K
08:42 545.03 546.67 545.03 546.40 696.2K
08:43 546.42 547.14 546.42 547.12 710.7K
08:44 547.26 547.26 546.94 547.26 277.9K
08:45 547.03 547.25 546.96 547.25 432.3K
08:46 547.46 547.56 547.46 547.56 377.0K
08:47 547.62 547.78 547.49 547.78 395.1K
08:48 548.14 548.14 547.71 547.71 158.5K
08:49 547.65 547.81 547.62 547.77 474.8K
08:50 547.83 547.83 547.46 547.48 682.9K
08:51 547.38 547.38 546.91 546.91 727.9K
08:52 546.99 547.43 546.99 547.43 418.8K
08:53 547.34 547.34 547.27 547.27 383.2K
08:54 547.24 547.66 547.24 547.66 891.2K
08:55 547.68 547.76 547.61 547.61 483.2K
08:56 547.60 547.83 547.60 547.71 1,242.5K
08:57 547.52 547.73 547.43 547.73 406.5K
08:58 547.71 547.71 547.62 547.62 203.2K
08:59 547.55 547.56 547.40 547.40 115.7K
09:00 547.46 547.56 547.20 547.25 321.7K
09:01 547.56 547.98 547.55 547.98 0.0K
09:02 548.00 548.01 547.94 548.01 0.0K
09:03 548.27 548.47 548.27 548.47 2,043.4K
09:04 548.49 548.67 548.49 548.61 843.0K
09:05 548.67 548.76 548.64 548.76 788.0K
09:06 548.75 548.84 548.75 548.84 186.0K
09:07 548.94 549.22 548.94 549.04 278.8K
09:08 548.99 549.12 548.99 549.02 198.7K
09:09 549.10 549.18 549.10 549.18 535.5K
09:10 549.04 549.04 548.86 549.00 524.6K
09:11 549.14 549.14 548.94 548.98 201.2K
09:12 548.95 548.95 548.61 548.61 157.3K
09:13 548.71 548.87 548.71 548.87 211.3K
09:14 548.81 549.02 548.80 549.02 166.5K
09:15 548.98 549.58 548.98 549.58 465.9K
09:16 549.66 549.90 549.66 549.90 1,107.3K
09:17 549.91 550.01 549.89 549.99 158.9K
09:18 550.09 550.16 550.09 550.10 291.2K
09:19 550.11 550.36 550.11 550.36 297.3K
09:20 550.36 550.52 550.26 550.26 157.3K
09:21 550.23 550.37 550.23 550.37 192.7K
09:22 550.19 550.44 550.17 550.44 266.1K
09:23 550.53 550.74 550.53 550.74 427.6K
09:24 550.73 550.78 550.73 550.76 644.8K
09:25 550.67 550.73 550.54 550.73 626.6K
09:26 550.69 550.71 550.56 550.56 233.6K
09:27 550.45 550.47 550.38 550.39 152.5K
09:28 550.51 550.63 550.45 550.45 224.7K
09:29 550.49 550.58 550.49 550.49 191.0K
09:30 550.58 550.58 550.46 550.46 227.6K
09:31 550.29 550.55 550.09 550.55 1,673.3K
09:32 550.68 550.79 550.68 550.79 228.5K
09:33 550.75 550.82 550.62 550.62 359.1K
09:34 550.64 550.64 550.31 550.31 278.8K
09:35 550.51 551.06 550.49 551.06 546.2K
09:36 550.91 550.93 550.82 550.82 495.2K
09:37 550.79 551.42 550.79 551.42 280.3K
09:38 551.44 551.55 551.30 551.38 243.8K
09:39 551.29 551.46 551.29 551.46 376.2K
09:40 551.33 551.47 551.28 551.28 464.4K
09:41 550.97 550.97 550.69 550.69 216.2K
09:42 550.66 550.70 550.64 550.67 206.6K
09:43 550.61 550.61 549.75 549.75 639.0K
09:44 549.57 549.60 549.40 549.40 271.2K
09:45 549.42 549.42 549.20 549.23 219.2K
09:46 549.23 549.45 549.23 549.23 221.7K
09:47 549.38 549.49 549.34 549.49 255.4K
09:48 549.59 549.88 549.59 549.88 231.9K
09:49 549.89 550.00 549.75 549.93 327.7K
09:50 549.83 549.83 549.59 549.59 366.8K
09:51 549.69 550.30 549.69 550.30 347.7K
09:52 550.28 550.28 550.09 550.09 501.4K
09:53 550.17 550.52 550.15 550.52 810.9K
09:54 550.46 550.77 550.46 550.77 226.7K
09:55 550.90 550.91 550.83 550.83 190.3K
09:56 550.84 551.13 550.84 551.13 292.4K
09:57 551.04 551.04 550.69 550.69 283.1K
09:58 550.75 550.80 550.64 550.80 228.8K
09:59 550.98 551.40 550.88 551.40 299.7K
10:00 551.44 551.44 551.39 551.39 282.9K
10:01 551.18 551.49 551.18 551.30 922.2K
10:02 551.30 551.50 551.30 551.47 357.0K
10:03 551.36 551.36 551.19 551.19 170.5K
10:04 551.27 551.59 551.21 551.59 0.0K
10:05 551.45 551.45 551.23 551.23 190.1K
10:06 551.50 551.55 551.42 551.55 318.7K
10:07 551.38 551.55 551.38 551.51 231.1K
10:08 551.63 551.66 551.57 551.66 213.4K
10:09 551.59 551.68 551.59 551.67 666.8K
10:10 551.60 551.63 551.55 551.63 606.0K
10:11 551.66 551.66 551.51 551.53 143.2K
10:12 551.56 551.56 551.39 551.41 324.7K
10:13 551.37 551.41 551.33 551.41 163.7K
10:14 551.44 551.44 551.23 551.23 151.2K
10:15 551.23 551.35 551.23 551.29 215.5K
10:16 551.45 551.52 551.39 551.49 475.6K
10:17 551.62 551.62 551.60 551.60 530.8K
10:18 551.62 551.62 551.50 551.50 221.3K
10:19 551.53 551.53 551.31 551.31 599.4K
10:20 551.31 551.31 551.19 551.19 245.9K
10:21 551.13 551.38 551.13 551.38 1,479.0K
10:22 551.57 551.63 551.56 551.56 180.6K
10:23 551.64 551.64 551.14 551.14 362.8K
10:24 551.17 551.18 551.04 551.04 347.3K
10:25 551.04 551.04 550.86 550.86 225.1K
10:26 550.74 550.74 550.45 550.45 254.5K
10:27 550.38 550.38 550.28 550.31 150.3K
10:28 550.17 550.17 549.96 549.96 405.2K
10:29 549.94 549.94 549.92 549.93 472.1K
10:30 549.87 550.10 549.87 550.10 354.4K
10:31 550.09 550.34 550.09 550.34 1,940.7K
10:32 550.32 550.40 550.22 550.32 371.7K
10:33 550.39 550.39 550.33 550.35 460.3K
10:34 550.39 550.50 550.39 550.50 298.0K
10:35 550.53 551.02 550.53 550.96 418.3K
10:36 550.95 551.20 550.95 551.20 231.1K
10:37 551.12 551.12 550.97 550.97 401.4K
10:38 550.96 551.27 550.96 551.12 305.0K
10:39 551.15 551.29 551.15 551.29 208.0K
10:40 551.20 551.20 550.84 550.84 743.3K
10:41 550.72 550.99 550.72 550.82 356.2K
10:42 550.77 550.77 550.66 550.66 440.8K
10:43 550.81 550.81 550.72 550.72 326.4K
10:44 550.69 550.74 550.69 550.70 201.4K
10:45 550.66 550.76 550.66 550.73 242.4K
10:46 550.79 550.79 550.59 550.59 285.6K
10:47 550.63 550.78 550.63 550.78 262.6K
10:48 550.72 550.72 550.59 550.59 237.7K
10:49 550.54 550.54 550.33 550.33 228.1K
10:50 550.33 550.58 550.33 550.58 243.7K
10:51 550.47 550.55 550.44 550.44 310.2K
10:52 550.27 550.27 550.08 550.08 399.9K
10:53 550.02 550.02 549.88 549.89 242.1K
10:54 549.90 549.90 549.74 549.78 415.8K
10:55 549.87 549.87 549.72 549.80 158.2K
10:56 549.75 549.92 549.73 549.89 438.3K
10:57 549.97 549.97 549.82 549.82 240.7K
10:58 549.85 550.10 549.79 550.10 162.1K
10:59 550.08 550.31 550.08 550.31 365.1K
11:00 550.24 550.24 550.15 550.15 820.6K
11:01 549.99 549.99 549.55 549.55 211.5K
11:02 549.55 549.55 549.35 549.35 426.8K
11:03 549.31 549.31 549.21 549.21 954.8K
11:04 549.14 549.17 549.12 549.12 396.9K
11:05 549.12 549.12 548.92 548.92 433.7K
11:06 548.88 548.88 548.81 548.81 210.2K
11:07 548.80 548.80 548.58 548.58 1,623.6K
11:08 548.52 548.66 548.52 548.55 270.4K
11:09 548.46 548.46 548.17 548.17 364.6K
11:10 548.12 548.38 548.12 548.38 340.2K
11:11 548.20 548.20 548.00 548.04 479.5K
11:12 547.95 547.95 547.77 547.77 199.2K
11:13 547.71 547.75 547.63 547.63 213.3K
11:14 547.56 547.65 547.56 547.65 238.3K
11:15 547.71 547.71 547.61 547.61 373.0K
11:16 547.64 547.67 547.64 547.67 281.8K
11:17 547.65 547.68 547.57 547.68 588.5K
11:18 547.68 547.68 547.62 547.65 305.8K
11:19 547.62 547.73 547.60 547.73 233.9K
11:20 547.75 547.75 547.66 547.69 235.9K
11:21 547.80 548.17 547.80 548.17 876.1K
11:22 548.05 548.05 547.96 547.96 243.2K
11:23 547.94 547.94 547.84 547.84 286.1K
11:24 547.83 547.83 547.80 547.80 147.0K
11:25 547.70 547.79 547.70 547.71 175.5K
11:26 547.78 547.78 547.60 547.60 136.7K
11:27 547.50 547.50 547.34 547.34 324.5K
11:28 547.19 547.29 547.19 547.24 249.0K
11:29 547.22 547.22 546.97 546.97 108.0K
11:30 547.00 547.17 547.00 547.17 312.0K
11:31 547.17 547.17 547.05 547.05 187.0K
11:32 546.96 546.96 546.84 546.84 317.2K
11:33 546.97 547.00 546.79 546.79 357.1K
11:34 546.84 546.85 546.79 546.82 273.4K
11:35 546.81 546.81 546.72 546.78 415.8K
11:36 546.82 546.95 546.82 546.95 415.9K
11:37 546.96 546.96 546.80 546.88 295.3K
11:38 546.93 547.04 546.93 547.04 217.4K
11:39 547.05 547.23 547.05 547.23 238.1K
11:40 547.14 547.25 547.13 547.24 217.3K
11:41 547.16 547.20 547.14 547.18 228.0K
11:42 547.16 547.16 547.14 547.15 294.5K
11:43 547.12 547.12 546.88 546.88 273.0K
11:44 546.78 546.79 546.59 546.64 353.7K
11:45 546.69 546.78 546.69 546.71 279.0K
11:46 546.76 546.81 546.76 546.78 210.2K
11:47 546.77 546.77 546.74 546.74 198.2K
11:48 546.59 546.94 546.58 546.94 284.7K
11:49 546.92 546.98 546.88 546.97 165.3K
11:50 546.99 547.11 546.99 547.05 175.6K
11:51 547.21 547.50 547.21 547.41 375.0K
11:52 547.27 547.27 547.16 547.16 349.4K
11:53 547.12 547.12 547.01 547.01 353.4K
11:54 546.91 546.91 546.85 546.86 96.5K
11:55 546.88 546.88 546.77 546.82 347.0K
11:56 546.82 546.83 546.76 546.81 247.5K
11:57 546.79 546.79 546.52 546.52 260.8K
11:58 546.48 546.64 546.48 546.59 261.8K
11:59 546.56 546.56 546.49 546.49 203.9K
12:00 546.57 546.67 546.55 546.67 279.1K
12:01 546.60 546.66 546.60 546.65 422.9K
12:02 546.72 546.75 546.68 546.75 389.9K
12:03 546.82 546.99 546.82 546.96 146.8K
12:04 546.96 546.96 546.75 546.75 193.5K
12:05 546.62 546.63 546.45 546.45 142.4K
12:06 546.39 546.39 546.34 546.34 223.5K
12:07 546.37 546.40 546.22 546.22 408.8K
12:08 546.18 546.18 546.08 546.14 124.8K
12:09 546.12 546.12 545.98 545.99 210.4K
12:10 546.02 546.07 546.00 546.02 184.6K
12:11 546.05 546.05 545.98 545.98 307.6K
12:12 546.01 546.01 545.98 545.98 194.8K
12:13 545.99 546.15 545.99 546.15 321.2K
12:14 546.15 546.33 546.15 546.30 216.8K
12:15 546.32 546.40 546.32 546.40 427.1K
12:16 546.40 546.50 546.40 546.43 83.9K
12:17 546.36 546.37 546.34 546.37 107.3K
12:18 546.40 546.40 546.30 546.32 278.5K
12:19 546.25 546.45 546.25 546.39 324.0K
12:20 546.38 546.45 546.34 546.34 306.1K
12:21 546.30 546.36 546.30 546.36 259.6K
12:22 546.34 546.34 546.23 546.23 252.3K
12:23 546.23 546.23 546.07 546.07 286.7K
12:24 546.12 546.43 546.12 546.43 564.7K
12:25 546.34 546.34 546.23 546.32 293.8K
12:26 546.37 546.37 546.33 546.35 264.2K
12:27 546.30 546.36 546.21 546.21 256.3K
12:28 546.20 546.20 546.06 546.06 167.8K
12:29 546.01 546.12 546.01 546.12 195.6K
12:30 546.16 546.26 546.13 546.19 316.5K
12:31 546.25 546.25 546.21 546.24 498.1K
12:32 546.27 546.28 546.24 546.24 299.0K
12:33 546.28 546.28 546.17 546.17 333.5K
12:34 546.12 546.21 546.09 546.21 184.2K
12:35 546.17 546.21 546.17 546.17 241.6K
12:36 546.15 546.28 546.15 546.27 180.2K
12:37 546.27 546.39 546.27 546.39 351.6K
12:38 546.45 546.69 546.45 546.69 256.3K
12:39 546.71 546.82 546.70 546.82 372.4K
12:40 546.91 547.05 546.91 546.95 381.3K
12:41 546.93 547.11 546.93 547.11 207.8K
12:42 547.17 547.54 547.17 547.52 472.7K
12:43 547.47 547.58 547.43 547.43 416.6K
12:44 547.44 547.61 547.42 547.61 212.2K
12:45 547.81 547.90 547.79 547.90 290.0K
12:46 547.90 548.16 547.90 548.16 298.1K
12:47 548.26 548.35 548.26 548.35 259.4K
12:48 548.31 548.46 548.31 548.45 283.6K
12:49 548.46 548.46 548.39 548.40 204.1K
12:50 548.44 548.44 548.28 548.28 297.1K
12:51 548.30 548.39 548.30 548.32 243.3K
12:52 548.37 548.44 548.37 548.42 135.8K
12:53 548.38 548.38 548.37 548.37 289.8K
12:54 548.38 548.39 548.33 548.33 559.8K
12:55 548.38 548.41 548.33 548.33 326.2K
12:56 548.34 548.38 548.34 548.38 149.9K
12:57 548.32 548.38 548.32 548.37 214.7K
12:58 548.46 548.50 548.45 548.50 319.5K
12:59 548.50 548.50 548.44 548.44 298.5K
13:00 548.49 548.62 548.49 548.62 252.9K
13:01 548.65 548.67 548.63 548.65 167.6K
13:02 548.64 548.64 548.62 548.62 370.5K
13:03 548.67 548.83 548.60 548.83 263.6K
13:04 548.87 548.91 548.85 548.85 283.1K
13:05 549.06 549.12 549.06 549.12 773.1K
13:06 549.12 549.27 549.12 549.27 400.4K
13:07 549.33 549.40 549.33 549.40 289.6K
13:08 549.45 549.54 549.37 549.54 363.3K
13:09 549.37 549.65 549.37 549.65 510.2K
13:10 549.65 549.94 549.65 549.84 349.3K
13:11 549.87 549.94 549.32 549.32 495.4K
13:12 549.25 549.25 549.16 549.24 223.7K
13:13 549.18 549.28 549.18 549.28 162.2K
13:14 549.30 549.42 549.30 549.42 278.0K
13:15 549.42 549.48 549.42 549.44 314.9K
13:16 549.37 549.37 549.28 549.31 302.7K
13:17 549.36 549.64 549.36 549.64 586.0K
13:18 549.60 549.68 549.60 549.68 313.9K
13:19 549.88 550.05 549.88 549.98 294.7K
13:20 550.02 550.02 549.93 550.02 360.5K
13:21 550.08 550.38 550.08 550.38 443.2K
13:22 550.33 550.33 550.26 550.26 316.4K
13:23 550.23 550.33 550.23 550.27 229.2K
13:24 550.29 550.29 550.14 550.14 208.9K
13:25 550.29 550.29 550.26 550.29 252.3K
13:26 550.38 550.59 550.35 550.59 388.9K
13:27 550.56 550.63 550.56 550.61 319.4K
13:28 550.94 551.12 550.93 551.12 909.9K
13:29 550.93 551.05 550.93 550.97 389.4K
13:30 550.99 550.99 550.87 550.87 431.7K
13:31 550.97 551.31 550.97 551.31 412.2K
13:32 551.33 551.33 551.03 551.09 269.2K
13:33 550.99 551.04 550.92 550.92 175.9K
13:34 550.91 550.91 550.71 550.71 288.1K
13:35 550.84 551.02 550.81 551.02 335.4K
13:36 551.05 551.06 551.03 551.06 565.2K
13:37 551.19 551.19 551.06 551.07 340.3K
13:38 550.99 551.10 550.99 551.05 479.7K
13:39 551.09 551.17 550.93 550.93 397.7K
13:40 550.82 550.83 550.80 550.80 336.6K
13:41 550.78 550.78 550.51 550.51 609.3K
13:42 550.46 550.50 550.46 550.48 870.9K
13:43 550.53 550.54 550.47 550.47 243.9K
13:44 550.53 550.53 550.44 550.44 391.8K
13:45 550.44 550.53 550.44 550.49 291.6K
13:46 550.52 550.69 550.52 550.61 555.1K
13:47 550.65 550.81 550.65 550.81 345.4K
13:48 550.86 550.90 550.81 550.86 221.4K
13:49 550.89 551.19 550.89 551.19 364.5K
13:50 551.20 551.22 551.00 551.02 311.4K
13:51 550.96 551.40 550.96 551.35 413.4K
13:52 551.45 551.52 551.45 551.45 240.4K
13:53 551.45 551.46 551.37 551.37 433.1K
13:54 551.48 551.66 551.48 551.66 321.7K
13:55 551.64 551.79 551.64 551.75 228.0K
13:56 551.80 551.80 551.70 551.70 576.8K
13:57 551.63 551.64 551.54 551.54 263.2K
13:58 551.49 551.66 551.49 551.66 256.9K
13:59 551.71 551.78 551.58 551.58 427.3K
14:00 551.50 551.50 551.19 551.19 417.6K
14:01 551.17 551.19 550.96 550.96 423.0K
14:02 550.91 550.91 550.56 550.56 175.3K
14:03 550.50 550.50 550.10 550.10 296.6K
14:04 550.08 550.08 549.94 549.95 308.8K
14:05 549.93 549.96 549.85 549.96 371.5K
14:06 549.91 549.98 549.86 549.90 138.9K
14:07 549.80 549.83 549.76 549.76 422.8K
14:08 549.78 549.87 549.76 549.76 305.6K
14:09 549.76 549.95 549.76 549.93 381.0K
14:10 549.89 549.96 549.87 549.87 312.7K
14:11 549.86 549.98 549.86 549.91 146.1K
14:12 549.87 549.88 549.85 549.88 206.9K
14:13 549.83 549.83 549.73 549.73 270.9K
14:14 549.72 549.78 549.69 549.69 229.7K
14:15 549.78 549.78 549.69 549.71 214.8K
14:16 549.67 549.67 549.62 549.62 348.7K
14:17 549.67 549.78 549.67 549.78 313.6K
14:18 549.89 549.93 549.86 549.93 305.8K
14:19 549.96 549.97 549.86 549.86 205.2K
14:20 549.79 549.84 549.71 549.71 329.5K
14:21 549.75 549.75 549.72 549.72 306.5K
14:22 549.70 549.70 549.49 549.49 194.2K
14:23 549.44 549.59 549.34 549.59 309.1K
14:24 549.44 549.65 549.44 549.65 198.0K
14:25 549.53 549.56 549.51 549.51 296.6K
14:26 549.53 549.54 549.52 549.54 377.7K
14:27 549.46 549.54 549.41 549.41 321.8K
14:28 549.48 549.57 549.48 549.57 201.1K
14:29 549.51 549.59 549.46 549.59 239.5K
14:30 549.72 549.77 549.65 549.77 311.7K
14:31 549.79 549.79 549.73 549.75 409.5K
14:32 549.69 549.69 549.61 549.66 397.3K
14:33 549.72 549.89 549.69 549.89 324.4K
14:34 549.94 550.09 549.94 550.02 434.7K
14:35 550.07 550.22 550.07 550.22 602.0K
14:36 550.22 550.30 550.19 550.20 303.6K
14:37 550.21 550.28 550.12 550.12 368.4K
14:38 550.10 550.17 550.03 550.03 438.6K
14:39 549.99 550.01 549.94 550.00 496.6K
14:40 549.98 550.33 549.98 550.33 1,413.2K
14:41 550.56 550.66 550.56 550.66 1,204.1K
14:42 550.63 550.63 550.51 550.51 1,024.7K
14:43 550.53 550.53 550.38 550.38 1,362.8K
14:44 550.43 550.43 550.28 550.38 1,228.1K
14:45 550.43 550.49 550.40 550.43 1,104.3K
14:46 550.32 550.39 550.31 550.39 1,078.6K
14:47 550.37 550.37 550.30 550.35 1,268.1K
14:48 550.29 550.39 550.29 550.39 1,285.1K
14:49 550.45 550.54 550.45 550.54 1,871.0K
14:50 550.50 550.65 550.50 550.59 1,377.8K
14:51 550.62 550.63 550.54 550.56 2,582.2K
14:52 550.42 550.43 550.39 550.39 1,398.3K
14:53 550.44 550.45 550.25 550.25 2,086.3K
14:54 550.32 550.40 550.32 550.40 1,644.4K
14:55 550.33 550.57 550.33 550.57 1,942.2K
14:56 550.60 550.65 550.53 550.53 2,135.7K
14:57 550.39 550.52 550.39 550.52 1,483.8K
14:58 550.34 550.34 550.13 550.13 1,631.6K
14:59 550.11 550.11 549.78 550.02 104,233.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available