S&PBmv Ipc Se De Calidad

MXTQ0
🏛️ mexico →
867.97
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
2023-12-29 749.84 751.64 744.14 745.41 0.0M
2023-12-28 753.86 757.88 745.92 746.89 0.0M
2023-12-27 748.66 758.00 748.25 754.95 0.0M
2023-12-26 744.71 755.09 744.45 749.73 0.0M
2023-12-25 745.42 748.87 742.85 744.54 0.0M
2023-12-22 745.42 748.87 742.85 744.54 0.0M
2023-12-21 732.12 744.24 732.12 743.35 0.0M
2023-12-20 741.91 742.98 728.68 729.99 0.0M
2023-12-19 733.10 745.22 731.45 741.59 0.0M
2023-12-18 718.91 734.30 714.65 730.94 0.0M
2023-12-15 721.24 726.06 717.31 723.06 0.0M
2023-12-14 678.33 723.87 678.25 721.19 0.0M
2023-12-13 665.53 680.51 660.88 677.32 0.0M
2023-12-11 663.81 667.81 662.02 665.17 0.0M
2023-12-08 666.52 671.16 664.61 666.94 0.0M
2023-12-07 667.26 670.72 660.66 663.82 0.0M
2023-12-06 670.73 674.69 669.55 671.16 0.0M
2023-12-05 658.87 666.60 651.98 665.69 0.0M
2023-12-04 661.24 665.89 654.95 659.12 0.0M
2023-12-01 661.90 667.14 657.74 665.86 0.0M
2023-11-30 645.47 659.49 641.66 657.82 0.0M
2023-11-29 647.72 652.57 647.72 651.35 0.0M
2023-11-28 652.82 656.75 649.37 650.85 0.0M
2023-11-27 664.34 664.34 652.38 653.12 0.0M
2023-11-24 661.92 664.64 657.40 661.53 0.0M
2023-11-23 656.22 659.58 655.02 658.59 0.0M
2023-11-22 651.24 656.83 651.24 655.18 0.0M
2023-11-21 656.24 657.00 647.05 651.67 0.0M
2023-11-17 646.02 653.21 645.41 653.10 0.0M
2023-11-16 645.97 647.06 641.82 646.34 0.0M
2023-11-15 639.23 649.18 639.23 645.19 0.0M
2023-11-14 626.25 640.42 626.25 639.77 0.0M
2023-11-13 617.54 623.06 616.13 620.00 0.0M
2023-11-10 612.67 620.60 610.90 619.15 0.0M
2023-11-09 627.31 627.72 610.29 612.01 0.0M
2023-11-08 629.89 631.69 625.64 626.41 0.0M
2023-11-07 635.65 635.65 628.82 631.57 0.0M
2023-11-06 625.10 638.56 625.10 633.89 0.0M
2023-11-03 631.00 641.98 627.32 629.57 0.0M
2023-11-01 589.96 606.62 589.96 604.55 0.0M
2023-10-31 590.24 593.44 584.89 588.28 0.0M
2023-10-30 592.09 596.80 587.78 590.48 0.0M
2023-10-27 599.07 600.43 588.22 588.94 0.0M
2023-10-26 582.13 597.42 581.82 594.41 0.0M
2023-10-25 576.45 583.11 575.71 582.11 0.0M
2023-10-24 580.27 582.30 573.84 579.68 0.0M
2023-10-23 573.04 580.08 565.19 579.53 0.0M
2023-10-20 580.46 580.92 573.40 574.26 0.0M
2023-10-19 587.67 590.18 580.53 580.93 0.0M
2023-10-18 602.79 605.25 587.86 590.23 0.0M
2023-10-17 604.67 614.78 603.82 607.70 0.0M
2023-10-16 604.52 613.66 604.52 612.50 0.0M
2023-10-13 608.97 609.83 598.92 601.51 0.0M
2023-10-12 619.78 619.78 599.59 605.89 0.0M
2023-10-11 624.97 626.65 615.00 618.88 0.0M
2023-10-10 602.57 621.40 602.57 620.03 0.0M
2023-10-09 598.85 598.99 587.36 598.28 0.0M
2023-10-06 592.29 605.68 580.04 602.40 0.0M
2023-10-05 620.21 620.21 580.09 593.66 0.0M
2023-10-04 625.72 632.78 617.31 628.91 0.0M
2023-10-03 635.78 638.22 622.17 622.50 0.0M
2023-10-02 642.70 643.66 629.76 638.92 0.0M
2023-09-29 659.75 661.16 642.39 644.14 0.0M
2023-09-28 644.83 654.80 643.32 652.80 0.0M
2023-09-27 645.23 648.55 640.07 644.78 0.0M
2023-09-26 652.47 655.11 646.86 648.03 0.0M
2023-09-25 659.08 661.07 652.97 654.30 0.0M
2023-09-22 672.10 672.16 663.92 664.89 0.0M
2023-09-21 671.07 674.05 663.87 668.20 0.0M
2023-09-20 672.63 682.39 671.66 676.08 0.0M
2023-09-19 663.56 672.34 663.28 670.75 0.0M
2023-09-18 660.25 664.19 655.73 661.67 0.0M
2023-09-15 671.22 671.46 661.42 663.00 0.0M
2023-09-14 664.72 673.19 662.36 670.00 0.0M
2023-09-13 663.55 666.53 659.89 663.82 0.0M
2023-09-12 661.26 665.48 658.87 662.10 0.0M
2023-09-11 658.39 665.96 658.12 664.58 0.0M
2023-09-08 660.37 660.37 650.77 655.25 0.0M
2023-09-07 662.32 662.32 654.59 655.63 0.0M
2023-09-06 657.73 661.71 655.78 657.52 0.0M
2023-09-05 668.43 669.80 657.74 660.56 0.0M
2023-09-04 671.15 672.84 669.36 671.34 0.0M
2023-09-01 675.74 680.76 669.90 671.85 0.0M
2023-08-31 698.39 698.66 670.83 673.39 0.0M
2023-08-30 695.24 701.57 694.54 697.66 0.0M
2023-08-29 681.69 695.59 681.58 694.06 0.0M
2023-08-28 685.97 692.59 683.55 684.17 0.0M
2023-08-25 681.27 688.10 677.97 684.77 0.0M
2023-08-24 684.54 687.33 677.78 680.02 0.0M
2023-08-23 677.28 686.05 675.54 685.39 0.0M
2023-08-22 674.75 677.96 670.40 673.91 0.0M
2023-08-21 672.88 673.25 666.06 670.30 0.0M
2023-08-18 669.39 674.71 664.93 671.81 0.0M
2023-08-17 674.54 675.06 666.45 668.76 0.0M
2023-08-16 672.55 676.87 671.16 672.70 0.0M
2023-08-15 670.87 672.93 667.09 670.91 0.0M
2023-08-14 672.96 675.36 668.99 673.13 0.0M
2023-08-11 678.35 679.61 673.52 675.82 0.0M
2023-08-10 683.34 688.02 676.49 676.52 0.0M
2023-08-09 675.33 681.24 672.60 680.20 0.0M
2023-08-08 677.57 677.57 668.21 675.21 0.0M
2023-08-07 678.98 684.18 675.97 682.21 0.0M
2023-08-04 669.94 680.35 668.53 678.64 0.0M
2023-08-03 660.78 663.36 655.21 662.02 0.0M
2023-08-02 685.72 685.72 669.83 671.20 0.0M
2023-08-01 702.06 705.05 684.73 685.43 0.0M
2023-07-31 703.96 705.36 700.93 703.89 0.0M
2023-07-28 699.73 709.17 698.28 704.92 0.0M
2023-07-27 691.52 697.44 687.91 693.02 0.0M
2023-07-26 674.45 687.79 674.19 686.32 0.0M
2023-07-25 674.57 678.55 671.73 672.39 0.0M
2023-07-24 680.21 680.21 674.99 675.66 0.0M
2023-07-21 676.60 679.37 673.21 677.19 0.0M
2023-07-20 685.23 686.86 676.04 677.30 0.0M
2023-07-19 691.62 695.05 683.96 688.23 0.0M
2023-07-18 687.59 694.14 685.60 691.89 0.0M
2023-07-17 684.47 688.18 680.59 687.40 0.0M
2023-07-14 690.71 692.71 686.87 690.51 0.0M
2023-07-13 682.36 696.03 681.47 692.04 0.0M
2023-07-12 686.06 688.92 682.02 682.93 0.0M
2023-07-11 671.21 677.73 665.96 676.87 0.0M
2023-07-10 670.05 673.59 668.33 671.96 0.0M
2023-07-07 661.27 670.59 659.75 667.84 0.0M
2023-07-06 669.28 670.37 650.79 658.24 0.0M
2023-07-05 674.81 677.06 670.60 673.50 0.0M
2023-07-04 679.18 681.39 671.15 673.37 0.0M
2023-07-03 666.91 678.73 666.58 677.59 0.0M
2023-06-30 671.41 671.41 663.44 665.13 0.0M
2023-06-29 669.51 671.20 665.99 668.06 0.0M
2023-06-28 675.06 675.06 666.03 669.53 0.0M
2023-06-27 669.50 676.15 667.91 675.38 0.0M
2023-06-26 667.90 670.17 663.06 667.43 0.0M
2023-06-23 667.82 667.82 660.61 666.23 0.0M
2023-06-22 674.08 674.69 666.82 666.83 0.0M
2023-06-21 677.01 677.30 671.09 675.75 0.0M
2023-06-20 687.22 687.77 674.88 675.98 0.0M
2023-06-19 684.95 688.91 684.60 687.72 0.0M
2023-06-16 690.66 691.84 684.26 688.36 0.0M
2023-06-15 686.10 692.01 684.28 690.03 0.0M
2023-06-14 681.53 689.43 680.14 688.38 0.0M
2023-06-13 674.86 679.32 670.01 678.52 0.0M
2023-06-12 675.58 675.58 667.49 672.72 0.0M
2023-06-09 669.82 676.69 669.55 674.71 0.0M
2023-06-08 669.57 669.57 660.72 667.01 0.0M
2023-06-07 669.72 672.88 667.35 669.02 0.0M
2023-06-06 650.68 667.42 650.32 667.15 0.0M
2023-06-05 649.60 653.80 647.08 650.74 0.0M
2023-06-02 644.15 653.63 643.73 647.32 0.0M
2023-06-01 640.20 644.36 638.52 639.45 0.0M
2023-05-31 640.13 641.47 630.60 637.58 0.0M
2023-05-30 660.27 660.84 639.77 642.20 0.0M
2023-05-29 656.43 660.24 654.73 658.94 0.0M
2023-05-26 649.40 654.81 643.68 653.45 0.0M
2023-05-25 644.63 645.66 638.91 644.14 0.0M
2023-05-24 644.85 647.20 638.75 643.66 0.0M
2023-05-23 638.76 638.76 631.31 633.24 0.0M
2023-05-22 648.38 656.97 637.18 639.25 0.0M
2023-05-19 668.51 671.78 653.91 654.76 0.0M
2023-05-18 668.30 670.84 663.31 668.76 0.0M
2023-05-17 670.40 675.63 666.13 671.55 0.0M
2023-05-16 673.06 679.41 672.14 673.97 0.0M
2023-05-15 665.97 676.18 664.92 675.36 0.0M
2023-05-12 667.13 667.87 662.45 666.16 0.0M
2023-05-11 671.27 671.27 662.57 667.09 0.0M
2023-05-10 672.05 677.01 672.05 674.57 0.0M
2023-05-09 661.03 670.30 660.28 669.24 0.0M
2023-05-08 664.50 667.43 660.28 662.59 0.0M
2023-05-05 657.61 665.22 655.97 664.33 0.0M
2023-05-04 659.35 660.95 651.21 653.19 0.0M
2023-05-03 659.43 663.35 656.99 658.43 0.0M
2023-05-02 657.30 659.02 648.83 658.58 0.0M
2023-04-28 649.00 657.87 648.95 657.24 0.0M
2023-04-27 638.25 646.96 638.25 646.27 0.0M
2023-04-26 643.02 644.73 636.39 639.10 0.0M
2023-04-25 651.24 651.59 640.68 643.08 0.0M
2023-04-24 642.07 651.23 640.65 650.70 0.0M
2023-04-21 653.93 653.93 640.04 642.39 0.0M
2023-04-20 655.42 659.81 651.75 652.66 0.0M
2023-04-19 655.39 659.70 652.78 656.81 0.0M
2023-04-18 666.61 668.14 653.89 657.51 0.0M
2023-04-17 661.41 667.70 660.27 666.75 0.0M
2023-04-14 660.62 664.39 658.01 662.35 0.0M
2023-04-13 659.96 666.62 658.74 663.90 0.0M
2023-04-12 659.69 665.67 656.10 659.72 0.0M
2023-04-11 649.51 658.52 649.51 656.88 0.0M
2023-04-10 640.28 653.23 640.01 650.61 0.0M
2023-04-05 653.81 654.99 638.61 638.78 0.0M
2023-04-04 654.47 659.92 650.56 656.88 0.0M
2023-04-03 653.77 654.06 646.68 651.55 0.0M
2023-03-31 656.40 659.84 650.84 653.17 0.0M
2023-03-30 653.67 657.92 650.85 654.32 0.0M
2023-03-29 647.33 655.22 647.09 653.48 0.0M
2023-03-28 637.63 645.59 636.40 644.56 0.0M
2023-03-27 630.69 636.46 630.48 634.91 0.0M
2023-03-24 618.01 628.95 615.21 627.84 0.0M
2023-03-23 622.91 630.33 617.50 621.46 0.0M
2023-03-22 624.07 630.04 616.91 618.98 0.0M
2023-03-21 615.69 621.70 612.23 620.21 0.0M
2023-03-17 615.88 620.94 604.44 607.05 0.0M
2023-03-16 605.14 619.74 600.05 617.00 0.0M
2023-03-15 614.08 615.16 605.63 608.69 0.0M
2023-03-14 620.07 632.36 619.81 625.26 0.0M
2023-03-13 607.93 618.37 603.86 611.11 0.0M
2023-03-10 623.38 630.25 619.92 621.55 0.0M
2023-03-09 646.13 647.26 628.33 629.31 0.0M
2023-03-08 643.02 646.63 641.80 644.43 0.0M
2023-03-07 644.05 645.59 636.49 637.30 0.0M
2023-03-06 647.53 650.04 642.56 645.63 0.0M
2023-03-03 633.68 649.77 632.60 648.52 0.0M
2023-03-02 631.02 633.03 625.75 630.95 0.0M
2023-03-01 622.27 636.37 620.89 632.37 0.0M
2023-02-28 621.98 623.21 615.59 620.92 0.0M
2023-02-27 616.91 620.84 614.94 618.55 0.0M
2023-02-24 618.23 618.82 612.66 614.54 0.0M
2023-02-23 626.12 626.98 618.38 622.25 0.0M
2023-02-22 626.74 629.98 622.34 624.17 0.0M
2023-02-21 633.82 638.21 619.43 624.21 0.0M
2023-02-20 632.80 633.81 630.71 632.39 0.0M
2023-02-17 627.77 635.71 625.14 635.24 0.0M
2023-02-16 628.34 632.94 622.07 628.94 0.0M
2023-02-15 621.57 630.44 618.73 630.19 0.0M
2023-02-14 632.93 636.92 624.47 627.21 0.0M
2023-02-13 619.71 633.09 619.71 632.70 0.0M
2023-02-10 629.23 629.60 613.82 620.62 0.0M
2023-02-09 629.96 630.59 621.69 626.49 0.0M
2023-02-08 631.00 634.34 618.55 625.13 0.0M
2023-02-07 629.82 634.07 621.04 632.60 0.0M
2023-02-03 631.28 636.68 628.65 634.44 0.0M
2023-02-02 655.27 657.36 638.07 639.97 0.0M
2023-02-01 640.79 653.97 639.58 652.17 0.0M
2023-01-31 636.48 640.19 633.16 637.49 0.0M
2023-01-30 640.74 640.74 634.28 635.95 0.0M
2023-01-27 647.64 650.79 640.16 642.18 0.0M
2023-01-26 638.41 646.64 638.41 646.21 0.0M
2023-01-25 642.17 643.20 638.77 640.39 0.0M
2023-01-24 634.64 643.97 634.64 643.05 0.0M
2023-01-23 630.71 640.91 630.71 636.16 0.0M
2023-01-20 621.81 631.34 620.98 630.66 0.0M
2023-01-19 618.42 621.47 613.73 619.58 0.0M
2023-01-18 630.11 632.73 619.68 620.40 0.0M
2023-01-17 628.90 628.90 623.55 626.54 0.0M
2023-01-16 630.51 633.69 627.08 629.53 0.0M
2023-01-13 629.07 636.91 628.06 632.59 0.0M
2023-01-12 627.17 633.41 625.32 630.71 0.0M
2023-01-11 613.03 628.74 613.03 625.30 0.0M
2023-01-10 610.34 616.49 608.81 613.05 0.0M
2023-01-09 600.64 610.44 600.28 609.50 0.0M
2023-01-06 586.62 603.30 586.51 600.51 0.0M
2023-01-05 573.97 585.46 572.17 582.89 0.0M
2023-01-04 563.98 574.84 562.56 573.68 0.0M
2023-01-03 558.89 562.84 557.32 562.01 0.0M
2023-01-02 553.05 559.93 552.99 558.16 0.0M