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
2024-12-31 629.78 635.42 627.90 633.13 0.0M
2024-12-30 647.63 647.78 631.29 632.26 0.0M
2024-12-27 652.53 663.70 648.85 650.16 0.0M
2024-12-26 656.34 659.29 655.52 656.96 0.0M
2024-12-24 656.58 659.48 654.88 655.25 0.0M
2024-12-23 661.16 664.05 649.05 654.70 0.0M
2024-12-20 655.04 667.06 654.59 663.98 0.0M
2024-12-19 656.63 664.74 649.73 651.01 0.0M
2024-12-18 669.56 675.08 656.55 658.32 0.0M
2024-12-17 675.24 676.52 668.17 669.07 0.0M
2024-12-16 688.02 688.02 676.39 677.69 0.0M
2024-12-13 680.08 691.93 679.97 690.09 0.0M
2024-12-11 676.67 685.77 674.34 683.81 0.0M
2024-12-10 689.67 689.67 677.68 679.16 0.0M
2024-12-09 678.39 690.25 677.34 688.48 0.0M
2024-12-06 680.59 682.16 672.63 674.87 0.0M
2024-12-05 671.28 684.26 671.28 680.96 0.0M
2024-12-04 663.04 673.75 662.34 671.25 0.0M
2024-12-03 659.42 665.91 656.52 662.88 0.0M
2024-12-02 652.03 661.19 650.27 656.99 0.0M
2024-11-29 652.55 662.54 649.47 655.10 0.0M
2024-11-28 650.80 657.11 650.04 651.69 0.0M
2024-11-27 639.32 645.17 635.08 642.46 0.0M
2024-11-26 647.16 649.26 638.83 639.68 0.0M
2024-11-25 658.21 666.58 655.52 657.28 0.0M
2024-11-22 645.22 654.22 645.22 651.05 0.0M
2024-11-21 652.65 659.32 648.17 648.72 0.0M
2024-11-20 662.03 663.68 652.34 654.65 0.0M
2024-11-19 659.70 673.02 657.50 666.70 0.0M
2024-11-15 650.40 658.00 650.40 655.74 0.0M
2024-11-14 648.84 656.88 648.84 654.89 0.0M
2024-11-13 659.76 659.76 649.84 651.47 0.0M
2024-11-12 664.54 665.07 651.54 653.83 0.0M
2024-11-11 667.99 669.42 661.02 665.15 0.0M
2024-11-08 684.60 685.57 669.83 676.69 0.0M
2024-11-07 683.82 701.39 681.64 694.94 0.0M
2024-11-06 644.97 674.68 628.30 670.86 0.0M
2024-11-05 658.29 665.58 648.34 664.00 0.0M
2024-11-04 660.82 670.58 657.33 659.18 0.0M
2024-11-01 666.56 670.31 653.24 653.96 0.0M
2024-10-31 663.03 665.44 659.93 665.09 0.0M
2024-10-30 662.30 665.91 658.82 660.29 0.0M
2024-10-29 676.16 677.15 666.12 666.63 0.0M
2024-10-28 675.83 678.97 672.03 675.87 0.0M
2024-10-25 678.44 683.68 676.19 677.11 0.0M
2024-10-24 675.73 684.00 674.06 677.09 0.0M
2024-10-23 673.58 678.57 670.70 677.53 0.0M
2024-10-22 684.51 684.51 672.51 676.20 0.0M
2024-10-21 681.17 681.33 674.93 680.41 0.0M
2024-10-18 686.47 690.41 683.03 685.59 0.0M
2024-10-17 674.95 680.62 671.16 679.51 0.0M
2024-10-16 674.01 680.37 673.50 678.60 0.0M
2024-10-15 683.07 684.69 676.72 682.16 0.0M
2024-10-14 692.75 696.02 685.40 689.23 0.0M
2024-10-11 689.40 694.70 684.73 694.02 0.0M
2024-10-10 679.84 689.11 676.41 686.85 0.0M
2024-10-09 681.37 689.26 679.56 680.56 0.0M
2024-10-08 681.54 684.30 673.90 682.40 0.0M
2024-10-07 684.85 693.77 676.48 680.48 0.0M
2024-10-04 686.65 699.34 684.69 690.12 0.0M
2024-10-03 677.00 681.34 671.64 677.98 0.0M
2024-10-02 683.89 692.63 675.54 682.40 0.0M
2024-09-30 685.63 686.36 676.72 679.26 0.0M
2024-09-27 694.17 698.70 679.90 681.31 0.0M
2024-09-26 692.67 708.72 691.11 692.97 0.0M
2024-09-25 698.21 701.05 688.33 691.08 0.0M
2024-09-24 693.12 705.32 693.12 702.43 0.0M
2024-09-23 684.75 689.44 681.96 689.22 0.0M
2024-09-20 694.17 694.17 682.86 684.57 0.0M
2024-09-19 687.43 695.75 684.84 695.28 0.0M
2024-09-18 690.84 693.64 683.42 686.39 0.0M
2024-09-17 674.89 692.78 674.89 690.37 0.0M
2024-09-16 680.15 685.67 677.64 680.80 0.0M
2024-09-13 680.15 685.67 677.64 680.81 0.0M
2024-09-12 660.58 677.61 660.58 676.74 0.0M
2024-09-11 650.73 663.15 647.83 661.00 0.0M
2024-09-10 642.08 645.12 637.55 642.82 0.0M
2024-09-09 646.45 655.93 646.45 647.24 0.0M
2024-09-06 652.95 655.19 637.45 642.87 0.0M
2024-09-05 645.76 653.09 644.05 648.29 0.0M
2024-09-04 649.04 660.16 647.30 648.03 0.0M
2024-09-03 655.19 655.68 640.92 646.80 0.0M
2024-09-02 657.74 662.64 653.32 658.98 0.0M
2024-08-30 656.73 660.72 653.31 655.61 0.0M
2024-08-29 652.54 658.04 648.33 654.72 0.0M
2024-08-28 665.17 670.15 653.01 656.92 0.0M
2024-08-27 669.93 672.51 656.45 657.80 0.0M
2024-08-26 682.02 685.22 673.89 675.99 0.0M
2024-08-23 681.34 694.00 680.46 688.12 0.0M
2024-08-22 675.68 684.09 672.19 672.94 0.0M
2024-08-21 692.43 695.02 678.11 680.72 0.0M
2024-08-20 704.97 711.38 694.81 697.30 0.0M
2024-08-19 706.69 713.71 706.69 710.23 0.0M
2024-08-16 716.05 718.08 709.61 712.72 0.0M
2024-08-15 705.91 716.43 705.91 716.17 0.0M
2024-08-14 698.00 703.12 696.48 702.29 0.0M
2024-08-13 686.76 695.18 685.33 693.82 0.0M
2024-08-12 693.88 694.88 682.23 682.85 0.0M
2024-08-09 693.23 695.70 690.52 694.10 0.0M
2024-08-08 675.40 692.87 675.40 689.23 0.0M
2024-08-07 672.44 680.38 667.47 670.98 0.0M
2024-08-06 657.28 665.38 656.92 661.70 0.0M
2024-08-05 651.11 666.79 642.90 659.19 0.0M
2024-08-02 679.57 679.57 665.16 671.19 0.0M
2024-08-01 708.97 710.83 683.75 686.40 0.0M
2024-07-31 689.61 709.29 689.61 704.68 0.0M
2024-07-30 687.80 693.62 684.77 686.89 0.0M
2024-07-29 698.80 702.32 688.28 690.97 0.0M
2024-07-26 695.69 702.14 691.20 701.04 0.0M
2024-07-25 703.45 705.55 690.85 694.14 0.0M
2024-07-24 711.12 712.64 699.46 701.78 0.0M
2024-07-23 719.78 725.79 715.83 717.26 0.0M
2024-07-22 717.92 731.96 717.92 729.23 0.0M
2024-07-19 716.57 718.24 707.77 714.58 0.0M
2024-07-18 731.77 733.53 710.34 712.54 0.0M
2024-07-17 739.63 741.16 729.43 733.50 0.0M
2024-07-16 743.26 746.68 739.74 746.13 0.0M
2024-07-15 746.69 749.58 737.70 740.19 0.0M
2024-07-12 742.31 755.95 740.89 754.46 0.0M
2024-07-11 739.53 743.44 736.37 740.35 0.0M
2024-07-10 728.26 740.06 724.98 739.24 0.0M
2024-07-09 712.74 723.32 712.59 722.28 0.0M
2024-07-08 697.16 713.78 697.16 712.22 0.0M
2024-07-05 702.67 702.67 694.74 697.38 0.0M
2024-07-04 703.50 706.29 700.38 701.54 0.0M
2024-07-03 688.62 705.28 688.25 699.17 0.0M
2024-07-02 696.12 703.04 682.38 684.61 0.0M
2024-07-01 695.40 699.52 691.18 695.75 0.0M
2024-06-28 696.69 698.63 689.77 697.51 0.0M
2024-06-27 688.23 693.11 686.03 691.33 0.0M
2024-06-26 695.88 701.05 687.80 689.73 0.0M
2024-06-25 709.19 709.21 690.73 702.33 0.0M
2024-06-24 706.88 715.69 705.72 709.78 0.0M
2024-06-21 705.28 706.42 695.74 704.29 0.0M
2024-06-20 696.40 702.12 693.33 699.75 0.0M
2024-06-19 697.25 698.27 692.91 693.91 0.0M
2024-06-18 688.23 702.66 687.88 699.94 0.0M
2024-06-17 680.48 683.95 674.94 682.31 0.0M
2024-06-14 682.22 687.98 678.27 685.06 0.0M
2024-06-13 686.76 691.68 681.42 688.05 0.0M
2024-06-12 687.42 694.11 677.66 681.81 0.0M
2024-06-11 704.43 706.50 690.98 692.01 0.0M
2024-06-10 688.13 709.25 688.13 708.39 0.0M
2024-06-07 734.68 735.15 693.25 696.02 0.0M
2024-06-06 742.59 764.53 726.22 729.74 0.0M
2024-06-05 723.00 746.68 722.45 745.39 0.0M
2024-06-04 695.24 718.88 695.24 712.86 0.0M
2024-06-03 758.71 759.63 690.24 699.88 0.0M
2024-05-31 785.42 785.49 771.85 781.41 0.0M
2024-05-30 777.02 789.01 770.60 783.74 0.0M
2024-05-29 767.28 779.68 760.32 775.21 0.0M
2024-05-28 783.03 784.15 771.80 772.69 0.0M
2024-05-27 777.90 783.10 777.21 781.38 0.0M
2024-05-24 785.78 786.44 775.51 777.02 0.0M
2024-05-23 793.41 795.97 783.22 787.49 0.0M
2024-05-22 798.77 800.72 790.60 793.96 0.0M
2024-05-21 813.81 814.42 798.64 800.60 0.0M
2024-05-20 809.67 816.66 809.67 814.65 0.0M
2024-05-17 806.37 814.12 804.17 810.82 0.0M
2024-05-16 799.17 808.35 798.39 804.08 0.0M
2024-05-15 799.49 814.49 798.53 801.32 0.0M
2024-05-14 800.33 801.76 791.63 794.40 0.0M
2024-05-13 805.84 810.00 798.78 799.85 0.0M
2024-05-10 804.27 809.36 802.71 803.76 0.0M
2024-05-09 787.84 803.45 784.13 801.96 0.0M
2024-05-08 783.48 788.50 779.56 785.96 0.0M
2024-05-07 791.56 791.92 783.36 786.55 0.0M
2024-05-06 785.85 792.41 783.86 789.18 0.0M
2024-05-03 783.12 789.19 774.86 783.26 0.0M
2024-05-02 785.33 790.74 776.11 777.26 0.0M
2024-04-30 797.74 798.53 773.75 775.81 0.0M
2024-04-29 793.49 802.40 793.31 800.06 0.0M
2024-04-26 778.46 793.66 769.75 791.00 0.0M
2024-04-25 760.55 779.67 755.58 776.30 0.0M
2024-04-24 769.85 774.98 760.92 767.87 0.0M
2024-04-23 758.56 775.92 756.60 773.83 0.0M
2024-04-22 742.08 757.41 739.13 756.31 0.0M
2024-04-19 741.42 747.79 737.41 747.58 0.0M
2024-04-18 750.42 753.93 743.59 749.71 0.0M
2024-04-17 760.59 762.71 746.97 748.89 0.0M
2024-04-16 758.17 759.66 749.11 753.08 0.0M
2024-04-15 785.61 787.73 768.18 768.91 0.0M
2024-04-12 789.60 798.73 781.59 783.24 0.0M
2024-04-11 794.60 798.48 785.71 797.43 0.0M
2024-04-10 804.69 804.69 788.37 792.99 0.0M
2024-04-09 812.60 818.76 804.49 806.96 0.0M
2024-04-08 811.88 815.11 808.86 812.62 0.0M
2024-04-05 806.41 810.18 802.23 808.39 0.0M
2024-04-04 801.82 809.85 798.88 800.42 0.0M
2024-04-03 797.98 810.30 793.93 801.00 0.0M
2024-04-02 796.73 800.33 794.26 799.78 0.0M
2024-04-01 801.40 805.46 792.82 797.47 0.0M
2024-03-27 795.00 804.16 792.56 799.53 0.0M
2024-03-26 784.15 794.34 781.92 792.08 0.0M
2024-03-25 783.63 789.41 781.92 784.74 0.0M
2024-03-22 778.60 784.27 777.16 782.60 0.0M
2024-03-21 775.78 781.73 775.64 779.15 0.0M
2024-03-20 764.66 781.38 758.65 778.44 0.0M
2024-03-19 767.83 768.94 761.54 763.73 0.0M
2024-03-15 771.96 782.30 771.96 779.25 0.0M
2024-03-14 770.58 779.33 770.58 774.90 0.0M
2024-03-13 755.18 773.95 755.18 772.40 0.0M
2024-03-12 752.76 755.81 749.18 753.88 0.0M
2024-03-11 748.80 757.27 747.00 753.50 0.0M
2024-03-08 747.12 753.19 746.00 750.43 0.0M
2024-03-07 742.63 749.97 741.96 744.12 0.0M
2024-03-06 746.24 753.38 742.56 743.12 0.0M
2024-03-05 736.79 746.14 734.16 743.09 0.0M
2024-03-04 735.45 739.65 735.45 736.40 0.0M
2024-03-01 731.51 739.53 727.77 735.67 0.0M
2024-02-29 724.15 735.46 724.15 731.66 0.0M
2024-02-28 738.98 738.98 718.27 722.36 0.0M
2024-02-27 745.55 747.54 737.51 739.81 0.0M
2024-02-26 751.34 751.34 744.30 745.31 0.0M
2024-02-23 749.80 752.47 741.70 750.53 0.0M
2024-02-22 733.76 751.34 733.76 749.87 0.0M
2024-02-21 737.79 740.52 733.91 738.10 0.0M
2024-02-20 740.35 746.17 736.82 737.51 0.0M
2024-02-19 738.52 745.48 735.60 744.73 0.0M
2024-02-16 736.39 744.17 736.14 738.66 0.0M
2024-02-15 735.64 742.80 734.24 738.11 0.0M
2024-02-14 735.02 738.69 732.64 735.79 0.0M
2024-02-13 737.81 739.01 729.04 730.85 0.0M
2024-02-12 740.78 750.99 740.17 744.15 0.0M
2024-02-09 750.29 750.86 739.71 740.13 0.0M
2024-02-08 765.65 765.91 745.76 747.92 0.0M
2024-02-07 761.86 771.28 761.86 766.28 0.0M
2024-02-06 759.89 769.06 752.10 763.13 0.0M
2024-02-02 753.01 755.50 744.22 754.87 0.0M
2024-02-01 740.40 757.50 740.24 753.93 0.0M
2024-01-31 738.29 747.12 733.87 739.44 0.0M
2024-01-30 731.94 739.72 727.24 737.64 0.0M
2024-01-29 729.14 733.06 726.63 731.60 0.0M
2024-01-26 719.18 735.85 718.24 730.57 0.0M
2024-01-25 703.46 721.08 696.87 718.68 0.0M
2024-01-24 703.94 709.40 700.59 702.73 0.0M
2024-01-23 686.93 697.07 686.93 695.27 0.0M
2024-01-22 707.58 708.42 690.03 691.58 0.0M
2024-01-19 697.40 708.29 690.55 707.94 0.0M
2024-01-18 693.92 696.98 689.84 695.76 0.0M
2024-01-17 693.15 695.74 683.89 695.41 0.0M
2024-01-16 716.12 717.47 698.50 698.91 0.0M
2024-01-15 724.06 727.21 721.48 723.89 0.0M
2024-01-12 720.82 729.07 720.82 724.81 0.0M
2024-01-11 715.98 721.13 715.15 720.40 0.0M
2024-01-10 718.11 720.85 711.26 716.18 0.0M
2024-01-09 734.64 734.64 717.58 718.19 0.0M
2024-01-08 734.97 739.33 732.24 737.29 0.0M
2024-01-05 720.23 735.78 719.40 735.04 0.0M
2024-01-04 720.09 723.37 714.94 715.74 0.0M
2024-01-03 735.89 735.89 720.35 722.02 0.0M
2024-01-02 740.95 744.79 730.49 736.38 0.0M