S&PBmv Ipc Se De Valor Mejorado

MXES0
🏛️ mexico →
234.72
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
2021-12-31 179.04 179.96 178.75 179.33 18.1M
2021-12-30 177.70 179.34 177.70 179.15 31.5M
2021-12-29 180.03 181.15 177.32 177.63 22.9M
2021-12-28 180.99 181.66 179.26 180.22 32.9M
2021-12-27 179.00 181.11 178.40 180.70 30.1M
2021-12-24 178.23 179.29 177.88 178.95 2.3M
2021-12-23 176.51 179.18 176.25 178.69 47.2M
2021-12-22 175.65 176.77 174.98 176.46 54.0M
2021-12-21 172.24 175.89 171.82 175.19 78.1M
2021-12-20 173.82 173.82 170.33 171.88 58.8M
2021-12-17 172.93 174.49 171.76 173.78 193.4M
2021-12-16 173.25 175.01 172.19 173.25 67.1M
2021-12-15 174.07 174.33 172.17 173.08 84.6M
2021-12-14 172.20 174.51 170.73 174.24 125.2M
2021-12-13 173.45 173.70 171.53 172.08 124.4M
2021-12-10 174.78 174.78 172.45 173.56 48.3M
2021-12-09 174.08 174.42 173.16 173.90 57.2M
2021-12-08 175.00 175.00 173.60 174.08 60.1M
2021-12-07 173.86 175.24 173.86 175.11 93.0M
2021-12-06 171.90 174.20 171.60 173.94 97.8M
2021-12-03 172.77 174.08 171.81 172.00 82.1M
2021-12-02 171.30 173.46 170.71 173.02 61.8M
2021-12-01 171.57 173.57 170.65 171.17 118.2M
2021-11-30 170.91 171.56 168.09 171.26 573.3M
2021-11-29 169.37 171.82 169.37 171.54 144.1M
2021-11-26 171.42 171.52 168.13 169.16 94.2M
2021-11-25 172.79 173.21 171.29 171.87 18.7M
2021-11-24 174.04 174.91 172.59 172.75 83.2M
2021-11-23 172.20 174.12 172.07 173.92 79.9M
2021-11-22 173.45 174.20 171.83 172.25 67.0M
2021-11-19 173.24 173.95 172.21 173.32 75.0M
2021-11-18 174.34 174.65 171.80 173.43 84.3M
2021-11-17 174.90 174.90 173.14 174.15 59.3M
2021-11-16 177.10 177.49 174.48 174.92 102.1M
2021-11-12 179.29 180.21 177.10 177.23 90.6M
2021-11-11 178.55 179.39 177.58 179.31 77.1M
2021-11-10 178.68 178.84 177.72 178.23 69.7M
2021-11-09 179.20 179.35 177.41 178.59 88.7M
2021-11-08 177.79 179.81 177.79 179.18 129.2M
2021-11-05 178.14 178.72 177.47 177.83 103.4M
2021-11-04 178.01 178.42 177.12 178.23 95.5M
2021-11-03 177.30 179.09 176.92 178.00 98.3M
2021-11-01 176.14 177.85 176.06 177.33 41.1M
2021-10-29 174.11 175.65 173.63 175.38 56.3M
2021-10-28 175.73 176.06 174.21 174.45 88.9M
2021-10-27 178.19 178.24 175.41 175.78 57.2M
2021-10-26 177.96 178.31 177.13 178.16 53.7M
2021-10-25 177.12 177.98 176.70 177.81 59.3M
2021-10-22 176.91 178.05 175.97 177.07 66.1M
2021-10-21 178.16 178.65 176.25 177.23 75.9M
2021-10-20 178.42 179.21 177.82 178.20 45.8M
2021-10-19 180.74 180.78 178.27 178.70 71.3M
2021-10-18 181.55 181.59 180.17 180.62 67.7M
2021-10-15 179.62 181.34 179.49 181.02 80.1M
2021-10-14 178.49 179.91 178.49 179.53 72.8M
2021-10-13 179.04 179.35 177.38 178.26 76.0M
2021-10-12 177.72 179.39 177.34 179.02 65.4M
2021-10-11 175.69 178.10 175.69 177.22 46.7M
2021-10-08 173.67 176.16 173.20 175.44 65.4M
2021-10-07 173.38 175.10 173.33 173.57 114.6M
2021-10-06 173.63 173.69 171.86 173.06 51.5M
2021-10-05 173.45 174.29 173.19 173.83 70.6M
2021-10-04 174.64 176.25 172.93 173.40 37.9M
2021-10-01 175.20 175.24 172.94 174.60 52.5M
2021-09-30 175.10 175.65 174.30 175.26 55.0M
2021-09-29 174.60 175.79 174.04 174.98 97.3M
2021-09-28 175.17 175.26 173.92 174.51 92.7M
2021-09-27 173.66 175.31 173.53 175.08 54.5M
2021-09-24 174.09 174.76 173.28 173.56 46.7M
2021-09-23 172.94 174.61 172.94 174.37 76.3M
2021-09-22 171.29 173.39 171.23 172.86 76.8M
2021-09-21 170.54 171.35 169.78 171.14 68.7M
2021-09-20 172.14 172.14 169.29 170.30 79.8M
2021-09-17 174.36 174.74 171.99 172.33 197.9M
2021-09-15 172.02 174.87 172.02 174.35 90.3M
2021-09-14 171.65 172.53 171.05 172.15 75.2M
2021-09-13 172.28 173.74 171.12 171.66 43.3M
2021-09-10 172.04 172.91 171.82 172.06 36.3M
2021-09-09 172.70 172.70 171.04 171.85 55.9M
2021-09-08 174.94 174.94 172.32 172.67 68.9M
2021-09-07 176.50 176.55 174.55 175.07 47.0M
2021-09-06 175.92 176.60 175.27 176.52 7.0M
2021-09-03 177.08 177.13 175.46 175.85 36.7M
2021-09-02 175.86 176.96 175.47 176.82 40.8M
2021-09-01 178.55 178.55 175.68 175.93 47.4M
2021-08-31 177.74 178.56 177.08 178.33 120.6M
2021-08-30 177.32 177.99 176.33 177.84 35.6M
2021-08-27 176.89 177.43 176.56 177.30 53.2M
2021-08-26 177.34 177.55 176.02 176.52 55.0M
2021-08-25 177.17 177.75 175.93 177.57 48.3M
2021-08-24 176.30 176.91 175.28 176.32 62.4M
2021-08-23 174.43 177.38 174.43 176.39 51.9M
2021-08-20 173.44 175.18 172.94 174.48 63.9M
2021-08-19 175.62 175.62 172.60 173.22 70.8M
2021-08-18 176.21 177.64 175.58 176.34 62.2M
2021-08-17 177.61 178.53 175.72 176.15 57.3M
2021-08-16 178.05 178.47 177.29 177.70 26.9M
2021-08-13 177.64 178.89 177.41 178.76 29.1M
2021-08-12 179.44 179.44 177.49 177.70 41.0M
2021-08-11 179.37 180.22 178.77 179.54 43.7M
2021-08-10 179.85 180.50 179.20 179.44 35.8M
2021-08-09 180.24 180.45 179.07 179.59 38.5M
2021-08-06 180.31 180.82 179.98 180.40 44.8M
2021-08-05 180.93 181.65 180.00 180.59 47.6M
2021-08-04 181.56 181.65 180.15 181.12 47.6M
2021-08-03 179.79 182.12 178.59 181.83 52.6M
2021-08-02 180.84 181.60 179.59 179.86 47.9M
2021-07-30 182.84 182.97 180.06 180.62 93.8M
2021-07-29 181.70 183.48 181.41 183.05 71.0M
2021-07-28 181.03 181.63 180.14 181.39 62.5M
2021-07-27 181.39 181.75 180.13 180.75 68.3M
2021-07-26 179.82 182.11 179.75 181.20 34.6M
2021-07-23 179.44 180.54 179.14 179.64 31.9M
2021-07-22 179.68 179.97 178.37 179.40 52.0M
2021-07-21 175.71 179.16 175.71 178.92 48.0M
2021-07-20 175.33 176.59 174.98 175.72 52.8M
2021-07-19 178.48 178.48 173.47 175.07 75.6M
2021-07-16 179.47 179.72 177.93 178.70 71.5M
2021-07-15 176.97 180.26 176.72 179.59 54.1M
2021-07-14 177.16 177.38 175.81 176.60 68.0M
2021-07-13 178.83 179.72 176.35 176.85 54.1M
2021-07-12 178.03 178.91 177.09 178.72 25.3M
2021-07-09 176.62 178.91 176.62 178.16 37.1M
2021-07-08 178.41 178.41 176.15 176.76 76.7M
2021-07-07 178.39 179.22 177.30 179.01 58.0M
2021-07-06 179.80 179.80 176.98 178.19 51.4M
2021-07-05 179.05 179.92 178.62 179.66 7.8M
2021-07-02 178.91 179.29 178.46 179.02 45.2M
2021-07-01 178.21 179.80 178.08 179.02 46.9M
2021-06-30 176.02 178.28 175.21 178.05 75.6M
2021-06-29 175.83 176.35 174.96 176.09 50.2M
2021-06-28 176.76 177.28 175.45 175.79 35.6M
2021-06-25 175.92 176.96 175.48 176.66 55.2M
2021-06-24 175.48 176.31 174.36 175.91 83.3M
2021-06-23 175.32 175.80 174.41 174.73 86.0M
2021-06-22 175.10 175.59 174.14 175.37 47.6M
2021-06-21 174.74 175.31 174.02 174.95 40.1M
2021-06-18 174.94 175.18 173.53 174.77 149.9M
2021-06-17 176.56 177.70 174.10 175.35 81.0M
2021-06-16 175.63 176.57 174.58 176.17 55.9M
2021-06-15 176.63 176.63 174.69 175.32 58.8M
2021-06-14 176.58 176.65 175.94 176.10 42.0M
2021-06-11 176.03 177.14 175.62 176.71 46.6M
2021-06-10 175.93 176.69 175.11 175.48 46.1M
2021-06-09 176.56 176.56 175.26 175.44 43.5M
2021-06-08 176.45 177.28 175.66 176.60 51.8M
2021-06-07 172.63 177.33 172.63 176.50 76.4M
2021-06-04 173.25 173.51 172.05 172.50 57.1M
2021-06-03 174.39 174.39 172.82 173.38 54.1M
2021-06-02 175.44 176.70 173.36 174.26 67.5M
2021-06-01 173.95 175.77 173.66 175.33 63.4M
2021-05-31 172.45 173.93 172.21 173.58 16.6M
2021-05-28 171.58 172.37 170.89 172.23 36.4M
2021-05-27 170.67 172.48 170.67 171.14 164.2M
2021-05-26 170.13 171.52 170.13 170.53 43.2M
2021-05-25 172.27 172.77 169.85 170.05 37.4M
2021-05-24 173.01 173.56 171.94 172.11 28.6M
2021-05-21 172.71 172.94 171.00 172.39 31.9M
2021-05-20 170.72 173.24 169.46 172.67 69.6M
2021-05-19 170.38 170.82 168.70 170.60 46.7M
2021-05-18 169.82 170.99 169.78 170.56 47.8M
2021-05-17 168.87 170.12 168.61 169.59 39.0M
2021-05-14 167.89 169.41 167.89 168.94 34.0M
2021-05-13 165.38 168.42 165.38 167.75 39.7M
2021-05-12 168.70 168.90 164.97 165.13 52.2M
2021-05-11 167.81 168.97 167.40 168.68 42.8M
2021-05-10 168.02 169.54 168.00 168.23 39.3M
2021-05-07 168.71 169.06 167.55 167.92 32.7M
2021-05-06 167.68 168.83 167.30 168.54 68.2M
2021-05-05 168.16 169.37 167.80 167.99 39.7M
2021-05-04 169.10 169.17 167.68 167.85 55.5M
2021-05-03 167.75 169.45 167.75 169.14 44.5M
2021-04-30 168.33 168.87 166.78 167.40 102.5M
2021-04-29 168.07 169.48 168.07 168.49 65.9M
2021-04-28 167.19 167.89 166.64 167.20 33.5M
2021-04-27 166.87 168.54 166.47 167.16 54.4M
2021-04-26 166.70 167.77 166.28 166.56 42.1M
2021-04-23 165.30 166.52 164.91 166.40 36.1M
2021-04-22 164.37 165.32 163.96 165.20 59.7M
2021-04-21 162.92 164.35 162.92 164.20 57.6M
2021-04-20 160.45 162.56 159.90 162.47 63.4M
2021-04-19 161.05 161.80 160.15 160.29 37.3M
2021-04-16 159.96 161.96 159.96 160.99 50.5M
2021-04-15 158.88 160.52 158.58 160.27 74.9M
2021-04-14 157.77 159.17 157.64 158.85 63.3M
2021-04-13 157.12 157.37 156.31 156.91 72.7M
2021-04-12 157.61 158.30 156.86 157.08 37.0M
2021-04-09 158.57 159.59 157.04 157.73 37.0M
2021-04-08 159.01 159.42 158.09 158.48 45.5M
2021-04-07 156.81 158.90 156.80 158.76 62.9M
2021-04-06 156.59 157.63 155.52 157.22 43.1M
2021-04-05 155.56 157.34 154.62 156.61 46.0M
2021-03-31 157.02 157.11 154.35 155.19 97.3M
2021-03-30 155.27 157.95 154.81 157.65 67.9M
2021-03-29 154.94 155.84 154.17 155.08 49.6M
2021-03-26 152.20 154.81 152.07 154.26 56.6M
2021-03-25 150.54 151.05 148.71 150.79 63.3M
2021-03-24 152.05 152.45 149.83 150.63 51.7M
2021-03-23 153.48 153.48 151.38 151.70 47.9M
2021-03-22 153.08 154.80 153.08 153.50 36.3M
2021-03-19 154.14 154.34 152.29 152.96 242.6M
2021-03-18 155.59 155.75 154.27 154.54 54.4M
2021-03-17 156.54 157.33 154.68 155.04 47.8M
2021-03-16 156.27 156.55 155.16 156.21 79.5M
2021-03-12 157.83 158.79 155.86 156.32 62.9M
2021-03-11 156.26 157.94 156.03 157.45 63.8M
2021-03-10 155.80 156.62 155.19 156.02 64.4M
2021-03-09 156.42 157.14 155.33 155.68 83.7M
2021-03-08 155.50 156.94 154.40 156.25 70.5M
2021-03-05 154.94 156.32 153.38 155.77 79.4M
2021-03-04 155.19 156.36 153.97 154.54 75.6M
2021-03-03 153.35 155.73 153.30 155.06 91.4M
2021-03-02 151.62 153.34 150.38 152.48 63.5M
2021-03-01 153.18 155.00 151.32 151.76 49.1M
2021-02-26 149.00 153.74 148.87 153.08 162.4M
2021-02-25 148.79 151.28 148.64 149.14 83.9M
2021-02-24 145.91 148.93 145.52 147.93 89.8M
2021-02-23 145.15 146.10 143.62 145.68 68.2M
2021-02-22 144.90 146.13 144.79 145.11 84.0M
2021-02-19 144.17 145.81 144.17 145.01 51.4M
2021-02-18 145.34 145.59 143.59 144.00 90.8M
2021-02-17 144.92 145.89 143.67 145.35 69.2M
2021-02-16 145.52 147.23 144.79 144.98 60.6M
2021-02-15 145.39 146.28 145.02 145.21 6.7M
2021-02-12 145.03 145.74 144.62 145.31 44.7M
2021-02-11 146.05 147.12 144.72 145.11 69.3M
2021-02-10 145.67 146.08 144.72 145.79 36.5M
2021-02-09 145.30 146.38 144.93 145.45 51.0M
2021-02-08 146.37 146.69 144.95 145.40 80.0M
2021-02-05 146.87 147.45 145.96 146.31 53.4M
2021-02-04 144.91 146.89 143.88 146.59 93.6M
2021-02-03 142.25 145.47 141.80 144.83 600.0M
2021-02-02 140.73 143.43 140.65 141.95 233.4M
2021-01-29 142.79 142.79 139.41 140.57 121.2M
2021-01-28 143.40 143.77 142.05 143.17 53.7M
2021-01-27 143.48 143.48 141.01 143.21 80.6M
2021-01-26 144.45 145.45 143.16 145.21 81.2M
2021-01-25 145.15 145.15 142.24 144.26 59.7M
2021-01-22 145.55 145.96 143.38 144.68 55.0M
2021-01-21 148.77 149.37 145.64 145.87 68.8M
2021-01-20 148.77 149.18 147.15 148.26 65.2M
2021-01-19 149.61 150.11 147.94 148.43 64.5M
2021-01-18 149.44 149.63 148.10 149.08 16.2M
2021-01-15 148.32 149.69 147.47 149.42 47.7M
2021-01-14 147.50 149.10 147.19 148.26 58.2M
2021-01-13 148.17 148.55 146.95 147.28 69.8M
2021-01-12 148.54 149.80 147.12 147.96 88.8M
2021-01-11 150.22 150.29 148.06 148.55 55.1M
2021-01-08 150.03 151.12 149.62 150.12 176.7M
2021-01-07 147.90 149.81 147.72 149.52 72.7M
2021-01-06 145.98 148.75 145.98 147.06 90.6M
2021-01-05 145.66 146.56 144.12 144.68 42.8M
2021-01-04 146.28 148.26 144.75 145.66 25.1M