S&PBmv Ipc Se De Valor Mejorado

MXES0
🏛️ 멕시코 →
232.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 197.55 197.55 195.37 196.01 24.4M
2023-12-28 198.79 199.19 196.82 197.37 26.2M
2023-12-27 197.89 199.78 197.78 198.82 29.5M
2023-12-26 197.30 199.02 196.83 198.14 27.2M
2023-12-25 197.63 197.96 196.70 197.15 31.3M
2023-12-22 197.63 197.96 196.70 197.15 31.3M
2023-12-21 195.37 197.80 195.37 197.53 41.1M
2023-12-20 196.95 198.05 195.08 195.48 77.5M
2023-12-19 196.27 198.19 195.92 197.02 79.4M
2023-12-18 194.03 197.04 193.85 196.22 64.8M
2023-12-15 193.22 195.76 192.98 194.94 399.4M
2023-12-14 188.22 194.05 188.22 193.30 148.9M
2023-12-13 185.37 188.08 185.25 187.78 129.9M
2023-12-11 184.74 186.35 184.48 185.93 87.6M
2023-12-08 185.39 185.39 183.77 184.54 87.1M
2023-12-07 184.71 185.67 183.57 185.21 105.5M
2023-12-06 184.44 186.34 184.44 184.87 93.8M
2023-12-05 184.20 184.86 181.74 184.61 117.6M
2023-12-04 183.81 185.07 183.05 184.20 112.3M
2023-12-01 182.67 184.35 181.67 184.09 73.4M
2023-11-30 179.90 182.98 179.56 182.57 528.0M
2023-11-29 177.44 180.35 177.44 180.00 100.1M
2023-11-28 177.61 178.04 177.02 177.66 94.7M
2023-11-27 178.93 178.93 177.45 177.69 99.2M
2023-11-24 177.86 179.76 176.97 178.91 64.9M
2023-11-23 177.28 178.18 176.86 177.66 27.4M
2023-11-22 177.32 178.53 176.87 177.22 65.1M
2023-11-21 177.14 178.20 175.84 177.16 89.6M
2023-11-17 176.69 177.78 176.38 176.82 69.3M
2023-11-16 176.96 177.09 176.10 176.59 75.8M
2023-11-15 176.57 178.05 176.57 176.95 98.9M
2023-11-14 174.53 176.88 174.53 176.67 83.4M
2023-11-13 173.97 174.57 173.83 174.16 55.0M
2023-11-10 174.88 175.35 173.72 174.02 71.3M
2023-11-09 175.65 175.65 174.21 174.82 78.6M
2023-11-08 175.69 176.56 175.14 175.70 62.0M
2023-11-07 176.33 177.05 174.80 175.57 92.8M
2023-11-06 175.21 178.91 175.21 176.92 89.2M
2023-11-03 173.15 178.23 172.44 175.66 92.8M
2023-11-01 167.61 170.39 167.20 169.70 61.3M
2023-10-31 168.28 168.55 166.50 167.67 154.3M
2023-10-30 166.87 169.57 166.87 168.15 70.7M
2023-10-27 169.10 170.80 166.74 166.88 87.3M
2023-10-26 169.33 170.02 167.79 168.93 74.1M
2023-10-25 169.46 169.84 168.14 169.58 70.3M
2023-10-24 168.48 169.82 168.26 169.35 59.6M
2023-10-23 169.59 169.59 167.12 168.53 60.9M
2023-10-20 171.88 171.95 168.77 169.53 87.0M
2023-10-19 174.19 174.28 171.63 171.83 93.4M
2023-10-18 175.80 176.03 173.84 174.47 131.5M
2023-10-17 176.01 177.16 175.52 176.07 80.1M
2023-10-16 174.50 177.62 174.50 176.31 71.9M
2023-10-13 175.33 175.41 173.93 174.28 76.1M
2023-10-12 177.06 177.07 173.81 175.45 90.2M
2023-10-11 177.42 177.80 175.81 176.65 95.0M
2023-10-10 175.18 177.75 175.18 177.16 74.9M
2023-10-09 176.06 176.42 173.86 175.47 64.6M
2023-10-06 175.23 176.92 173.84 176.41 71.0M
2023-10-05 175.76 175.76 173.72 175.26 104.1M
2023-10-04 175.27 176.19 173.73 175.79 84.5M
2023-10-03 177.75 177.75 174.51 175.16 84.0M
2023-10-02 177.40 178.32 175.30 177.66 87.2M
2023-09-29 179.22 180.16 176.62 177.18 82.8M
2023-09-28 179.48 180.34 178.86 180.06 73.3M
2023-09-27 178.21 179.52 178.21 179.28 87.9M
2023-09-26 178.85 179.55 178.10 178.61 80.3M
2023-09-25 181.28 181.49 178.78 179.09 94.5M
2023-09-22 181.41 182.65 180.77 181.22 62.2M
2023-09-21 184.33 184.33 181.56 181.86 87.8M
2023-09-20 183.46 185.86 183.29 184.41 77.8M
2023-09-19 181.48 183.68 181.30 183.46 81.7M
2023-09-18 180.51 181.97 179.81 181.36 61.0M
2023-09-15 183.92 183.92 179.47 179.82 323.9M
2023-09-14 181.69 185.10 181.49 183.88 76.1M
2023-09-13 182.05 182.18 180.70 181.30 147.5M
2023-09-12 185.53 185.77 181.98 182.15 95.3M
2023-09-11 185.93 186.84 185.16 185.54 77.2M
2023-09-08 186.57 186.57 184.66 185.91 78.9M
2023-09-07 187.45 187.45 186.22 186.69 68.7M
2023-09-06 187.52 188.16 186.57 187.39 97.0M
2023-09-05 187.58 188.28 186.34 187.47 104.1M
2023-09-04 187.59 188.26 186.69 187.86 12.1M
2023-09-01 187.04 188.46 187.04 187.55 55.8M
2023-08-31 190.95 190.95 186.01 186.44 224.8M
2023-08-30 190.14 191.54 189.71 191.10 68.7M
2023-08-29 186.62 190.12 186.22 189.96 65.9M
2023-08-28 185.76 188.19 185.76 186.56 39.3M
2023-08-25 185.99 186.61 185.15 185.80 56.0M
2023-08-24 187.45 187.91 185.44 186.21 66.1M
2023-08-23 185.63 187.84 185.44 187.35 60.8M
2023-08-22 185.68 186.09 184.78 185.66 54.2M
2023-08-21 186.33 186.42 184.54 185.68 49.9M
2023-08-18 185.35 186.86 183.70 186.33 54.0M
2023-08-17 186.64 186.83 184.93 185.42 93.3M
2023-08-16 185.95 186.98 185.60 186.64 150.7M
2023-08-15 186.39 186.87 185.26 185.74 79.2M
2023-08-14 186.25 186.59 185.07 186.44 71.7M
2023-08-11 186.44 187.07 185.79 186.23 71.4M
2023-08-10 187.93 189.01 185.83 186.35 70.8M
2023-08-09 185.91 188.05 185.35 187.80 102.9M
2023-08-08 186.66 186.66 184.02 185.76 74.5M
2023-08-07 186.14 187.21 185.69 186.79 63.3M
2023-08-04 185.01 186.68 184.56 186.15 70.5M
2023-08-03 183.82 185.19 183.11 184.91 82.1M
2023-08-02 186.17 186.17 183.82 184.23 104.0M
2023-08-01 188.91 188.91 185.94 186.21 74.3M
2023-07-31 188.39 189.56 188.31 188.87 85.1M
2023-07-28 187.11 189.53 186.88 188.25 66.6M
2023-07-27 186.30 188.44 186.01 187.37 120.9M
2023-07-26 184.85 186.97 184.30 186.50 74.9M
2023-07-25 184.55 185.78 184.11 185.05 195.2M
2023-07-24 185.88 185.88 183.65 184.47 83.5M
2023-07-21 185.34 186.20 184.91 185.86 62.2M
2023-07-20 185.96 186.52 184.70 185.78 53.0M
2023-07-19 186.17 187.27 184.97 186.08 86.7M
2023-07-18 185.42 187.17 184.82 186.35 78.2M
2023-07-17 185.89 186.39 184.35 185.10 43.4M
2023-07-14 188.79 188.87 185.76 186.32 48.2M
2023-07-13 186.28 189.71 186.28 188.79 67.4M
2023-07-12 186.22 187.12 185.55 186.02 79.3M
2023-07-11 183.00 186.26 182.09 186.05 70.1M
2023-07-10 183.99 184.06 182.32 182.91 52.0M
2023-07-07 182.47 184.27 182.24 183.89 69.8M
2023-07-06 185.42 185.42 181.40 182.41 87.8M
2023-07-05 186.83 186.85 184.63 185.42 79.7M
2023-07-04 187.73 188.54 186.51 186.82 8.1M
2023-07-03 185.11 188.05 184.65 187.72 36.8M
2023-06-30 187.40 187.40 184.72 185.19 85.3M
2023-06-29 187.24 187.87 186.33 187.09 63.1M
2023-06-28 188.37 188.37 185.74 187.06 79.1M
2023-06-27 186.97 188.36 185.87 188.09 79.5M
2023-06-26 188.21 188.58 186.60 186.95 74.7M
2023-06-23 188.64 188.95 186.87 188.19 74.9M
2023-06-22 190.83 190.85 188.46 188.79 53.2M
2023-06-21 191.95 191.95 189.60 191.09 70.4M
2023-06-20 192.92 193.23 191.00 192.01 93.6M
2023-06-19 193.01 193.96 192.45 192.84 12.9M
2023-06-16 194.65 194.65 192.39 193.01 237.7M
2023-06-15 194.29 195.37 193.59 194.56 77.4M
2023-06-14 193.12 194.48 193.09 194.25 81.7M
2023-06-13 192.59 193.69 192.42 193.02 70.1M
2023-06-12 194.22 194.24 191.22 192.18 51.1M
2023-06-09 193.27 194.38 192.99 194.13 81.4M
2023-06-08 192.84 193.90 191.52 193.46 86.4M
2023-06-07 192.84 193.73 191.98 192.60 105.0M
2023-06-06 188.80 193.20 188.63 193.07 82.8M
2023-06-05 187.86 188.86 187.24 188.64 44.1M
2023-06-02 185.55 188.53 185.55 187.73 69.7M
2023-06-01 184.94 187.45 184.94 185.48 63.8M
2023-05-31 187.19 187.39 184.31 185.06 260.3M
2023-05-30 189.87 190.65 186.60 187.34 93.5M
2023-05-29 191.61 191.63 189.67 189.88 132.9M
2023-05-26 191.00 191.62 189.84 191.20 63.7M
2023-05-25 191.26 191.63 188.92 191.05 74.3M
2023-05-24 191.46 191.46 188.95 190.36 88.1M
2023-05-23 191.65 193.69 190.47 191.16 74.1M
2023-05-22 195.72 196.59 190.70 191.76 69.9M
2023-05-19 197.91 198.66 195.16 195.52 64.0M
2023-05-18 195.46 198.33 194.94 197.89 66.2M
2023-05-17 195.77 196.47 195.14 195.49 59.4M
2023-05-16 195.64 196.73 195.29 195.42 54.9M
2023-05-15 195.30 196.65 194.93 195.76 55.3M
2023-05-12 195.89 196.16 194.64 195.20 57.0M
2023-05-11 197.06 197.12 195.15 195.90 77.4M
2023-05-10 198.24 199.00 196.91 197.16 70.6M
2023-05-09 197.38 198.65 196.52 198.41 60.6M
2023-05-08 199.35 200.04 197.00 197.54 57.5M
2023-05-05 196.48 198.96 196.46 198.45 98.5M
2023-05-04 197.02 198.11 195.70 196.40 70.3M
2023-05-03 197.01 198.36 196.14 196.88 74.1M
2023-05-02 195.68 197.56 195.49 196.99 146.1M
2023-04-28 193.34 196.27 192.99 195.91 107.2M
2023-04-27 192.44 194.40 192.34 193.26 70.6M
2023-04-26 194.85 195.17 192.30 192.61 89.0M
2023-04-25 197.41 197.41 194.48 194.85 52.6M
2023-04-24 196.26 197.79 195.84 197.55 53.8M
2023-04-21 196.87 196.98 194.04 196.17 71.4M
2023-04-20 198.09 198.87 196.54 196.69 62.1M
2023-04-19 199.14 199.58 197.87 198.07 73.2M
2023-04-18 201.44 202.23 198.50 199.08 68.9M
2023-04-17 200.64 201.96 199.82 201.67 84.4M
2023-04-14 201.24 202.28 199.00 200.42 78.8M
2023-04-13 198.60 202.34 198.59 201.37 98.3M
2023-04-12 199.09 200.40 197.97 198.41 38.9M
2023-04-11 196.30 199.36 196.30 199.31 39.3M
2023-04-10 193.55 197.46 193.55 197.27 19.2M
2023-04-05 195.77 196.05 193.37 193.50 23.7M
2023-04-04 195.81 197.36 195.22 196.50 22.4M
2023-04-03 195.75 195.82 193.90 195.02 20.5M
2023-03-31 195.91 197.03 195.59 196.39 74.8M
2023-03-30 194.04 196.26 194.04 195.93 62.5M
2023-03-29 190.50 194.03 190.50 193.69 78.9M
2023-03-28 189.25 191.52 188.80 190.44 58.1M
2023-03-27 189.45 190.40 189.12 189.43 66.8M
2023-03-24 188.84 189.68 188.21 189.40 59.3M
2023-03-23 188.24 189.95 188.12 189.17 67.4M
2023-03-22 189.85 190.50 188.01 188.25 87.9M
2023-03-21 190.13 190.91 189.11 189.89 68.9M
2023-03-17 189.72 189.87 187.55 189.41 315.5M
2023-03-16 189.49 191.22 189.03 189.87 84.0M
2023-03-15 190.58 191.17 188.78 189.92 72.9M
2023-03-14 192.72 194.03 190.97 191.24 86.6M
2023-03-13 192.27 194.74 190.33 192.99 87.4M
2023-03-10 195.12 195.77 191.38 192.44 112.1M
2023-03-09 197.56 198.48 195.07 195.28 98.9M
2023-03-08 196.89 197.86 196.66 197.52 54.9M
2023-03-07 199.05 199.44 196.65 196.82 78.0M
2023-03-06 199.27 200.32 198.86 199.21 55.2M
2023-03-03 195.54 200.10 195.54 199.38 75.2M
2023-03-02 194.38 196.18 192.80 195.60 84.0M
2023-03-01 192.70 194.81 192.37 194.03 66.1M
2023-02-28 194.97 194.97 191.96 192.46 142.2M
2023-02-27 193.02 195.29 193.02 194.44 49.3M
2023-02-24 195.39 195.51 192.74 193.37 63.8M
2023-02-23 196.98 198.58 196.21 196.47 91.6M
2023-02-22 197.16 198.84 196.90 197.39 65.0M
2023-02-21 201.92 202.24 196.26 197.13 67.3M
2023-02-20 201.75 202.51 200.82 201.89 7.2M
2023-02-17 202.40 202.93 200.19 201.07 62.2M
2023-02-16 207.14 207.14 202.50 202.74 78.8M
2023-02-15 206.24 207.50 204.84 207.25 85.2M
2023-02-14 208.18 209.58 206.17 206.54 104.5M
2023-02-13 205.31 208.11 205.31 207.89 76.9M
2023-02-10 207.85 207.94 204.39 205.55 80.5M
2023-02-09 210.43 211.47 207.77 208.07 61.1M
2023-02-08 212.76 212.87 207.65 209.85 78.4M
2023-02-07 217.30 217.30 212.43 212.66 86.3M
2023-02-03 216.92 218.06 215.89 217.71 73.8M
2023-02-02 220.59 220.94 216.05 217.10 76.2M
2023-02-01 216.86 220.72 216.67 220.45 68.1M
2023-01-31 214.48 217.13 213.71 216.89 96.4M
2023-01-30 216.39 216.39 214.05 214.61 51.3M
2023-01-27 216.21 217.78 215.80 216.34 61.9M
2023-01-26 212.47 216.30 212.47 216.14 61.7M
2023-01-25 212.90 212.94 211.39 212.36 85.1M
2023-01-24 212.77 214.49 212.38 212.68 48.5M
2023-01-23 210.86 214.34 210.86 212.43 49.4M
2023-01-20 209.22 211.57 208.35 210.83 60.2M
2023-01-19 210.04 210.72 208.67 209.14 63.3M
2023-01-18 209.92 211.34 209.83 210.18 48.3M
2023-01-17 211.28 211.28 208.45 209.78 49.1M
2023-01-16 209.56 211.10 209.07 210.67 22.2M
2023-01-13 209.66 210.05 208.41 209.56 61.3M
2023-01-12 208.63 211.12 208.63 209.88 99.8M
2023-01-11 204.71 209.16 204.71 208.35 83.4M
2023-01-10 204.24 205.71 204.04 204.70 57.8M
2023-01-09 203.36 206.45 203.26 204.21 63.3M
2023-01-06 199.04 204.07 199.04 203.18 55.3M
2023-01-05 198.06 200.32 197.84 199.21 54.7M
2023-01-04 192.75 198.68 192.75 198.09 52.5M
2023-01-03 193.80 195.37 192.14 192.60 26.0M
2023-01-02 192.67 194.28 192.25 193.89 6.8M