S&PBmv Ipc Valor Mejorado

MXTV0
🏛️ 멕시코 →
370.62
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
2023-12-29 353.89 354.19 351.16 351.75 0.0M
2023-12-28 354.75 356.37 351.58 352.22 0.0M
2023-12-27 352.89 356.13 352.72 354.92 0.0M
2023-12-26 352.06 354.71 352.06 352.61 0.0M
2023-12-25 352.66 354.08 350.42 351.56 0.0M
2023-12-22 352.66 354.08 350.42 351.56 0.0M
2023-12-21 346.02 351.40 346.02 351.22 0.0M
2023-12-20 349.31 351.27 343.84 344.68 0.0M
2023-12-19 348.69 353.27 347.80 349.70 0.0M
2023-12-18 343.41 349.00 341.57 347.68 0.0M
2023-12-15 343.72 346.86 342.46 344.50 0.0M
2023-12-14 329.56 344.74 329.56 343.69 0.0M
2023-12-13 324.58 331.99 323.18 330.59 0.0M
2023-12-11 323.03 324.88 322.44 324.26 0.0M
2023-12-08 324.51 325.25 322.06 324.13 0.0M
2023-12-07 324.45 325.90 321.42 322.83 0.0M
2023-12-06 326.06 328.55 325.07 325.70 0.0M
2023-12-05 321.70 324.30 317.81 323.57 0.0M
2023-12-04 322.88 325.50 320.21 321.74 0.0M
2023-12-01 322.64 325.41 320.98 325.01 0.0M
2023-11-30 314.06 321.15 312.80 320.31 0.0M
2023-11-29 315.12 318.11 315.12 316.65 0.0M
2023-11-28 315.11 317.92 315.11 316.59 0.0M
2023-11-27 318.09 318.12 314.64 315.30 0.0M
2023-11-24 316.26 317.91 315.05 317.06 0.0M
2023-11-23 313.30 315.26 313.30 314.86 0.0M
2023-11-22 312.45 314.65 312.13 312.80 0.0M
2023-11-21 313.35 313.61 310.42 312.84 0.0M
2023-11-17 309.44 312.16 309.44 311.31 0.0M
2023-11-16 310.13 310.48 308.25 309.55 0.0M
2023-11-15 306.25 310.22 306.25 309.98 0.0M
2023-11-14 300.07 306.98 300.07 306.71 0.0M
2023-11-13 295.68 298.06 294.56 296.08 0.0M
2023-11-10 293.76 296.44 292.75 296.26 0.0M
2023-11-09 299.91 300.60 292.64 293.47 0.0M
2023-11-08 300.78 302.58 298.94 299.54 0.0M
2023-11-07 302.74 303.43 299.50 301.17 0.0M
2023-11-06 298.29 304.91 298.29 301.98 0.0M
2023-11-03 297.58 305.63 297.13 299.76 0.0M
2023-11-01 278.22 285.32 278.01 284.68 0.0M
2023-10-31 277.54 278.63 275.06 277.20 0.0M
2023-10-30 277.12 280.05 276.23 277.46 0.0M
2023-10-27 279.94 281.59 275.49 275.74 0.0M
2023-10-26 275.39 278.59 274.05 277.64 0.0M
2023-10-25 272.70 276.04 272.02 275.37 0.0M
2023-10-24 274.63 275.86 272.30 274.46 0.0M
2023-10-23 273.58 275.65 269.54 274.69 0.0M
2023-10-20 275.70 276.30 273.75 274.08 0.0M
2023-10-19 279.53 280.62 276.17 276.28 0.0M
2023-10-18 285.67 285.93 279.70 280.86 0.0M
2023-10-17 286.79 290.34 286.77 287.44 0.0M
2023-10-16 285.61 290.42 285.61 290.24 0.0M
2023-10-13 289.17 289.39 283.73 284.17 0.0M
2023-10-12 294.07 294.08 285.27 287.72 0.0M
2023-10-11 293.79 295.81 292.10 293.69 0.0M
2023-10-10 284.88 292.62 284.88 292.17 0.0M
2023-10-09 282.54 283.92 278.15 282.93 0.0M
2023-10-06 278.90 285.17 275.28 283.89 0.0M
2023-10-05 287.47 287.47 276.92 280.24 0.0M
2023-10-04 288.65 290.00 284.33 289.41 0.0M
2023-10-03 294.97 295.95 287.87 287.88 0.0M
2023-10-02 298.86 299.49 293.07 296.39 0.0M
2023-09-29 305.78 306.30 299.27 299.89 0.0M
2023-09-28 301.27 303.80 299.79 303.04 0.0M
2023-09-27 301.43 302.41 298.27 300.83 0.0M
2023-09-26 305.03 306.03 301.97 302.48 0.0M
2023-09-25 309.99 310.14 305.11 305.88 0.0M
2023-09-22 314.73 316.00 312.42 312.79 0.0M
2023-09-21 317.56 317.56 312.95 313.55 0.0M
2023-09-20 317.74 322.47 317.67 319.43 0.0M
2023-09-19 313.55 317.65 313.09 317.06 0.0M
2023-09-18 312.73 313.36 310.30 312.84 0.0M
2023-09-15 316.47 316.47 312.21 313.25 0.0M
2023-09-14 313.00 316.39 312.20 315.55 0.0M
2023-09-13 314.02 314.51 312.01 312.69 0.0M
2023-09-12 313.28 314.65 312.11 313.11 0.0M
2023-09-11 311.96 315.28 311.96 314.79 0.0M
2023-09-08 312.32 312.32 308.83 310.52 0.0M
2023-09-07 314.27 314.27 310.04 310.33 0.0M
2023-09-06 312.77 314.17 310.82 311.97 0.0M
2023-09-05 319.47 320.04 313.86 314.64 0.0M
2023-09-04 321.29 321.81 320.17 320.77 0.0M
2023-09-01 323.70 325.92 320.76 321.81 0.0M
2023-08-31 335.20 335.44 322.04 322.83 0.0M
2023-08-30 333.76 336.07 333.34 334.89 0.0M
2023-08-29 327.07 333.27 326.41 333.03 0.0M
2023-08-28 327.48 331.30 327.48 328.19 0.0M
2023-08-25 325.71 328.62 323.63 326.94 0.0M
2023-08-24 327.15 328.86 324.32 325.34 0.0M
2023-08-23 322.78 328.70 322.59 328.11 0.0M
2023-08-22 321.84 322.07 319.63 321.47 0.0M
2023-08-21 321.00 321.00 317.58 319.68 0.0M
2023-08-18 319.59 321.54 317.39 320.34 0.0M
2023-08-17 324.01 324.11 318.32 319.37 0.0M
2023-08-16 323.07 325.29 322.32 323.04 0.0M
2023-08-15 322.09 323.90 319.94 322.57 0.0M
2023-08-14 322.91 323.77 319.88 323.18 0.0M
2023-08-11 324.92 326.52 323.55 324.16 0.0M
2023-08-10 328.10 329.99 324.11 324.12 0.0M
2023-08-09 322.85 326.43 321.89 326.36 0.0M
2023-08-08 323.46 323.46 318.83 322.66 0.0M
2023-08-07 324.87 326.64 323.52 326.06 0.0M
2023-08-04 320.40 325.88 319.72 324.83 0.0M
2023-08-03 315.34 317.12 312.31 316.54 0.0M
2023-08-02 327.74 327.74 319.82 320.25 0.0M
2023-08-01 334.85 335.31 327.84 328.13 0.0M
2023-07-31 335.84 337.47 335.25 335.60 0.0M
2023-07-28 334.68 338.26 334.25 336.55 0.0M
2023-07-27 332.56 334.54 330.26 331.32 0.0M
2023-07-26 326.63 330.95 325.64 330.35 0.0M
2023-07-25 325.18 326.60 324.29 325.58 0.0M
2023-07-24 325.22 326.86 322.42 325.76 0.0M
2023-07-21 325.03 326.24 322.74 324.02 0.0M
2023-07-20 328.93 329.58 324.83 325.39 0.0M
2023-07-19 330.74 332.85 328.18 330.09 0.0M
2023-07-18 329.23 331.85 328.18 330.93 0.0M
2023-07-17 327.64 329.04 324.87 328.92 0.0M
2023-07-14 330.96 331.00 328.20 329.90 0.0M
2023-07-13 326.79 333.19 326.76 331.50 0.0M
2023-07-12 326.99 328.79 326.28 326.67 0.0M
2023-07-11 319.45 323.14 317.76 322.74 0.0M
2023-07-10 319.80 320.49 318.48 319.68 0.0M
2023-07-07 315.65 320.90 315.35 318.96 0.0M
2023-07-06 321.02 321.02 311.08 314.76 0.0M
2023-07-05 323.21 323.63 321.73 323.22 0.0M
2023-07-04 324.73 325.96 321.85 322.32 0.0M
2023-07-03 318.65 324.25 318.42 323.84 0.0M
2023-06-30 320.66 320.66 316.94 317.85 0.0M
2023-06-29 319.42 320.61 318.37 319.35 0.0M
2023-06-28 322.16 322.16 317.51 319.50 0.0M
2023-06-27 319.10 322.12 318.27 321.71 0.0M
2023-06-26 318.33 318.84 317.30 317.77 0.0M
2023-06-23 319.30 319.30 315.81 317.63 0.0M
2023-06-22 323.20 323.28 318.94 319.29 0.0M
2023-06-21 325.14 325.14 322.00 324.07 0.0M
2023-06-20 329.15 329.89 324.50 324.78 0.0M
2023-06-19 328.66 330.27 328.64 329.63 0.0M
2023-06-16 331.06 331.34 328.76 330.08 0.0M
2023-06-15 329.59 331.98 329.08 331.15 0.0M
2023-06-14 327.78 331.05 327.58 330.76 0.0M
2023-06-13 324.61 326.90 323.98 326.65 0.0M
2023-06-12 325.66 325.68 322.52 323.84 0.0M
2023-06-09 322.83 325.73 322.75 325.40 0.0M
2023-06-08 320.72 322.06 318.09 321.59 0.0M
2023-06-07 321.53 323.24 319.97 320.42 0.0M
2023-06-06 313.06 320.66 313.04 320.65 0.0M
2023-06-05 311.91 313.85 311.33 313.22 0.0M
2023-06-02 310.17 314.35 309.92 310.90 0.0M
2023-06-01 307.24 309.71 307.21 308.03 0.0M
2023-05-31 307.75 308.22 302.71 305.78 0.0M
2023-05-30 313.81 314.08 306.01 308.31 0.0M
2023-05-29 313.93 314.71 313.01 313.17 0.0M
2023-05-26 308.29 312.36 306.70 312.21 0.0M
2023-05-25 305.51 306.04 302.81 305.70 0.0M
2023-05-24 307.40 307.40 303.08 305.17 0.0M
2023-05-23 305.85 306.84 302.13 302.99 0.0M
2023-05-22 310.39 312.70 305.80 306.51 0.0M
2023-05-19 318.73 320.37 313.18 313.76 0.0M
2023-05-18 317.12 318.89 315.33 318.51 0.0M
2023-05-17 318.48 320.38 316.60 318.56 0.0M
2023-05-16 320.53 323.27 320.30 320.36 0.0M
2023-05-15 317.34 322.15 316.25 321.68 0.0M
2023-05-12 317.65 318.55 315.62 317.12 0.0M
2023-05-11 318.79 319.03 314.72 317.69 0.0M
2023-05-10 317.97 320.78 317.68 320.25 0.0M
2023-05-09 312.85 316.30 312.09 316.17 0.0M
2023-05-08 314.22 315.44 312.37 313.26 0.0M
2023-05-05 310.74 314.17 310.42 314.15 0.0M
2023-05-04 310.65 312.04 308.01 308.85 0.0M
2023-05-03 309.99 312.51 308.67 309.95 0.0M
2023-05-02 309.87 309.87 306.50 309.48 0.0M
2023-04-28 304.91 309.82 304.91 309.35 0.0M
2023-04-27 300.28 304.39 300.28 304.00 0.0M
2023-04-26 302.21 303.38 298.78 299.71 0.0M
2023-04-25 307.77 307.77 301.52 302.33 0.0M
2023-04-24 305.18 307.68 304.55 307.59 0.0M
2023-04-21 306.38 306.39 302.37 305.04 0.0M
2023-04-20 304.63 307.72 304.47 305.84 0.0M
2023-04-19 304.93 306.32 303.66 305.00 0.0M
2023-04-18 308.86 309.69 304.96 305.70 0.0M
2023-04-17 306.81 309.38 305.22 309.00 0.0M
2023-04-14 307.24 308.47 304.00 307.24 0.0M
2023-04-13 303.38 309.27 303.38 308.50 0.0M
2023-04-12 304.85 307.08 302.05 303.41 0.0M
2023-04-11 300.82 303.96 300.82 303.17 0.0M
2023-04-10 295.22 301.77 295.22 301.09 0.0M
2023-04-05 301.11 301.25 293.82 294.09 0.0M
2023-04-04 301.71 303.86 299.42 302.72 0.0M
2023-04-03 302.43 302.62 298.23 299.90 0.0M
2023-03-31 302.97 304.78 302.28 302.88 0.0M
2023-03-30 299.12 303.00 298.29 301.93 0.0M
2023-03-29 293.86 299.46 293.86 298.81 0.0M
2023-03-28 289.32 294.28 288.85 292.74 0.0M
2023-03-27 288.12 289.63 287.68 288.53 0.0M
2023-03-24 282.99 287.02 281.23 286.60 0.0M
2023-03-23 283.65 287.29 281.73 283.88 0.0M
2023-03-22 284.72 287.03 281.37 281.85 0.0M
2023-03-21 280.86 283.55 279.35 283.11 0.0M
2023-03-17 279.78 280.65 273.93 276.84 0.0M
2023-03-16 274.19 281.18 272.35 280.37 0.0M
2023-03-15 278.69 279.15 273.74 275.40 0.0M
2023-03-14 283.00 286.63 282.72 284.12 0.0M
2023-03-13 279.50 283.53 277.71 279.29 0.0M
2023-03-10 290.68 291.27 285.27 286.25 0.0M
2023-03-09 300.95 301.52 293.05 293.51 0.0M
2023-03-08 299.95 301.03 298.68 300.14 0.0M
2023-03-07 303.12 303.41 297.07 297.36 0.0M
2023-03-06 303.69 304.98 302.67 303.51 0.0M
2023-03-03 297.41 305.34 297.41 304.64 0.0M
2023-03-02 295.77 297.14 292.81 296.17 0.0M
2023-03-01 290.99 297.37 290.75 296.15 0.0M
2023-02-28 292.29 292.29 288.82 290.12 0.0M
2023-02-27 289.71 291.96 288.93 291.17 0.0M
2023-02-24 290.89 291.05 287.86 289.47 0.0M
2023-02-23 294.15 295.57 291.34 293.33 0.0M
2023-02-22 294.13 296.39 292.74 293.43 0.0M
2023-02-21 300.32 300.80 291.62 292.85 0.0M
2023-02-20 299.21 299.87 298.55 299.64 0.0M
2023-02-17 297.41 300.09 295.65 299.83 0.0M
2023-02-16 296.36 299.70 293.83 298.01 0.0M
2023-02-15 293.65 297.32 291.88 297.14 0.0M
2023-02-14 297.54 300.41 295.25 296.32 0.0M
2023-02-13 293.24 298.57 293.24 298.45 0.0M
2023-02-10 295.81 295.95 290.59 293.73 0.0M
2023-02-09 295.73 297.45 293.04 294.56 0.0M
2023-02-08 296.52 297.41 290.31 293.85 0.0M
2023-02-07 299.00 299.06 293.37 297.26 0.0M
2023-02-03 300.66 302.38 299.18 301.13 0.0M
2023-02-02 311.10 312.06 303.37 304.73 0.0M
2023-02-01 303.91 309.92 302.64 309.42 0.0M
2023-01-31 301.02 302.87 299.06 302.33 0.0M
2023-01-30 302.63 302.63 300.05 300.75 0.0M
2023-01-27 304.58 305.55 302.64 303.15 0.0M
2023-01-26 299.78 303.97 299.78 303.87 0.0M
2023-01-25 299.95 301.09 298.08 300.55 0.0M
2023-01-24 298.13 301.74 298.13 300.29 0.0M
2023-01-23 295.84 301.25 295.84 298.81 0.0M
2023-01-20 292.95 296.70 291.42 295.83 0.0M
2023-01-19 292.42 293.95 289.34 291.82 0.0M
2023-01-18 297.09 298.36 292.65 293.03 0.0M
2023-01-17 296.27 296.27 293.58 295.40 0.0M
2023-01-16 293.77 296.86 293.63 295.95 0.0M
2023-01-13 292.84 295.88 292.42 294.69 0.0M
2023-01-12 291.43 295.04 291.43 293.77 0.0M
2023-01-11 284.24 291.72 284.24 290.48 0.0M
2023-01-10 283.44 285.63 283.18 284.24 0.0M
2023-01-09 280.30 284.64 280.08 283.40 0.0M
2023-01-06 273.75 281.72 273.23 280.63 0.0M
2023-01-05 268.57 273.89 268.15 272.04 0.0M
2023-01-04 262.68 269.57 262.68 268.82 0.0M
2023-01-03 261.96 263.53 260.50 261.59 0.0M
2023-01-02 258.75 261.65 258.56 261.36 0.0M