Bolsa Mexicana De Valores

BOLSAA
🏛️ mexico →
38.07
Last Update: 2025-09-25
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
2025-09-25 38.42 38.42 37.90 38.07 0.1M
2025-09-24 38.11 38.31 37.95 38.28 0.2M
2025-09-23 38.49 38.81 38.02 38.17 0.3M
2025-09-22 37.91 38.80 37.91 38.69 0.2M
2025-09-21 38.92 38.92 38.00 38.37 0.2M
2025-09-18 38.89 39.32 38.59 38.73 0.5M
2025-09-17 38.70 38.81 38.04 38.57 0.1M
2025-09-15 38.20 38.77 38.04 38.48 0.1M
2025-09-12 38.39 38.60 38.10 38.20 0.1M
2025-09-11 38.01 38.50 38.01 38.39 0.1M
2025-09-10 38.00 38.20 37.80 38.01 0.1M
2025-09-09 37.75 38.22 37.21 38.03 0.1M
2025-09-08 37.91 38.15 37.62 37.97 0.1M
2025-09-05 37.91 38.03 37.52 37.76 0.0M
2025-09-04 37.79 37.99 37.67 37.92 0.0M
2025-09-03 37.99 38.06 37.76 37.86 0.1M
2025-09-02 37.85 37.99 37.57 37.99 0.1M
2025-09-01 38.12 38.40 38.02 38.14 0.0M
2025-08-29 37.98 38.24 37.53 38.02 0.1M
2025-08-28 37.89 38.11 37.73 37.91 0.1M
2025-08-27 37.65 38.29 37.57 38.01 0.1M
2025-08-26 38.01 38.19 37.66 37.90 0.2M
2025-08-25 38.16 38.27 37.58 37.84 0.1M
2025-08-22 38.01 38.51 37.93 38.29 0.1M
2025-08-21 38.39 38.47 37.77 38.03 1.1M
2025-08-20 38.17 38.48 37.85 38.16 0.1M
2025-08-19 37.87 38.67 37.74 38.43 0.1M
2025-08-18 38.55 38.85 38.06 38.44 0.0M
2025-08-15 38.50 38.99 37.81 38.81 0.2M
2025-08-14 39.07 39.07 38.23 38.39 0.1M
2025-08-13 39.37 39.53 39.11 39.44 0.0M
2025-08-12 39.88 39.88 39.20 39.36 0.1M
2025-08-11 40.60 40.60 39.66 39.88 0.1M
2025-08-08 40.63 40.63 39.81 39.98 0.1M
2025-08-07 40.88 40.88 40.02 40.07 0.1M
2025-08-06 40.60 41.16 40.28 40.50 0.1M
2025-08-05 40.55 41.09 40.33 40.81 0.1M
2025-08-04 40.75 40.75 39.82 40.34 0.1M
2025-08-01 40.55 41.22 40.31 40.97 0.1M
2025-07-31 40.30 40.59 39.59 40.46 0.2M
2025-07-30 39.66 40.33 39.39 40.18 0.2M
2025-07-29 39.68 40.34 39.21 40.16 0.1M
2025-07-28 40.00 40.00 38.71 39.80 0.2M
2025-07-25 40.56 40.80 39.86 40.04 0.2M
2025-07-24 40.71 41.29 40.71 41.20 0.1M
2025-07-23 41.70 41.70 40.67 40.73 0.2M
2025-07-22 41.16 41.83 41.15 41.57 0.1M
2025-07-21 41.01 41.56 40.36 41.18 0.1M
2025-07-18 41.53 41.64 40.92 41.32 0.0M
2025-07-17 41.12 41.95 41.00 41.80 0.1M
2025-07-16 42.54 42.95 40.80 41.00 0.1M
2025-07-15 42.34 42.46 41.90 42.34 0.2M
2025-07-14 41.97 42.39 41.26 42.32 0.2M
2025-07-11 42.40 42.65 41.85 41.99 0.1M
2025-07-10 42.86 43.02 42.20 42.44 0.1M
2025-07-09 42.44 42.99 41.98 42.90 0.2M
2025-07-08 42.75 42.97 42.21 42.32 0.1M
2025-07-07 43.02 43.06 42.52 42.64 0.0M
2025-07-04 43.89 43.89 42.56 42.85 0.0M
2025-07-03 42.91 44.24 42.91 43.67 0.2M
2025-07-02 43.29 43.29 42.55 42.85 0.1M
2025-07-01 43.51 43.72 42.84 42.96 0.1M
2025-06-30 43.45 43.76 42.91 42.99 0.1M
2025-06-27 43.56 44.17 43.28 43.55 0.1M
2025-06-26 42.94 44.20 42.94 43.99 0.1M
2025-06-25 43.31 44.01 42.67 42.96 0.1M
2025-06-24 42.05 43.41 41.82 43.29 0.5M
2025-06-23 41.72 42.60 41.37 41.99 0.2M
2025-06-20 42.68 43.00 40.58 41.56 1.2M
2025-06-19 43.11 43.34 42.88 42.98 0.1M
2025-06-18 42.70 43.29 42.41 43.08 0.1M
2025-06-17 42.52 43.45 42.52 42.88 0.1M
2025-06-16 42.22 43.91 42.14 43.00 0.1M
2025-06-13 41.64 42.48 41.61 42.31 0.0M
2025-06-12 41.70 43.13 41.61 41.99 0.1M
2025-06-11 40.90 42.00 40.85 41.70 0.1M
2025-06-10 41.39 41.39 40.44 41.02 0.1M
2025-06-09 42.15 42.25 41.00 41.24 0.1M
2025-06-06 42.50 42.85 41.75 42.25 0.1M
2025-06-05 41.98 42.48 41.81 42.27 0.1M
2025-06-04 41.93 42.76 40.78 41.78 0.1M
2025-06-03 42.86 43.55 41.76 42.28 0.1M
2025-06-02 42.85 43.17 42.21 42.46 0.1M
2025-05-30 42.82 43.66 42.20 42.36 0.1M
2025-05-29 43.65 43.65 42.60 42.70 0.1M
2025-05-28 43.05 43.80 43.05 43.73 0.1M
2025-05-27 42.95 43.59 42.65 43.04 0.1M
2025-05-26 43.12 43.12 42.22 42.50 0.0M
2025-05-23 43.02 43.48 42.50 42.90 0.1M
2025-05-22 43.71 43.71 42.60 42.86 0.1M
2025-05-21 42.41 43.90 42.41 43.29 0.2M
2025-05-20 42.54 42.74 41.78 42.63 0.3M
2025-05-19 40.80 42.80 40.35 42.76 0.2M
2025-05-16 40.28 40.71 40.12 40.33 0.2M
2025-05-15 40.20 40.57 39.45 39.91 0.1M
2025-05-14 40.17 40.17 39.54 39.72 0.1M
2025-05-13 40.22 40.22 39.81 39.99 0.2M
2025-05-12 40.99 40.99 39.51 40.28 0.2M
2025-05-09 41.30 41.36 40.50 40.83 0.1M
2025-05-08 43.25 43.38 41.40 41.90 0.2M
2025-05-07 44.25 45.20 42.77 42.90 0.2M
2025-05-06 42.10 44.40 42.10 44.26 0.2M
2025-05-05 42.00 42.10 41.58 41.88 0.1M
2025-05-02 41.80 42.19 41.61 41.86 0.1M
2025-04-30 40.05 41.60 40.05 41.15 0.1M
2025-04-29 40.13 40.46 39.70 39.86 0.2M
2025-04-28 39.81 40.68 39.75 40.03 0.2M
2025-04-25 39.00 40.35 38.97 40.10 0.2M
2025-04-24 40.34 40.34 38.73 39.00 0.1M
2025-04-23 39.80 41.27 39.72 40.50 0.2M
2025-04-22 38.65 39.64 38.65 39.49 0.1M
2025-04-21 39.21 39.50 38.43 38.60 0.1M
2025-04-16 37.29 39.55 37.29 38.59 0.2M
2025-04-15 37.01 38.13 36.59 37.14 0.1M
2025-04-14 36.28 37.03 36.28 36.74 0.1M
2025-04-11 36.78 37.00 36.02 36.17 0.2M
2025-04-10 37.60 37.60 36.50 36.59 0.1M
2025-04-04 37.11 38.18 36.69 37.58 0.2M
2025-04-03 37.49 38.30 37.37 37.62 0.1M
2025-04-02 35.17 36.69 34.87 36.53 0.2M
2025-04-01 34.21 35.09 33.92 34.89 0.5M
2025-03-31 35.80 35.80 33.83 33.98 0.1M
2025-03-28 36.51 36.79 35.69 35.73 0.1M
2025-03-27 36.60 37.06 36.50 36.91 0.0M
2025-03-26 37.34 37.34 36.49 36.67 0.1M
2025-03-25 37.91 37.99 36.80 37.16 0.1M
2025-03-24 36.55 38.50 36.44 38.08 0.1M
2025-03-21 37.57 37.86 36.40 36.95 0.3M
2025-03-20 38.10 38.30 37.83 38.09 0.0M
2025-03-19 37.87 38.50 37.82 37.96 0.1M
2025-03-18 37.50 38.11 37.43 37.82 0.0M
2025-03-14 37.80 38.21 37.38 37.55 0.0M
2025-03-13 35.79 37.84 35.79 37.59 0.1M
2025-03-12 35.70 36.26 35.11 35.43 0.1M
2025-03-11 36.01 36.26 35.12 35.93 0.1M
2025-03-10 36.31 36.34 35.28 35.90 0.0M
2025-03-07 36.97 37.03 36.04 36.94 0.1M
2025-03-06 36.71 38.50 36.71 37.30 0.1M
2025-03-05 36.87 37.32 35.82 36.82 0.1M
2025-03-04 35.79 36.92 35.15 36.78 0.1M
2025-03-03 36.89 37.67 36.27 36.42 0.1M
2025-02-28 36.48 36.77 36.28 36.47 0.1M
2025-02-27 37.06 37.19 36.08 36.26 0.1M
2025-02-26 36.74 37.59 36.59 37.25 0.1M
2025-02-25 36.97 36.97 36.28 36.47 0.0M
2025-02-24 36.58 37.16 36.58 36.81 0.1M
2025-02-21 37.95 38.16 37.05 37.35 0.1M
2025-02-20 36.83 38.31 36.83 38.03 0.1M
2025-02-19 37.36 37.75 36.86 37.14 0.1M
2025-02-18 36.23 37.42 36.23 37.17 0.1M
2025-02-17 37.04 37.64 36.25 36.34 0.0M
2025-02-14 37.99 38.88 37.01 37.29 0.1M
2025-02-13 35.26 37.80 35.03 37.64 0.3M
2025-02-12 33.60 35.04 33.60 34.97 0.1M
2025-02-11 32.56 34.28 32.51 33.66 0.1M
2025-02-10 32.40 32.60 32.05 32.38 0.0M
2025-02-06 31.90 32.05 31.73 31.92 0.1M
2025-02-05 32.10 32.10 31.87 31.97 0.1M
2025-02-04 32.02 32.23 31.87 32.00 0.2M
2025-01-31 31.84 32.37 31.76 31.89 0.1M
2025-01-30 32.06 32.63 31.71 31.98 0.1M
2025-01-29 31.86 32.06 31.56 31.94 0.1M
2025-01-28 31.95 32.21 31.69 31.78 0.1M
2025-01-27 31.71 32.09 31.69 31.88 0.2M
2025-01-24 31.78 31.78 31.41 31.63 0.3M
2025-01-23 31.84 32.01 31.55 31.60 0.2M
2025-01-22 31.63 32.10 31.59 31.75 0.5M
2025-01-21 32.00 32.48 31.47 31.61 0.1M
2025-01-20 31.75 31.95 31.44 31.64 0.0M
2025-01-17 31.85 31.96 31.60 31.92 0.1M
2025-01-16 31.64 31.66 31.25 31.33 0.1M
2025-01-15 31.52 31.52 30.82 31.34 0.3M
2025-01-14 31.70 31.75 31.40 31.61 0.1M
2025-01-13 31.50 31.75 31.18 31.55 0.1M
2025-01-10 32.60 32.60 31.16 31.41 0.2M
2025-01-09 32.95 33.35 32.62 32.99 0.0M
2025-01-08 32.85 33.05 32.30 32.56 0.1M
2025-01-07 33.03 33.35 32.92 32.99 0.1M
2025-01-06 33.30 33.60 32.53 32.77 0.0M
2025-01-03 33.38 33.38 32.70 33.10 0.1M
2025-01-02 34.20 34.20 33.09 33.28 0.4M