BBVA - BMV MEXTRAC

MEXTRAC09
🏛️ mexico →
59.39
Last Update: 2025-09-26
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
2023-12-29 52.02 52.20 52.00 52.16 0.3M
2023-12-27 52.43 52.43 52.42 52.42 0.1M
2023-12-21 52.03 52.10 52.03 52.10 0.0M
2023-12-19 52.86 52.86 52.40 52.60 2.4M
2023-12-18 51.95 52.64 51.95 52.63 1.5M
2023-12-15 51.81 52.15 51.81 52.15 0.9M
2023-12-14 51.47 51.79 51.47 51.79 1.2M
2023-12-13 49.17 49.33 49.17 49.29 0.6M
2023-12-08 48.74 48.74 48.74 48.74 0.0M
2023-12-07 50.29 50.29 48.75 48.90 0.1M
2023-12-06 48.80 48.83 48.80 48.83 0.1M
2023-12-05 48.72 48.72 48.72 48.72 0.0M
2023-11-30 47.69 48.38 47.69 48.38 0.2M
2023-11-28 47.28 47.28 47.16 47.16 0.6M
2023-11-27 47.07 47.07 46.98 46.98 0.0M
2023-11-24 47.29 47.29 47.29 47.29 0.0M
2023-11-23 47.60 47.60 47.44 47.44 0.0M
2023-11-17 47.15 47.15 47.15 47.15 0.0M
2023-11-15 46.94 46.94 46.92 46.92 0.1M
2023-11-14 46.60 46.73 46.60 46.73 6.6M
2023-11-10 45.52 45.52 45.52 45.52 0.0M
2023-11-09 45.38 45.38 45.38 45.38 0.0M
2023-11-08 45.64 45.64 45.49 45.49 3.7M
2023-11-07 45.49 45.49 45.49 45.49 4.0M
2023-11-06 46.15 46.15 45.88 45.95 0.0M
2023-11-03 45.80 45.80 45.80 45.80 0.0M
2023-11-01 44.21 44.21 44.18 44.18 0.2M
2023-10-31 43.62 43.62 43.62 43.62 0.0M
2023-10-27 43.55 43.55 43.51 43.51 0.0M
2023-10-26 43.53 43.55 43.53 43.55 0.1M
2023-10-20 43.50 43.54 43.48 43.48 0.2M
2023-10-18 44.18 44.18 44.17 44.17 1.1M
2023-10-17 44.35 44.54 44.35 44.54 0.1M
2023-10-13 44.11 44.29 44.11 44.18 0.0M
2023-10-12 44.36 44.43 44.21 44.36 1.5M
2023-10-11 44.79 44.93 44.75 44.92 0.0M
2023-10-10 44.47 45.00 44.47 44.94 0.1M
2023-10-06 43.88 43.88 43.88 43.88 0.1M
2023-10-05 44.14 44.17 44.14 44.17 2.7M
2023-10-04 45.49 45.86 45.49 45.86 0.2M
2023-10-03 45.77 45.77 45.52 45.52 0.0M
2023-10-02 47.33 47.33 45.71 45.71 0.1M
2023-09-29 46.06 46.73 45.87 45.95 0.4M
2023-09-25 46.73 46.73 46.73 46.73 0.0M
2023-09-21 47.00 47.00 47.00 47.00 0.0M
2023-09-20 47.55 47.55 47.55 47.55 0.0M
2023-09-18 46.26 46.29 46.26 46.29 0.2M
2023-09-15 46.53 46.53 46.53 46.53 6.5M
2023-09-14 46.59 46.72 46.59 46.72 0.0M
2023-09-13 46.58 46.64 46.57 46.64 12.0M
2023-09-12 46.75 46.75 46.75 46.75 0.0M
2023-09-05 47.58 47.58 47.58 47.58 0.0M
2023-09-01 47.71 47.71 47.71 47.71 0.7M
2023-08-31 48.00 48.15 48.00 48.11 0.0M
2023-08-29 48.44 48.44 48.44 48.44 0.0M
2023-08-24 47.34 47.39 47.34 47.36 2.8M
2023-08-23 47.76 47.76 47.76 47.76 0.0M
2023-08-18 47.50 47.50 47.50 47.50 0.0M
2023-08-17 47.61 47.66 47.39 47.43 0.1M
2023-08-16 47.82 47.82 47.82 47.82 0.0M
2023-08-15 47.30 47.71 47.20 47.55 0.2M
2023-08-14 47.36 47.36 47.28 47.28 0.0M
2023-08-11 47.39 47.40 47.39 47.40 0.1M
2023-08-10 47.98 47.98 47.98 47.98 0.0M
2023-08-09 47.85 48.18 47.85 48.16 0.2M
2023-08-08 47.61 47.61 47.61 47.61 0.0M
2023-08-07 47.99 47.99 47.99 47.99 0.0M
2023-08-03 47.51 47.55 47.46 47.46 0.7M
2023-08-01 48.55 48.55 48.16 48.19 0.4M
2023-07-31 48.72 48.72 48.72 48.72 0.0M
2023-07-28 48.83 48.87 48.83 48.87 0.0M
2023-07-27 48.57 48.57 48.50 48.50 0.3M
2023-07-26 48.45 48.57 48.45 48.57 0.0M
2023-07-21 47.71 47.89 47.71 47.89 0.5M
2023-07-20 47.73 47.73 47.65 47.65 0.0M
2023-07-18 47.88 47.88 47.88 47.88 0.0M
2023-07-13 48.50 48.50 48.50 48.50 0.0M
2023-07-12 48.27 48.27 48.27 48.27 0.1M
2023-07-11 48.08 48.08 48.08 48.08 0.1M
2023-07-07 48.22 48.22 48.22 48.22 0.0M
2023-07-05 47.98 47.98 47.98 47.98 1.4M
2023-07-04 48.57 48.57 48.24 48.25 1.7M
2023-07-03 48.23 48.23 48.23 48.23 0.0M
2023-06-30 46.75 47.90 46.75 47.90 0.3M
2023-06-29 47.73 47.90 47.71 47.90 0.0M
2023-06-28 47.77 47.77 47.77 47.77 0.0M
2023-06-26 47.80 47.80 47.80 47.80 0.0M
2023-06-22 47.99 47.99 47.99 47.99 0.0M
2023-06-20 48.59 48.59 48.49 48.49 0.0M
2023-06-15 49.30 49.30 49.30 49.30 0.0M
2023-06-13 48.69 48.69 48.65 48.65 0.0M
2023-06-12 48.56 48.58 48.56 48.58 0.0M
2023-06-09 48.63 48.63 48.63 48.63 0.0M
2023-06-08 48.20 48.20 48.20 48.20 0.0M
2023-06-07 48.61 48.61 48.61 48.61 0.0M
2023-06-06 48.21 48.26 48.21 48.26 0.0M
2023-06-05 47.59 47.72 47.59 47.72 0.2M
2023-05-31 47.60 47.60 47.13 47.13 0.0M
2023-05-30 46.89 47.80 46.89 47.60 0.6M
2023-05-26 48.24 48.37 48.24 48.34 0.0M
2023-05-25 48.00 48.00 48.00 48.00 2.2M
2023-05-24 47.68 47.68 47.68 47.68 0.0M
2023-05-23 47.69 47.69 47.69 47.69 0.0M
2023-05-22 47.95 47.95 47.74 47.74 0.7M
2023-05-18 49.28 49.28 49.28 49.28 4.0M
2023-05-16 49.32 49.32 49.32 49.32 0.0M
2023-05-12 48.95 48.95 48.91 48.91 0.0M
2023-05-11 48.93 48.93 48.93 48.93 0.0M
2023-05-10 49.59 49.59 49.48 49.48 1.0M
2023-05-04 48.78 48.78 48.78 48.78 0.0M
2023-05-03 49.27 49.27 49.27 49.27 0.0M
2023-05-02 48.43 48.43 48.43 48.43 0.0M
2023-04-26 48.71 48.71 48.44 48.44 0.1M
2023-04-25 48.92 48.92 48.72 48.72 0.6M
2023-04-21 48.45 48.47 48.45 48.47 0.0M
2023-04-20 49.02 49.08 48.79 48.79 0.6M
2023-04-19 48.99 49.00 48.77 48.84 1.8M
2023-04-12 48.84 48.84 48.84 48.84 0.0M
2023-04-11 49.00 49.00 49.00 49.00 0.0M
2023-04-04 48.44 48.90 48.35 48.64 3.3M
2023-03-31 48.53 48.59 48.37 48.37 0.5M
2023-03-30 48.82 48.82 48.66 48.66 0.2M
2023-03-29 48.15 48.38 48.15 48.38 0.6M
2023-03-28 47.96 47.96 47.96 47.96 0.0M
2023-03-27 47.77 47.77 47.77 47.77 0.0M
2023-03-23 47.55 47.55 47.50 47.53 0.6M
2023-03-22 47.54 47.54 47.54 47.54 0.0M
2023-03-21 47.06 47.42 47.06 47.42 0.1M
2023-03-15 47.04 47.04 46.86 46.86 0.0M
2023-03-14 48.02 48.03 47.31 47.31 0.7M
2023-03-13 47.49 47.49 47.49 47.49 0.8M
2023-03-10 47.25 47.25 47.25 47.25 0.0M
2023-03-09 47.56 47.56 47.56 47.56 0.0M
2023-03-08 47.40 47.40 47.40 47.40 0.0M
2023-03-07 47.62 47.62 47.36 47.36 0.0M
2023-03-03 48.02 48.20 48.02 48.20 0.0M
2023-03-02 47.61 47.61 47.61 47.61 0.0M
2023-03-01 47.79 47.79 47.79 47.79 0.0M
2023-02-28 46.96 46.96 46.96 46.96 0.0M
2023-02-23 47.26 47.35 47.26 47.29 0.9M
2023-02-21 47.47 47.61 47.32 47.32 3.5M
2023-02-20 47.73 48.00 47.73 48.00 0.0M
2023-02-17 47.64 47.64 47.64 47.64 0.0M
2023-02-16 47.92 48.00 47.87 48.00 0.0M
2023-02-14 47.27 47.27 46.80 46.80 0.2M
2023-02-13 47.17 47.21 47.17 47.17 0.0M
2023-02-10 46.55 46.55 46.55 46.55 0.4M
2023-02-09 46.73 46.73 46.73 46.73 0.0M
2023-02-08 46.62 46.64 46.51 46.64 0.3M
2023-02-07 47.05 47.33 47.05 47.30 0.2M
2023-02-03 47.56 47.56 47.55 47.55 0.0M
2023-02-02 48.49 48.49 47.54 47.54 0.0M
2023-01-30 47.76 47.76 47.76 47.76 0.0M
2023-01-27 48.18 48.18 48.10 48.10 0.4M
2023-01-26 48.42 48.42 48.42 48.42 0.0M
2023-01-25 48.27 48.42 48.24 48.34 3.2M
2023-01-24 48.65 48.65 48.56 48.56 0.2M
2023-01-23 48.16 48.30 48.16 48.30 0.1M
2023-01-20 47.35 47.35 47.35 47.35 0.0M
2023-01-18 47.32 47.32 47.24 47.24 2.3M
2023-01-17 47.09 47.09 46.80 46.95 0.3M
2023-01-16 47.48 47.48 47.48 47.48 0.0M
2023-01-13 47.61 47.65 47.49 47.65 0.1M
2023-01-12 47.23 47.59 47.19 47.59 0.1M
2023-01-11 47.01 47.49 46.95 47.37 0.1M
2023-01-10 46.42 46.62 46.36 46.36 0.1M
2023-01-09 46.55 46.55 46.12 46.38 0.3M
2023-01-06 45.42 46.12 45.42 45.96 0.1M
2023-01-05 44.96 45.19 44.90 45.16 0.1M
2023-01-03 43.46 43.46 43.39 43.39 0.0M