BURSA OPTIMO RT

VT
🏛️ mexico →
443.62
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
2021-12-31 299.33 300.97 299.00 300.31 45.4M
2021-12-30 297.51 299.96 297.29 299.70 81.8M
2021-12-29 299.40 300.77 296.76 297.15 54.8M
2021-12-28 299.45 301.26 298.59 299.50 81.3M
2021-12-27 297.53 299.86 296.47 299.60 58.1M
2021-12-24 295.94 297.67 295.53 297.50 5.1M
2021-12-23 294.12 296.42 293.61 296.08 90.6M
2021-12-22 291.90 294.08 291.10 293.89 109.5M
2021-12-21 290.21 292.19 289.12 291.63 134.4M
2021-12-20 292.68 292.68 287.44 289.18 117.2M
2021-12-17 288.47 293.81 288.28 293.04 489.9M
2021-12-16 289.07 291.75 287.51 288.95 136.2M
2021-12-15 288.82 289.36 286.78 288.65 175.1M
2021-12-14 285.11 289.49 283.84 289.15 231.3M
2021-12-13 289.29 289.36 284.90 285.20 242.1M
2021-12-10 289.44 289.55 287.42 289.05 118.9M
2021-12-09 288.21 288.87 287.00 288.64 143.8M
2021-12-08 288.71 288.98 287.20 288.18 139.9M
2021-12-07 287.03 288.86 286.15 288.65 174.4M
2021-12-06 286.57 288.11 285.77 286.60 121.4M
2021-12-03 287.66 291.02 286.36 286.66 176.9M
2021-12-02 283.74 288.15 283.22 288.00 154.6M
2021-12-01 283.45 287.39 283.13 283.58 217.2M
2021-11-30 282.58 283.35 280.07 282.57 828.7M
2021-11-29 281.50 283.51 280.43 283.23 238.1M
2021-11-26 285.75 285.75 278.43 281.02 165.1M
2021-11-25 287.80 287.94 285.95 286.20 51.4M
2021-11-24 289.26 289.75 286.56 287.84 173.8M
2021-11-23 286.77 289.35 286.37 289.13 144.7M
2021-11-22 288.69 289.04 286.55 287.12 131.8M
2021-11-19 288.94 288.95 287.25 288.27 139.1M
2021-11-18 290.66 291.03 287.78 289.42 157.0M
2021-11-17 290.57 290.57 287.95 289.95 128.4M
2021-11-16 291.51 292.80 289.91 290.32 204.6M
2021-11-12 293.18 294.73 291.23 291.56 175.9M
2021-11-11 293.58 293.58 291.94 292.92 131.8M
2021-11-10 295.25 295.27 292.68 293.37 124.6M
2021-11-09 294.68 295.24 292.84 294.95 180.7M
2021-11-08 293.61 296.18 293.22 294.62 194.9M
2021-11-05 293.86 294.64 292.88 293.42 193.8M
2021-11-04 292.87 293.92 290.96 293.66 169.6M
2021-11-03 291.65 293.10 291.32 292.76 195.5M
2021-11-01 289.61 292.29 289.61 291.60 87.2M
2021-10-29 287.97 290.11 287.14 289.17 140.7M
2021-10-28 290.46 290.54 287.80 288.05 145.0M
2021-10-27 292.23 292.23 289.53 289.97 114.4M
2021-10-26 291.88 292.71 291.12 292.23 136.7M
2021-10-25 291.52 292.72 290.46 291.25 120.7M
2021-10-22 292.76 293.71 290.75 291.49 136.8M
2021-10-21 293.32 293.48 290.08 293.05 158.6M
2021-10-20 293.22 294.70 293.09 293.47 123.7M
2021-10-19 295.39 295.69 292.88 293.44 123.2M
2021-10-18 295.92 296.29 294.53 295.38 124.3M
2021-10-15 291.72 295.91 291.72 295.58 167.3M
2021-10-14 290.56 292.55 290.56 291.31 163.2M
2021-10-13 290.58 291.16 288.61 290.17 175.8M
2021-10-12 288.66 291.06 288.56 290.22 120.2M
2021-10-11 286.51 289.51 286.51 288.58 96.6M
2021-10-08 285.01 287.73 284.94 286.54 121.0M
2021-10-07 285.79 287.92 284.65 284.87 212.9M
2021-10-06 285.29 285.94 283.20 285.40 143.2M
2021-10-05 284.38 285.56 284.23 285.54 141.7M
2021-10-04 285.28 286.54 283.55 284.14 93.9M
2021-10-01 286.48 286.48 283.99 285.22 123.6M
2021-09-30 285.19 286.82 284.03 286.64 188.2M
2021-09-29 284.27 285.71 282.93 284.75 190.5M
2021-09-28 286.51 286.51 283.48 283.71 162.0M
2021-09-27 284.43 286.76 284.03 286.36 127.1M
2021-09-24 285.77 286.06 283.89 284.27 106.7M
2021-09-23 285.25 286.40 285.18 285.81 173.8M
2021-09-22 282.66 286.54 282.66 285.14 129.3M
2021-09-21 282.31 283.72 281.06 282.43 138.5M
2021-09-20 285.17 285.17 280.37 281.79 145.3M
2021-09-17 288.42 289.02 285.08 285.43 569.0M
2021-09-15 286.49 288.85 286.39 288.40 171.7M
2021-09-14 284.92 287.54 284.03 286.52 162.4M
2021-09-13 284.81 287.46 284.42 284.85 107.1M
2021-09-10 284.87 286.56 284.26 284.47 97.1M
2021-09-09 285.39 285.39 283.19 284.39 129.0M
2021-09-08 287.36 287.48 285.01 285.34 128.9M
2021-09-07 288.81 289.38 287.03 287.71 105.3M
2021-09-06 287.35 289.11 287.16 288.84 19.2M
2021-09-03 289.10 289.51 286.79 287.41 93.5M
2021-09-02 288.91 289.42 288.16 288.98 111.8M
2021-09-01 293.28 293.28 288.45 288.97 143.6M
2021-08-31 289.76 293.35 289.76 292.87 322.9M
2021-08-30 288.93 290.12 287.32 289.61 103.7M
2021-08-27 288.50 289.03 287.81 288.91 121.8M
2021-08-26 287.77 288.27 285.61 287.62 150.4M
2021-08-25 287.12 287.77 285.41 287.61 118.5M
2021-08-24 286.72 288.19 285.49 286.17 131.8M
2021-08-23 283.52 287.60 283.52 286.82 109.5M
2021-08-20 282.52 284.61 281.16 283.43 123.4M
2021-08-19 284.79 284.79 279.97 281.75 151.1M
2021-08-18 284.31 286.85 283.59 285.52 185.1M
2021-08-17 283.60 284.45 282.17 284.21 204.6M
2021-08-16 282.52 284.48 281.13 283.54 84.7M
2021-08-13 282.01 283.66 281.47 283.44 97.9M
2021-08-12 283.44 283.44 281.62 281.76 123.0M
2021-08-11 283.16 284.21 282.64 283.53 119.8M
2021-08-10 282.38 283.34 281.40 282.89 105.4M
2021-08-09 282.82 283.11 281.12 281.82 116.2M
2021-08-06 282.66 284.07 282.66 282.86 111.9M
2021-08-05 283.99 284.88 282.62 282.97 115.7M
2021-08-04 285.93 285.93 283.27 283.94 122.0M
2021-08-03 283.62 286.22 281.86 285.98 170.2M
2021-08-02 283.72 285.12 283.24 283.57 117.2M
2021-07-30 285.96 286.02 283.03 283.42 192.0M
2021-07-29 284.74 287.47 284.62 286.40 170.9M
2021-07-28 283.28 284.39 282.68 284.29 115.8M
2021-07-27 283.48 283.79 281.79 283.07 140.7M
2021-07-26 280.42 284.40 280.32 283.43 101.9M
2021-07-23 280.56 281.40 279.89 280.30 56.8M
2021-07-22 278.85 280.58 278.17 280.37 104.1M
2021-07-21 274.67 279.01 274.67 278.52 89.8M
2021-07-20 274.52 276.29 274.32 274.65 94.7M
2021-07-19 278.57 278.57 271.32 273.94 130.2M
2021-07-16 279.87 279.98 278.03 279.22 98.9M
2021-07-15 277.06 280.91 276.91 279.97 127.4M
2021-07-14 277.29 277.35 275.16 276.34 159.4M
2021-07-13 280.47 280.65 275.91 276.63 87.7M
2021-07-12 280.31 280.67 278.73 280.12 72.1M
2021-07-09 279.20 281.69 279.20 280.38 79.3M
2021-07-08 280.30 280.30 278.34 279.51 136.9M
2021-07-07 281.12 281.87 279.20 281.57 118.8M
2021-07-06 283.39 283.39 278.66 280.73 117.9M
2021-07-05 281.80 283.34 281.72 283.07 19.2M
2021-07-02 281.62 281.98 281.22 281.71 85.8M
2021-07-01 281.29 282.78 280.48 281.84 105.5M
2021-06-30 280.66 281.82 278.59 281.17 143.6M
2021-06-29 280.90 281.18 279.85 280.49 152.5M
2021-06-28 282.59 283.18 280.20 281.01 84.2M
2021-06-25 281.93 282.98 281.49 282.48 113.8M
2021-06-24 281.34 282.72 279.87 282.27 158.7M
2021-06-23 280.39 282.24 280.14 280.67 136.9M
2021-06-22 282.27 282.50 279.00 280.32 91.6M
2021-06-21 281.87 282.38 280.39 281.96 86.2M
2021-06-18 282.21 283.29 280.31 281.84 415.0M
2021-06-17 284.46 286.51 281.54 282.57 174.1M
2021-06-16 285.38 285.84 283.39 284.32 142.0M
2021-06-15 286.64 286.68 284.86 285.26 145.2M
2021-06-14 287.35 288.00 285.69 285.94 81.2M
2021-06-11 286.24 288.15 285.93 287.32 100.4M
2021-06-10 285.61 286.80 284.78 285.52 103.6M
2021-06-09 285.12 285.73 284.17 285.51 76.6M
2021-06-08 287.13 287.13 283.93 285.23 142.6M
2021-06-07 281.49 288.81 281.49 287.26 153.3M
2021-06-04 282.54 282.66 280.49 281.46 112.0M
2021-06-03 283.49 283.49 280.68 282.40 147.9M
2021-06-02 283.89 285.62 283.15 283.72 164.2M
2021-06-01 283.94 285.13 282.62 283.60 156.6M
2021-05-31 279.18 284.23 279.10 283.47 56.2M
2021-05-28 277.87 279.71 275.92 279.34 122.1M
2021-05-27 275.58 277.43 275.44 277.05 480.7M
2021-05-26 273.36 275.45 273.34 275.10 141.0M
2021-05-25 276.57 276.86 272.32 272.68 112.1M
2021-05-24 277.83 277.83 275.84 276.25 68.6M
2021-05-21 278.43 278.53 275.26 277.22 86.7M
2021-05-20 276.29 278.25 273.51 277.95 278.2M
2021-05-19 276.34 276.34 273.02 274.85 138.6M
2021-05-18 276.60 277.88 275.95 277.17 152.5M
2021-05-17 275.19 275.77 274.54 275.66 105.9M
2021-05-14 272.58 275.31 272.58 275.16 87.8M
2021-05-13 272.96 274.23 271.72 272.45 118.0M
2021-05-12 276.40 276.40 271.63 271.80 120.8M
2021-05-11 275.76 276.34 274.35 276.07 115.9M
2021-05-10 274.39 278.75 274.39 277.56 119.5M
2021-05-07 274.10 275.98 273.47 274.21 117.2M
2021-05-06 272.38 274.32 271.75 273.94 189.4M
2021-05-05 272.18 273.68 271.03 271.28 111.1M
2021-05-04 272.72 273.07 271.03 271.73 142.4M
2021-05-03 270.54 272.94 270.54 272.61 92.5M
2021-04-30 272.92 274.02 269.15 269.52 250.6M
2021-04-29 273.09 276.33 272.43 273.14 168.7M
2021-04-28 272.83 273.55 270.97 271.23 121.6M
2021-04-27 274.70 275.58 272.15 272.56 154.3M
2021-04-26 275.31 276.12 273.04 273.29 121.0M
2021-04-23 275.57 275.80 273.88 274.81 149.0M
2021-04-22 274.51 275.69 272.76 275.17 185.2M
2021-04-21 271.21 274.57 271.21 273.95 144.7M
2021-04-20 268.73 271.53 267.19 271.37 148.3M
2021-04-19 271.68 272.05 268.51 268.71 113.5M
2021-04-16 270.24 273.15 270.00 271.75 127.3M
2021-04-15 269.67 271.06 268.71 270.18 156.8M
2021-04-14 268.18 270.17 267.73 269.67 148.0M
2021-04-13 263.98 265.60 263.33 265.43 172.0M
2021-04-12 265.43 266.43 263.70 263.89 115.5M
2021-04-09 268.02 268.25 265.56 265.64 134.5M
2021-04-08 266.65 268.78 266.42 267.95 150.0M
2021-04-07 264.15 267.28 264.15 266.66 166.7M
2021-04-06 266.50 266.50 264.59 266.06 105.7M
2021-04-05 263.20 266.92 262.66 266.26 121.8M
2021-03-31 264.88 264.94 260.66 261.63 259.7M
2021-03-30 264.95 265.48 262.23 265.07 138.2M
2021-03-29 262.64 265.12 261.19 264.93 159.9M
2021-03-26 262.05 262.72 259.12 262.06 149.8M
2021-03-25 258.93 260.56 258.02 260.38 180.1M
2021-03-24 260.89 261.27 259.48 259.89 145.6M
2021-03-23 264.12 264.12 260.09 260.38 149.0M
2021-03-22 262.90 265.48 262.84 263.89 122.2M
2021-03-19 265.27 266.27 261.86 262.44 553.1M
2021-03-18 267.01 268.29 265.87 266.02 112.6M
2021-03-17 268.09 269.26 266.34 266.51 132.7M
2021-03-16 263.92 268.22 263.35 267.95 203.1M
2021-03-12 263.68 265.47 262.44 263.79 161.5M
2021-03-11 263.35 264.55 263.04 263.82 152.2M
2021-03-10 261.63 263.58 260.71 263.29 154.0M
2021-03-09 261.79 263.28 260.26 261.39 207.7M
2021-03-08 258.46 262.26 258.13 261.13 201.1M
2021-03-05 257.32 259.86 256.32 258.43 198.2M
2021-03-04 258.34 260.26 255.73 256.04 210.5M
2021-03-03 256.30 258.76 255.72 258.06 200.4M
2021-03-02 250.20 255.51 250.20 254.90 161.9M
2021-03-01 250.25 253.27 249.58 250.43 135.3M
2021-02-26 246.64 250.33 246.14 249.42 351.8M
2021-02-25 250.75 253.54 246.24 246.72 248.3M
2021-02-24 249.58 251.34 248.08 249.87 182.3M
2021-02-23 246.75 251.02 244.83 249.08 182.2M
2021-02-22 248.91 250.26 247.21 247.46 207.7M
2021-02-19 248.38 250.12 247.93 248.80 158.4M
2021-02-18 249.89 249.91 247.08 247.28 242.5M
2021-02-17 248.38 250.80 247.72 250.26 190.4M
2021-02-16 247.00 250.04 247.00 248.70 114.0M
2021-02-15 246.81 247.18 245.87 246.20 15.0M
2021-02-12 246.38 246.80 245.47 246.65 103.2M
2021-02-11 250.02 251.72 245.83 246.13 145.5M
2021-02-10 251.35 251.50 249.40 249.79 136.9M
2021-02-09 247.53 251.24 247.41 250.81 164.5M
2021-02-08 248.03 248.91 246.81 247.33 153.9M
2021-02-05 248.40 250.04 247.28 247.67 112.3M
2021-02-04 247.71 248.77 246.66 248.02 219.4M
2021-02-03 246.95 248.10 244.59 247.47 799.4M
2021-02-02 242.36 249.25 242.36 246.41 363.5M
2021-01-29 245.30 245.96 240.43 241.02 364.0M
2021-01-28 246.78 247.44 244.46 246.35 175.7M
2021-01-27 248.20 248.20 243.99 246.09 228.0M
2021-01-26 249.86 251.53 247.69 251.11 208.9M
2021-01-25 249.72 250.92 244.94 250.17 155.6M
2021-01-22 248.89 249.13 245.89 248.64 137.4M
2021-01-21 252.62 253.44 249.10 249.59 176.5M
2021-01-20 254.15 254.15 250.04 251.73 182.5M
2021-01-19 258.09 258.19 252.64 252.85 191.9M
2021-01-18 255.14 257.74 255.14 257.27 39.3M
2021-01-15 256.83 256.83 254.52 255.03 137.3M
2021-01-14 256.02 258.01 254.96 256.76 170.1M
2021-01-13 257.96 258.21 254.53 255.65 153.0M
2021-01-12 260.67 262.01 256.86 257.36 171.4M
2021-01-11 262.56 262.56 258.89 260.44 150.3M
2021-01-08 260.85 264.11 260.62 262.72 313.1M
2021-01-07 259.34 261.51 259.32 260.70 195.1M
2021-01-06 255.51 260.89 255.35 257.36 195.2M
2021-01-05 253.20 253.62 251.77 253.39 141.6M
2021-01-04 250.79 255.93 250.67 253.00 78.1M