FTSE BIVA Real Time Price

FTFTBIVA
🏛️ mexico →
1,244.68
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
2022-12-30 1,033.28 1,035.61 1,009.30 1,012.14 0.0M
2022-12-29 1,036.01 1,047.70 1,031.53 1,033.28 0.0M
2022-12-28 1,052.80 1,053.86 1,035.13 1,036.01 0.0M
2022-12-27 1,049.73 1,061.11 1,049.23 1,052.80 0.0M
2022-12-26 1,055.39 1,058.21 1,048.41 1,049.73 0.0M
2022-12-23 1,045.89 1,059.39 1,041.49 1,055.39 0.0M
2022-12-22 1,052.50 1,054.04 1,036.35 1,045.89 0.0M
2022-12-21 1,046.93 1,060.36 1,044.62 1,052.50 0.0M
2022-12-20 1,043.61 1,052.54 1,043.61 1,046.93 0.0M
2022-12-19 1,036.22 1,045.12 1,034.41 1,043.61 0.0M
2022-12-16 1,030.26 1,037.45 1,025.18 1,036.22 0.0M
2022-12-15 1,044.32 1,044.32 1,028.82 1,030.26 0.0M
2022-12-14 1,049.22 1,051.68 1,038.31 1,044.32 0.0M
2022-12-13 1,051.69 1,064.33 1,047.48 1,049.22 0.0M
2022-12-12 1,064.52 1,066.17 1,050.98 1,051.69 0.0M
2022-12-09 1,064.52 1,066.17 1,050.98 1,051.69 0.0M
2022-12-08 1,057.09 1,069.17 1,057.05 1,064.52 0.0M
2022-12-07 1,062.32 1,069.30 1,055.43 1,057.09 0.0M
2022-12-06 1,058.98 1,072.41 1,052.27 1,062.32 0.0M
2022-12-05 1,067.60 1,069.88 1,056.71 1,058.98 0.0M
2022-12-02 1,072.81 1,076.16 1,063.84 1,067.60 0.0M
2022-12-01 1,076.69 1,080.28 1,064.06 1,072.81 0.0M
2022-11-30 1,047.65 1,079.02 1,045.35 1,076.69 0.0M
2022-11-29 1,067.06 1,070.70 1,046.27 1,047.65 0.0M
2022-11-28 1,080.47 1,089.70 1,065.78 1,067.06 0.0M
2022-11-25 1,085.96 1,086.12 1,071.98 1,080.47 0.0M
2022-11-24 1,085.86 1,090.91 1,079.76 1,085.96 0.0M
2022-11-23 1,080.95 1,091.34 1,079.88 1,085.86 0.0M
2022-11-22 1,076.91 1,093.57 1,076.77 1,080.95 0.0M
2022-11-21 1,072.41 1,087.04 1,071.76 1,076.91 0.0M
2022-11-18 1,072.41 1,087.04 1,071.76 1,076.91 0.0M
2022-11-17 1,075.18 1,076.44 1,065.72 1,072.41 0.0M
2022-11-16 1,078.73 1,080.04 1,072.57 1,075.18 0.0M
2022-11-15 1,080.29 1,095.11 1,072.77 1,078.73 0.0M
2022-11-14 1,083.51 1,085.72 1,075.72 1,080.29 0.0M
2022-11-11 1,065.63 1,087.31 1,065.63 1,083.51 0.0M
2022-11-10 1,056.57 1,076.99 1,056.57 1,065.63 0.0M
2022-11-09 1,063.98 1,071.46 1,052.19 1,056.57 0.0M
2022-11-08 1,061.98 1,068.55 1,056.07 1,063.98 0.0M
2022-11-07 1,070.56 1,078.16 1,057.49 1,061.98 0.0M
2022-11-04 1,050.29 1,073.48 1,050.29 1,070.56 0.0M
2022-11-03 1,062.02 1,062.02 1,034.26 1,050.29 0.0M
2022-11-02 1,042.69 1,063.02 1,042.55 1,062.02 0.0M
2022-11-01 1,042.69 1,063.02 1,042.55 1,062.02 0.0M
2022-10-31 1,025.90 1,044.87 1,021.03 1,042.69 0.0M
2022-10-28 1,021.21 1,026.85 1,013.46 1,025.90 0.0M
2022-10-27 1,029.37 1,030.44 1,019.51 1,021.21 0.0M
2022-10-26 1,015.37 1,031.35 1,012.41 1,029.37 0.0M
2022-10-25 997.45 1,016.66 993.20 1,015.37 0.0M
2022-10-24 983.98 1,001.91 982.91 997.45 0.0M
2022-10-21 967.53 985.36 967.27 983.98 0.0M
2022-10-20 965.61 971.98 958.86 967.53 0.0M
2022-10-19 965.98 969.69 960.22 965.61 0.0M
2022-10-18 964.71 974.09 961.59 965.98 0.0M
2022-10-17 947.09 969.37 947.09 964.71 0.0M
2022-10-14 954.06 960.00 945.57 947.09 0.0M
2022-10-13 952.16 961.21 938.94 954.06 0.0M
2022-10-12 954.79 961.56 948.17 952.16 0.0M
2022-10-11 946.89 964.37 937.39 954.79 0.0M
2022-10-10 952.67 959.64 945.34 946.89 0.0M
2022-10-07 962.66 962.66 949.68 952.67 0.0M
2022-10-06 952.98 969.15 952.00 962.66 0.0M
2022-10-05 958.06 958.06 947.23 952.98 0.0M
2022-10-04 946.63 960.12 946.63 958.06 0.0M
2022-10-03 930.81 948.04 930.81 946.63 0.0M
2022-09-30 941.78 946.66 929.20 930.81 0.0M
2022-09-29 950.00 955.67 940.66 941.78 0.0M
2022-09-28 940.98 958.00 937.17 950.00 0.0M
2022-09-27 937.04 947.64 936.98 940.98 0.0M
2022-09-26 949.62 952.46 935.39 937.04 0.0M
2022-09-23 968.79 968.79 942.85 949.62 0.0M
2022-09-22 981.04 981.04 964.73 968.79 0.0M
2022-09-21 980.99 989.68 978.05 981.04 0.0M
2022-09-20 973.45 985.10 970.45 980.99 0.0M
2022-09-19 973.39 974.85 959.88 973.45 0.0M
2022-09-16 971.63 977.89 966.61 973.39 0.0M
2022-09-15 971.63 977.89 966.61 973.39 0.0M
2022-09-14 976.68 981.72 970.90 971.63 0.0M
2022-09-13 992.91 992.94 975.50 976.68 0.0M
2022-09-12 976.18 995.00 976.18 992.91 0.0M
2022-09-09 960.77 976.75 960.77 976.18 0.0M
2022-09-08 956.81 962.94 951.92 960.77 0.0M
2022-09-07 953.28 959.28 944.81 956.81 0.0M
2022-09-06 956.15 959.33 947.96 953.28 0.0M
2022-09-05 953.28 957.48 945.86 956.15 0.0M
2022-09-02 942.49 959.09 942.49 953.28 0.0M
2022-09-01 933.56 949.25 925.24 942.49 0.0M
2022-08-31 953.42 956.84 932.04 933.56 0.0M
2022-08-30 961.31 962.87 948.13 953.42 0.0M
2022-08-29 980.91 980.91 959.58 961.31 0.0M
2022-08-26 991.34 991.34 974.69 980.91 0.0M
2022-08-25 985.85 993.01 983.05 991.34 0.0M
2022-08-24 996.32 999.50 984.53 985.85 0.0M
2022-08-23 998.41 1,001.30 991.53 996.32 0.0M
2022-08-22 1,006.78 1,007.05 994.54 998.41 0.0M
2022-08-19 1,011.70 1,011.70 1,004.78 1,006.78 0.0M
2022-08-18 1,012.65 1,013.81 1,002.82 1,011.70 0.0M
2022-08-17 1,014.21 1,014.83 1,005.95 1,012.65 0.0M
2022-08-16 1,010.90 1,017.29 1,008.44 1,014.21 0.0M
2022-08-15 1,015.28 1,016.22 1,009.62 1,010.90 0.0M
2022-08-12 1,007.28 1,016.40 1,006.39 1,015.28 0.0M
2022-08-11 994.54 1,009.06 992.05 1,007.28 0.0M
2022-08-10 982.76 1,005.34 982.76 994.54 0.0M
2022-08-09 984.03 985.27 977.96 982.76 0.0M
2022-08-08 970.39 984.94 970.39 984.03 0.0M
2022-08-05 975.11 976.23 961.33 970.39 0.0M
2022-08-04 976.75 995.51 967.14 975.11 0.0M
2022-08-03 974.83 980.97 970.91 976.75 0.0M
2022-08-02 984.66 985.53 969.65 974.83 0.0M
2022-08-01 999.80 1,006.35 983.32 984.66 0.0M
2022-07-29 1,000.26 1,004.88 998.19 999.80 0.0M
2022-07-28 974.58 1,001.62 974.48 1,000.26 0.0M
2022-07-27 970.89 976.18 960.37 974.58 0.0M
2022-07-26 981.64 983.94 967.19 970.89 0.0M
2022-07-25 982.62 989.33 980.40 981.64 0.0M
2022-07-22 986.68 990.37 980.54 982.62 0.0M
2022-07-21 980.10 988.40 973.02 986.68 0.0M
2022-07-20 982.84 984.69 976.83 980.10 0.0M
2022-07-19 975.61 987.82 973.48 982.84 0.0M
2022-07-18 978.14 987.75 974.10 975.61 0.0M
2022-07-15 971.93 979.12 970.93 978.14 0.0M
2022-07-14 985.66 985.66 968.14 971.93 0.0M
2022-07-13 990.98 991.22 975.04 985.66 0.0M
2022-07-12 985.85 994.07 984.21 990.98 0.0M
2022-07-11 989.60 990.29 981.70 985.85 0.0M
2022-07-08 984.99 990.53 976.14 989.60 0.0M
2022-07-07 992.66 999.41 983.61 984.99 0.0M
2022-07-06 987.04 993.73 983.63 992.66 0.0M
2022-07-05 997.36 998.52 974.89 987.04 0.0M
2022-07-04 990.83 1,008.74 990.02 997.36 0.0M
2022-07-01 986.10 994.47 978.79 990.83 0.0M
2022-06-30 995.95 995.95 978.40 986.10 0.0M
2022-06-29 1,003.74 1,006.35 992.53 995.95 0.0M
2022-06-28 1,000.67 1,011.45 996.28 1,003.74 0.0M
2022-06-27 989.18 1,002.60 988.07 1,000.67 0.0M
2022-06-24 966.57 991.29 959.85 989.18 0.0M
2022-06-23 975.60 977.27 964.26 966.57 0.0M
2022-06-22 994.64 994.64 974.26 975.60 0.0M
2022-06-21 989.04 999.46 988.08 994.64 0.0M
2022-06-20 993.55 993.58 986.74 989.04 0.0M
2022-06-17 984.06 997.28 982.68 993.55 0.0M
2022-06-16 1,000.19 1,000.19 979.18 984.06 0.0M
2022-06-15 997.00 1,005.95 996.26 1,000.19 0.0M
2022-06-14 1,002.05 1,007.48 995.17 997.00 0.0M
2022-06-13 1,003.20 1,007.76 988.58 1,002.05 0.0M
2022-06-10 1,020.31 1,020.31 1,001.68 1,003.20 0.0M
2022-06-09 1,029.73 1,034.78 1,019.11 1,020.31 0.0M
2022-06-08 1,036.53 1,037.67 1,025.98 1,029.73 0.0M
2022-06-07 1,034.87 1,037.47 1,021.61 1,036.53 0.0M
2022-06-06 1,047.06 1,053.92 1,033.83 1,034.87 0.0M
2022-06-03 1,052.91 1,052.91 1,043.06 1,047.06 0.0M
2022-06-02 1,064.14 1,064.84 1,046.17 1,052.91 0.0M
2022-06-01 1,068.94 1,070.21 1,059.98 1,064.14 0.0M
2022-05-31 1,077.07 1,080.13 1,062.66 1,068.94 0.0M
2022-05-30 1,084.60 1,089.63 1,072.43 1,077.07 0.0M
2022-05-27 1,078.30 1,088.04 1,071.89 1,084.60 0.0M
2022-05-26 1,069.20 1,081.61 1,067.62 1,078.30 0.0M
2022-05-25 1,060.14 1,076.93 1,058.10 1,069.20 0.0M
2022-05-24 1,061.17 1,061.61 1,051.44 1,060.14 0.0M
2022-05-23 1,063.51 1,073.44 1,060.44 1,061.17 0.0M
2022-05-20 1,059.76 1,071.44 1,059.76 1,063.51 0.0M
2022-05-19 1,041.14 1,065.83 1,034.21 1,059.76 0.0M
2022-05-18 1,062.99 1,063.01 1,032.90 1,041.14 0.0M
2022-05-17 1,044.50 1,066.90 1,044.50 1,062.99 0.0M
2022-05-16 1,026.74 1,049.89 1,023.92 1,044.50 0.0M
2022-05-13 1,020.81 1,029.99 1,016.91 1,026.74 0.0M
2022-05-12 1,020.93 1,030.48 1,008.84 1,020.81 0.0M
2022-05-11 1,018.77 1,028.49 1,016.03 1,020.93 0.0M
2022-05-10 1,017.61 1,025.84 1,016.57 1,018.77 0.0M
2022-05-09 1,028.17 1,028.17 1,010.32 1,017.61 0.0M
2022-05-06 1,046.99 1,046.99 1,026.24 1,028.17 0.0M
2022-05-05 1,065.52 1,065.52 1,043.06 1,046.99 0.0M
2022-05-04 1,057.93 1,068.57 1,048.28 1,065.52 0.0M
2022-05-03 1,075.12 1,075.58 1,055.76 1,057.93 0.0M
2022-05-02 1,064.61 1,076.10 1,058.36 1,075.12 0.0M
2022-04-29 1,089.75 1,093.85 1,062.24 1,064.61 0.0M
2022-04-28 1,083.94 1,092.13 1,069.92 1,089.75 0.0M
2022-04-27 1,086.29 1,092.14 1,080.74 1,083.94 0.0M
2022-04-26 1,090.96 1,094.65 1,082.43 1,086.29 0.0M
2022-04-25 1,101.76 1,101.79 1,087.57 1,089.49 0.0M
2022-04-22 1,102.31 1,110.92 1,098.70 1,101.76 0.0M
2022-04-21 1,113.73 1,124.07 1,098.50 1,102.31 0.0M
2022-04-20 1,129.85 1,131.46 1,112.47 1,113.73 0.0M
2022-04-19 1,119.47 1,131.50 1,119.47 1,129.85 0.0M
2022-04-18 1,119.73 1,128.23 1,117.83 1,119.47 0.0M
2022-04-15 1,113.60 1,124.35 1,110.06 1,119.73 0.0M
2022-04-14 1,113.60 1,124.35 1,110.06 1,119.73 0.0M
2022-04-13 1,113.60 1,124.35 1,110.06 1,119.73 0.0M
2022-04-12 1,124.55 1,131.66 1,110.27 1,113.60 0.0M
2022-04-11 1,129.99 1,129.99 1,120.88 1,124.55 0.0M
2022-04-08 1,142.29 1,143.67 1,128.18 1,129.99 0.0M
2022-04-07 1,145.46 1,150.10 1,140.52 1,142.29 0.0M
2022-04-06 1,148.00 1,155.09 1,143.07 1,145.46 0.0M
2022-04-05 1,162.96 1,163.00 1,144.96 1,148.00 0.0M
2022-04-04 1,168.62 1,172.23 1,160.31 1,162.96 0.0M
2022-04-01 1,166.21 1,177.04 1,161.54 1,168.62 0.0M
2022-03-31 1,152.28 1,170.26 1,151.98 1,166.21 0.0M
2022-03-30 1,158.52 1,159.65 1,146.22 1,152.28 0.0M
2022-03-29 1,149.80 1,162.40 1,146.01 1,158.52 0.0M
2022-03-28 1,144.63 1,151.79 1,142.81 1,149.80 0.0M
2022-03-25 1,152.27 1,152.71 1,135.49 1,144.63 0.0M
2022-03-24 1,138.11 1,153.86 1,134.20 1,152.27 0.0M
2022-03-23 1,149.98 1,150.12 1,135.72 1,138.11 0.0M
2022-03-22 1,145.61 1,153.35 1,139.01 1,149.98 0.0M
2022-03-21 1,122.32 1,152.02 1,111.06 1,145.61 0.0M
2022-03-18 1,122.32 1,152.02 1,111.06 1,145.61 0.0M
2022-03-17 1,102.88 1,124.14 1,099.58 1,122.32 0.0M
2022-03-16 1,093.22 1,112.81 1,092.07 1,102.88 0.0M
2022-03-15 1,088.29 1,095.88 1,080.65 1,093.22 0.0M
2022-03-14 1,098.47 1,101.83 1,080.98 1,088.29 0.0M
2022-03-11 1,099.95 1,108.75 1,096.29 1,098.47 0.0M
2022-03-10 1,110.29 1,112.39 1,098.42 1,099.95 0.0M
2022-03-09 1,097.56 1,112.25 1,096.15 1,110.29 0.0M
2022-03-08 1,077.17 1,102.66 1,073.23 1,097.56 0.0M
2022-03-07 1,098.32 1,098.32 1,068.02 1,077.17 0.0M
2022-03-04 1,102.47 1,102.47 1,084.64 1,098.32 0.0M
2022-03-03 1,099.30 1,114.48 1,097.11 1,102.47 0.0M
2022-03-02 1,096.83 1,105.41 1,094.08 1,099.30 0.0M
2022-03-01 1,101.30 1,110.40 1,090.59 1,096.83 0.0M
2022-02-28 1,084.40 1,105.51 1,072.40 1,101.30 0.0M
2022-02-25 1,061.66 1,085.68 1,061.24 1,084.40 0.0M
2022-02-24 1,060.46 1,064.37 1,031.63 1,061.66 0.0M
2022-02-23 1,085.92 1,086.39 1,058.13 1,060.46 0.0M
2022-02-22 1,074.42 1,087.94 1,072.25 1,085.92 0.0M
2022-02-21 1,079.68 1,079.91 1,068.66 1,074.42 0.0M
2022-02-18 1,088.28 1,091.12 1,078.41 1,079.68 0.0M
2022-02-17 1,108.08 1,108.20 1,086.08 1,088.28 0.0M
2022-02-16 1,098.24 1,112.94 1,095.06 1,108.08 0.0M
2022-02-15 1,080.71 1,104.69 1,080.71 1,098.24 0.0M
2022-02-14 1,099.52 1,099.56 1,076.62 1,080.71 0.0M
2022-02-11 1,086.42 1,107.96 1,083.81 1,099.52 0.0M
2022-02-10 1,088.98 1,092.79 1,081.24 1,086.42 0.0M
2022-02-09 1,078.93 1,090.18 1,078.93 1,088.98 0.0M
2022-02-08 1,058.36 1,080.03 1,053.18 1,078.93 0.0M
2022-02-07 1,056.81 1,062.50 1,050.43 1,058.36 0.0M
2022-02-04 1,056.81 1,062.50 1,050.43 1,058.36 0.0M
2022-02-03 1,074.01 1,074.01 1,055.86 1,056.81 0.0M
2022-02-02 1,069.99 1,076.04 1,069.46 1,074.01 0.0M
2022-02-01 1,060.22 1,071.47 1,059.43 1,069.99 0.0M
2022-01-31 1,045.57 1,065.42 1,045.10 1,060.22 0.0M
2022-01-28 1,041.96 1,050.99 1,034.31 1,045.57 0.0M
2022-01-27 1,054.08 1,058.96 1,040.61 1,041.96 0.0M
2022-01-26 1,055.64 1,063.70 1,050.58 1,054.08 0.0M
2022-01-25 1,052.29 1,059.62 1,034.07 1,055.64 0.0M
2022-01-24 1,067.33 1,067.33 1,026.61 1,052.29 0.0M
2022-01-21 1,085.11 1,085.11 1,062.47 1,067.33 0.0M
2022-01-20 1,090.64 1,094.47 1,083.38 1,085.11 0.0M
2022-01-19 1,098.49 1,101.87 1,087.49 1,090.64 0.0M
2022-01-18 1,114.62 1,114.96 1,097.45 1,098.49 0.0M
2022-01-17 1,111.02 1,119.49 1,110.11 1,114.62 0.0M
2022-01-14 1,114.72 1,114.78 1,105.88 1,111.02 0.0M
2022-01-13 1,114.71 1,117.80 1,111.56 1,114.72 0.0M
2022-01-12 1,095.99 1,115.54 1,094.95 1,114.71 0.0M
2022-01-11 1,091.54 1,097.53 1,089.24 1,095.99 0.0M
2022-01-10 1,099.86 1,101.87 1,090.94 1,091.54 0.0M
2022-01-07 1,096.84 1,100.68 1,093.67 1,099.86 0.0M
2022-01-06 1,095.77 1,098.31 1,090.75 1,096.84 0.0M
2022-01-05 1,096.30 1,101.16 1,092.71 1,095.77 0.0M
2022-01-04 1,094.73 1,102.90 1,093.57 1,096.30 0.0M
2022-01-03 1,101.26 1,108.83 1,093.89 1,094.73 0.0M