Sp Bmv Quality Value & Growth

MXICVC
🏛️ mexico →
542.54
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
2021-12-31 424.44 429.08 424.17 428.43 35.1M
2021-12-30 421.92 425.83 421.50 424.91 61.0M
2021-12-29 423.97 425.46 420.71 421.43 41.1M
2021-12-28 425.48 427.43 422.97 424.11 65.1M
2021-12-27 423.28 426.20 422.01 425.81 42.4M
2021-12-24 420.56 423.35 420.49 423.30 3.8M
2021-12-23 418.36 421.72 417.77 421.18 64.3M
2021-12-22 415.54 418.45 414.37 418.22 81.1M
2021-12-21 412.98 416.08 412.18 415.19 101.8M
2021-12-20 416.64 416.64 409.91 411.67 84.5M
2021-12-17 411.98 418.88 411.95 417.36 307.1M
2021-12-16 412.24 415.71 410.45 412.47 98.6M
2021-12-15 411.90 412.81 408.84 411.58 137.2M
2021-12-14 407.22 413.42 405.25 412.19 169.6M
2021-12-13 412.92 412.99 406.84 407.43 176.4M
2021-12-10 412.89 413.23 410.69 412.90 85.7M
2021-12-09 412.75 413.09 410.78 412.67 102.2M
2021-12-08 413.74 413.88 411.81 412.70 107.5M
2021-12-07 409.91 414.54 409.91 413.67 138.6M
2021-12-06 409.75 412.33 407.98 409.56 89.4M
2021-12-03 410.20 414.76 409.40 409.86 109.4M
2021-12-02 405.05 411.14 404.31 410.78 106.1M
2021-12-01 404.57 410.16 404.23 404.85 158.8M
2021-11-30 402.72 405.38 399.29 403.53 662.5M
2021-11-29 399.94 403.97 397.54 403.73 183.6M
2021-11-26 403.79 403.79 393.87 399.66 126.6M
2021-11-25 405.68 406.12 404.17 404.68 24.5M
2021-11-24 408.69 409.05 404.09 405.82 117.4M
2021-11-23 406.18 408.70 404.66 408.37 102.8M
2021-11-22 407.77 408.44 405.26 406.36 89.1M
2021-11-19 408.47 408.69 406.47 407.51 90.4M
2021-11-18 411.80 412.25 407.00 408.70 114.6M
2021-11-17 412.14 412.45 408.48 410.68 83.3M
2021-11-16 413.10 415.07 411.59 412.16 149.4M
2021-11-12 415.67 417.88 412.70 413.16 113.7M
2021-11-11 417.06 417.16 413.96 415.55 75.2M
2021-11-10 420.34 420.34 415.47 416.68 74.0M
2021-11-09 419.62 420.62 416.43 419.98 103.7M
2021-11-08 417.02 421.17 417.02 419.52 139.8M
2021-11-05 419.04 419.47 415.93 416.59 104.6M
2021-11-04 418.76 419.67 415.90 419.03 120.7M
2021-11-03 416.75 419.22 416.16 418.81 133.0M
2021-11-01 415.44 419.01 415.44 416.92 60.8M
2021-10-29 415.17 416.09 412.69 414.82 88.1M
2021-10-28 419.25 419.44 414.69 415.16 108.9M
2021-10-27 421.65 421.65 418.22 418.76 74.7M
2021-10-26 421.97 422.28 420.03 421.65 78.3M
2021-10-25 421.36 423.28 420.37 421.29 86.0M
2021-10-22 422.73 424.01 419.27 421.24 98.1M
2021-10-21 421.36 423.11 417.94 422.48 96.6M
2021-10-20 419.90 422.97 419.90 421.42 67.2M
2021-10-19 422.38 423.21 419.18 420.26 76.8M
2021-10-18 422.52 423.11 420.57 422.58 83.9M
2021-10-15 414.41 422.41 414.41 422.09 105.9M
2021-10-14 413.18 416.02 413.18 413.92 101.2M
2021-10-13 413.21 413.91 410.62 412.61 104.0M
2021-10-12 412.17 414.16 411.43 412.77 83.1M
2021-10-11 407.14 412.54 407.14 411.30 61.9M
2021-10-08 406.24 409.02 405.69 407.21 78.6M
2021-10-07 406.79 409.88 405.53 405.95 125.6M
2021-10-06 405.08 406.73 402.45 406.21 106.1M
2021-10-05 404.49 405.57 403.81 405.32 103.3M
2021-10-04 406.69 407.70 403.76 404.44 59.2M
2021-10-01 409.20 409.20 404.40 406.60 83.0M
2021-09-30 406.83 409.63 405.06 409.50 106.0M
2021-09-29 406.57 408.10 404.66 406.29 127.3M
2021-09-28 410.92 410.92 405.72 406.10 110.3M
2021-09-27 408.45 411.43 408.01 410.78 82.2M
2021-09-24 411.31 411.31 407.66 408.19 68.7M
2021-09-23 410.79 411.66 410.06 411.35 113.9M
2021-09-22 407.68 412.45 407.68 410.64 85.0M
2021-09-21 408.66 409.85 406.08 407.38 87.6M
2021-09-20 413.81 413.81 407.20 407.96 109.0M
2021-09-17 418.27 418.95 412.95 414.21 312.6M
2021-09-15 416.18 418.55 415.79 418.25 120.2M
2021-09-14 413.95 417.73 413.30 416.22 103.8M
2021-09-13 413.82 417.41 413.26 413.68 73.2M
2021-09-10 414.56 416.66 412.90 413.46 66.0M
2021-09-09 414.55 414.77 412.39 414.15 90.6M
2021-09-08 418.17 418.17 414.13 414.83 84.6M
2021-09-07 418.84 420.49 417.24 418.56 76.0M
2021-09-06 417.82 419.83 417.56 418.74 12.2M
2021-09-03 419.33 420.95 417.31 417.84 51.3M
2021-09-02 419.99 420.47 418.36 419.22 66.6M
2021-09-01 424.86 424.86 419.26 420.06 76.5M
2021-08-31 421.56 425.02 420.77 424.29 202.6M
2021-08-30 419.51 421.52 417.24 421.28 62.5M
2021-08-27 419.79 419.90 418.18 419.49 79.5M
2021-08-26 419.38 420.36 416.07 418.57 90.4M
2021-08-25 419.05 419.93 416.98 419.69 77.4M
2021-08-24 418.94 420.60 416.05 417.83 87.1M
2021-08-23 415.16 420.39 415.16 418.99 68.2M
2021-08-20 414.28 416.77 412.22 415.02 67.7M
2021-08-19 418.55 418.55 411.79 413.31 106.2M
2021-08-18 417.59 421.86 416.61 419.62 130.0M
2021-08-17 416.15 417.85 414.98 417.56 102.4M
2021-08-16 414.46 417.77 413.31 416.34 45.4M
2021-08-13 415.08 416.65 414.01 416.35 57.6M
2021-08-12 419.01 419.01 414.48 414.71 70.4M
2021-08-11 419.19 420.84 418.04 419.10 73.5M
2021-08-10 417.90 419.58 416.67 418.81 69.1M
2021-08-09 418.70 419.48 416.44 417.30 63.4M
2021-08-06 419.22 421.12 418.50 418.70 78.5M
2021-08-05 420.09 421.89 417.94 419.53 83.4M
2021-08-04 421.25 421.25 418.31 420.22 85.1M
2021-08-03 417.23 421.64 414.91 421.31 95.0M
2021-08-02 417.22 419.49 416.91 417.28 69.7M
2021-07-30 422.77 422.77 416.05 416.67 130.3M
2021-07-29 421.20 424.46 420.87 423.22 112.1M
2021-07-28 420.95 421.84 418.77 420.68 76.7M
2021-07-27 420.26 422.20 418.04 420.55 91.8M
2021-07-26 416.38 422.35 416.38 420.28 60.9M
2021-07-23 416.02 417.55 415.44 416.21 33.7M
2021-07-22 412.38 416.50 411.52 415.99 73.2M
2021-07-21 407.74 413.44 407.74 412.12 58.5M
2021-07-20 408.36 410.83 407.15 407.53 66.0M
2021-07-19 413.75 413.75 403.68 407.36 94.7M
2021-07-16 416.65 417.29 413.54 414.70 60.8M
2021-07-15 413.02 418.51 412.87 416.90 80.7M
2021-07-14 413.65 413.69 410.02 411.87 86.3M
2021-07-13 418.04 418.21 411.82 412.72 63.1M
2021-07-12 418.57 418.94 416.13 417.65 45.7M
2021-07-09 416.52 420.79 416.43 418.73 55.5M
2021-07-08 417.39 417.97 413.98 416.95 107.6M
2021-07-07 418.73 419.63 416.19 418.98 74.2M
2021-07-06 422.24 422.24 415.16 418.10 73.5M
2021-07-05 420.54 421.91 420.47 421.60 10.3M
2021-07-02 420.66 421.42 420.08 420.57 49.6M
2021-07-01 419.73 422.50 417.99 420.95 57.8M
2021-06-30 417.78 419.95 415.06 419.17 88.6M
2021-06-29 417.74 418.60 416.79 417.34 95.5M
2021-06-28 420.70 421.54 417.32 418.10 53.9M
2021-06-25 420.41 422.32 419.44 420.43 87.5M
2021-06-24 418.81 422.88 416.87 420.82 126.4M
2021-06-23 417.47 420.91 417.24 417.73 93.6M
2021-06-22 418.85 419.19 414.08 417.46 64.0M
2021-06-21 417.94 419.48 415.51 418.51 60.0M
2021-06-18 418.57 420.16 415.62 417.97 227.9M
2021-06-17 422.46 425.67 418.41 419.15 111.6M
2021-06-16 423.17 424.41 420.84 422.21 76.1M
2021-06-15 425.86 426.16 422.07 422.98 84.5M
2021-06-14 426.27 428.92 424.68 425.12 50.3M
2021-06-11 424.99 426.73 424.37 426.25 55.4M
2021-06-10 425.70 427.81 423.00 423.87 58.7M
2021-06-09 426.16 426.45 424.33 425.63 45.5M
2021-06-08 428.17 428.17 424.23 426.27 71.2M
2021-06-07 420.12 431.77 420.12 428.40 92.9M
2021-06-04 421.34 422.21 419.84 420.37 72.0M
2021-06-03 422.75 422.93 419.18 421.20 84.9M
2021-06-02 422.93 425.89 421.62 423.07 92.2M
2021-06-01 423.47 425.28 421.67 422.54 88.0M
2021-05-31 418.06 423.99 417.98 422.83 28.3M
2021-05-28 415.97 419.04 413.92 418.32 71.1M
2021-05-27 413.22 415.99 413.18 414.95 258.6M
2021-05-26 409.75 413.31 409.46 412.49 72.6M
2021-05-25 412.48 412.84 408.15 408.87 67.8M
2021-05-24 414.64 414.91 411.62 412.25 38.8M
2021-05-21 414.80 414.98 410.97 414.48 54.8M
2021-05-20 412.10 414.39 408.53 414.07 164.4M
2021-05-19 411.83 412.38 407.96 410.08 84.5M
2021-05-18 411.34 414.11 410.59 413.03 91.8M
2021-05-17 409.46 411.34 409.35 410.32 60.4M
2021-05-14 407.82 410.46 407.67 409.40 47.7M
2021-05-13 407.46 408.94 405.36 407.73 67.4M
2021-05-12 411.93 412.13 405.79 406.22 67.3M
2021-05-11 413.12 413.71 411.20 413.03 70.7M
2021-05-10 409.97 416.48 409.97 414.83 67.7M
2021-05-07 410.18 413.33 409.05 409.68 67.7M
2021-05-06 407.95 410.69 406.90 409.92 105.5M
2021-05-05 409.21 411.00 407.49 407.81 65.4M
2021-05-04 411.66 412.07 407.91 408.57 96.8M
2021-05-03 409.85 413.03 409.85 411.67 58.7M
2021-04-30 413.31 414.36 407.97 408.51 152.9M
2021-04-29 414.48 418.38 413.02 414.18 113.0M
2021-04-28 413.67 415.12 411.59 412.11 58.7M
2021-04-27 414.73 416.71 412.23 413.40 107.2M
2021-04-26 415.23 416.36 412.71 412.95 66.9M
2021-04-23 416.12 416.61 413.93 414.41 76.3M
2021-04-22 415.73 416.32 412.48 415.95 91.7M
2021-04-21 411.45 415.57 411.06 414.80 80.4M
2021-04-20 407.84 411.95 405.78 411.71 82.6M
2021-04-19 410.24 411.83 407.35 407.71 59.0M
2021-04-16 408.63 413.53 408.33 410.33 73.7M
2021-04-15 407.98 410.54 407.29 408.54 100.6M
2021-04-14 406.51 409.03 405.65 407.84 98.9M
2021-04-13 401.13 402.66 400.51 402.16 94.3M
2021-04-12 401.69 404.14 400.22 401.11 63.1M
2021-04-09 404.10 405.27 401.39 402.35 65.3M
2021-04-08 403.88 405.98 402.98 404.05 83.6M
2021-04-07 400.07 404.89 400.07 403.87 84.0M
2021-04-06 401.88 402.79 400.08 402.41 67.7M
2021-04-05 399.44 403.58 398.20 401.84 80.4M
2021-03-31 401.27 401.36 395.03 397.52 140.4M
2021-03-30 401.47 402.28 397.88 401.48 85.3M
2021-03-29 397.93 401.99 396.36 401.36 76.6M
2021-03-26 397.30 398.23 393.39 396.68 73.8M
2021-03-25 393.09 395.25 391.75 394.98 85.4M
2021-03-24 396.25 396.49 392.35 394.10 82.2M
2021-03-23 399.12 399.12 394.52 395.04 82.6M
2021-03-22 397.08 401.61 397.08 399.11 63.7M
2021-03-19 399.10 401.54 395.35 396.58 306.1M
2021-03-18 402.45 402.77 399.80 400.16 68.2M
2021-03-17 403.46 404.44 400.80 401.95 69.1M
2021-03-16 397.29 403.81 396.31 403.22 125.3M
2021-03-12 397.21 398.53 394.69 397.09 88.5M
2021-03-11 396.52 398.41 396.11 397.58 96.5M
2021-03-10 395.27 398.04 393.77 396.37 96.2M
2021-03-09 395.07 397.97 392.91 395.02 128.2M
2021-03-08 387.87 395.31 386.84 394.52 114.1M
2021-03-05 387.84 391.62 385.54 387.86 120.0M
2021-03-04 387.19 391.40 385.80 386.22 125.2M
2021-03-03 386.98 388.15 384.95 386.77 126.8M
2021-03-02 377.70 385.11 377.70 384.61 97.7M
2021-03-01 379.00 383.63 377.39 378.12 76.0M
2021-02-26 374.21 379.25 372.74 377.56 212.4M
2021-02-25 379.88 383.55 373.37 374.33 126.5M
2021-02-24 378.67 380.26 375.87 378.52 124.8M
2021-02-23 376.16 380.48 373.66 378.17 114.0M
2021-02-22 379.56 382.34 376.37 376.88 131.3M
2021-02-19 379.83 382.05 379.18 379.64 95.2M
2021-02-18 381.25 381.79 377.99 378.30 127.6M
2021-02-17 379.74 382.17 378.65 381.42 105.2M
2021-02-16 378.57 382.13 378.57 380.14 85.0M
2021-02-15 378.46 379.00 377.18 377.61 7.8M
2021-02-12 377.25 378.89 376.10 378.34 61.1M
2021-02-11 382.17 385.34 376.38 376.83 93.0M
2021-02-10 383.09 384.57 381.30 381.96 60.3M
2021-02-09 378.10 383.72 377.88 382.83 85.2M
2021-02-08 378.75 379.63 376.86 377.85 114.4M
2021-02-05 379.53 382.16 377.88 378.31 71.9M
2021-02-04 380.55 380.66 378.42 378.89 130.0M
2021-02-03 378.41 381.87 375.23 380.16 640.2M
2021-02-02 372.44 382.18 372.44 377.42 280.3M
2021-01-29 376.99 377.65 369.25 370.86 186.7M
2021-01-28 378.77 379.74 375.23 378.40 101.2M
2021-01-27 379.88 380.31 374.13 378.22 138.2M
2021-01-26 383.66 385.09 379.94 384.45 118.8M
2021-01-25 385.21 386.01 377.38 384.01 83.2M
2021-01-22 382.98 383.95 378.59 383.30 84.3M
2021-01-21 386.06 387.47 382.75 383.83 93.2M
2021-01-20 386.35 386.35 381.15 384.89 108.2M
2021-01-19 389.05 389.61 384.12 384.55 87.8M
2021-01-18 386.07 389.28 386.07 388.61 19.0M
2021-01-15 388.44 388.44 384.88 385.90 76.3M
2021-01-14 387.50 389.93 385.53 388.22 86.5M
2021-01-13 390.12 390.69 384.26 387.04 92.6M
2021-01-12 393.12 395.01 388.10 389.43 98.6M
2021-01-11 397.08 397.08 391.04 392.86 78.2M
2021-01-08 392.32 398.96 392.32 397.28 215.2M
2021-01-07 389.90 393.28 389.27 392.29 104.5M
2021-01-06 386.46 392.98 385.88 387.31 124.4M
2021-01-05 382.51 383.93 380.50 382.96 67.6M
2021-01-04 379.82 387.58 379.82 382.35 42.9M