S&PBMV BURSA OPTIMO INDEX

VD
🏛️ mexico →
281.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 243.39 243.72 243.39 243.46 124.7K
08:31 243.41 243.41 242.57 242.74 91.3K
08:32 242.67 242.67 242.42 242.54 216.0K
08:33 242.48 242.49 242.16 242.16 212.7K
08:34 242.27 242.32 242.23 242.24 76.6K
08:35 242.19 242.19 242.07 242.07 447.2K
08:36 242.11 242.11 241.87 242.05 145.8K
08:37 241.98 242.05 241.97 241.97 204.5K
08:38 241.98 241.98 241.89 241.91 73.9K
08:39 241.94 242.11 241.94 242.11 77.1K
08:40 242.09 242.23 242.09 242.15 73.5K
08:41 242.11 242.13 242.06 242.06 237.1K
08:42 242.10 242.16 242.10 242.11 68.2K
08:43 242.03 242.22 242.03 242.22 48.7K
08:44 242.08 242.08 241.94 241.98 29.9K
08:45 242.06 242.06 241.85 241.85 134.3K
08:46 241.86 241.87 241.68 241.68 111.3K
08:47 241.79 241.84 241.62 241.84 123.3K
08:48 241.65 241.94 241.65 241.94 245.7K
08:49 241.99 242.09 241.89 242.09 56.6K
08:50 241.92 241.92 241.53 241.53 262.1K
08:51 241.53 241.55 241.39 241.39 185.5K
08:52 241.44 241.47 241.41 241.47 87.8K
08:53 241.32 241.32 241.22 241.22 119.8K
08:54 241.31 241.34 241.26 241.34 42.9K
08:55 241.35 241.49 241.32 241.49 64.2K
08:56 241.51 241.53 241.51 241.52 96.3K
08:57 241.45 241.53 241.45 241.53 31.6K
08:58 241.52 241.61 241.52 241.61 43.9K
08:59 241.70 241.74 241.70 241.72 145.2K
09:00 241.77 241.91 241.77 241.91 352.4K
09:01 241.99 241.99 241.73 241.73 37.3K
09:02 241.81 241.87 241.80 241.80 234.6K
09:03 241.81 241.83 241.69 241.69 244.1K
09:04 241.64 241.64 241.48 241.48 542.3K
09:05 241.86 241.91 241.81 241.91 178.2K
09:06 241.90 241.90 241.81 241.81 267.2K
09:07 242.01 242.01 241.92 241.94 122.7K
09:08 241.89 241.89 241.83 241.85 35.9K
09:09 241.74 241.74 241.64 241.65 237.3K
09:10 241.64 241.64 241.59 241.64 41.1K
09:11 241.63 241.63 241.57 241.58 76.0K
09:12 241.58 241.97 241.58 241.93 164.3K
09:13 241.92 241.94 241.92 241.94 41.3K
09:14 242.03 242.03 241.91 241.91 86.7K
09:15 241.90 241.96 241.90 241.91 50.9K
09:16 241.89 241.90 241.87 241.89 89.9K
09:17 241.89 241.94 241.86 241.86 31.2K
09:18 241.83 241.83 241.76 241.76 312.4K
09:19 241.73 241.74 241.70 241.74 105.7K
09:20 241.78 241.79 241.67 241.67 399.0K
09:21 241.60 241.66 241.60 241.66 172.6K
09:22 241.71 241.79 241.71 241.76 51.0K
09:23 241.77 241.77 241.67 241.67 54.8K
09:24 241.76 241.87 241.76 241.81 182.8K
09:25 241.81 241.88 241.79 241.81 81.0K
09:26 241.82 241.90 241.80 241.90 88.0K
09:27 241.86 241.97 241.86 241.97 546.2K
09:28 242.02 242.06 242.02 242.03 71.3K
09:29 242.00 242.00 241.85 241.88 388.0K
09:30 241.86 241.86 241.81 241.84 45.0K
09:31 241.78 241.81 241.78 241.78 625.7K
09:32 241.77 241.82 241.77 241.81 88.4K
09:33 241.81 241.82 241.80 241.82 95.5K
09:34 241.78 241.87 241.78 241.87 72.0K
09:35 241.89 241.95 241.88 241.95 181.5K
09:36 241.90 241.98 241.90 241.92 2,077.4K
09:37 241.90 242.00 241.90 242.00 86.7K
09:38 242.20 242.20 242.19 242.19 191.1K
09:39 242.25 242.34 242.25 242.27 28.2K
09:40 242.27 242.27 242.21 242.21 79.2K
09:41 242.22 242.23 242.19 242.19 104.7K
09:42 242.20 242.20 242.15 242.15 63.4K
09:43 242.13 242.13 242.04 242.06 131.2K
09:44 242.16 242.16 242.13 242.14 93.3K
09:45 242.18 242.18 242.07 242.07 483.4K
09:46 242.02 242.10 242.02 242.03 558.2K
09:47 242.05 242.09 242.05 242.06 51.6K
09:48 241.97 241.97 241.87 241.87 2,859.8K
09:49 241.85 241.86 241.85 241.86 92.3K
09:50 241.94 241.94 241.87 241.87 51.9K
09:51 241.89 241.89 241.87 241.89 39.7K
09:52 241.91 241.92 241.88 241.92 45.2K
09:53 242.03 242.03 241.99 241.99 187.7K
09:54 241.96 241.97 241.92 241.92 95.8K
09:55 241.92 241.95 241.88 241.95 38.3K
09:56 241.87 241.87 241.85 241.87 85.9K
09:57 241.87 242.06 241.83 242.03 179.9K
09:58 241.98 242.00 241.93 241.93 89.6K
09:59 241.91 241.91 241.81 241.81 109.7K
10:00 241.92 241.92 241.84 241.84 70.9K
10:01 241.81 241.82 241.70 241.70 167.6K
10:02 241.86 241.94 241.86 241.94 49.4K
10:03 241.89 242.01 241.89 242.01 87.7K
10:04 242.02 242.04 242.01 242.01 82.4K
10:05 242.04 242.06 241.98 241.98 265.5K
10:06 242.04 242.04 241.97 241.98 59.8K
10:07 241.92 241.92 241.87 241.87 115.5K
10:08 241.83 241.88 241.83 241.88 65.7K
10:09 241.82 241.90 241.82 241.87 57.1K
10:10 242.00 242.06 242.00 242.03 109.6K
10:11 242.03 242.05 242.03 242.05 66.2K
10:12 242.08 242.09 241.96 241.96 90.8K
10:13 241.95 241.98 241.95 241.97 43.4K
10:14 241.93 241.93 241.86 241.89 73.1K
10:15 242.00 242.00 241.91 241.91 72.4K
10:16 241.97 242.01 241.97 242.01 80.2K
10:17 241.98 241.98 241.97 241.98 95.7K
10:18 241.97 241.99 241.97 241.99 83.5K
10:19 242.02 242.02 241.91 241.91 83.0K
10:20 241.91 241.99 241.91 241.99 139.0K
10:21 242.01 242.04 242.01 242.04 150.8K
10:22 242.05 242.05 242.04 242.05 63.4K
10:23 242.06 242.06 242.01 242.06 578.2K
10:24 242.01 242.02 241.97 242.00 111.2K
10:25 241.99 241.99 241.96 241.96 345.3K
10:26 241.97 241.97 241.95 241.95 141.3K
10:27 241.95 241.95 241.88 241.90 179.3K
10:28 241.86 241.88 241.86 241.87 128.3K
10:29 241.89 241.89 241.83 241.83 79.8K
10:30 241.81 241.97 241.79 241.97 188.5K
10:31 241.95 242.11 241.95 242.11 143.1K
10:32 242.09 242.15 242.09 242.12 76.6K
10:33 242.15 242.15 242.10 242.10 161.1K
10:34 242.14 242.17 242.14 242.17 130.6K
10:35 242.11 242.11 242.06 242.06 190.1K
10:36 242.09 242.17 242.09 242.17 85.6K
10:37 242.14 242.15 242.14 242.14 129.9K
10:38 242.19 242.23 242.19 242.23 78.4K
10:39 242.24 242.34 242.19 242.34 140.1K
10:40 242.39 242.41 242.39 242.41 128.6K
10:41 242.44 242.45 242.43 242.45 167.8K
10:42 242.44 242.44 242.38 242.38 139.0K
10:43 242.36 242.42 242.36 242.42 138.1K
10:44 242.42 242.46 242.37 242.46 118.3K
10:45 242.45 242.48 242.42 242.42 76.4K
10:46 242.39 242.40 242.37 242.38 601.5K
10:47 242.39 242.47 242.34 242.44 266.9K
10:48 242.40 242.46 242.40 242.45 78.3K
10:49 242.47 242.48 242.40 242.44 182.2K
10:50 242.41 242.42 242.37 242.42 183.5K
10:51 242.40 242.53 242.40 242.53 161.5K
10:52 242.51 242.51 242.48 242.48 145.3K
10:53 242.49 242.49 242.45 242.45 123.6K
10:54 242.43 242.48 242.43 242.44 151.9K
10:55 242.45 242.48 242.45 242.48 999.1K
10:56 242.53 242.53 242.48 242.48 75.1K
10:57 242.44 242.44 242.41 242.41 128.1K
10:58 242.41 242.44 242.41 242.42 110.4K
10:59 242.40 242.41 242.38 242.38 143.7K
11:00 242.39 242.41 242.38 242.41 69.8K
11:01 242.46 242.48 242.43 242.48 58.8K
11:02 242.55 242.61 242.55 242.61 114.5K
11:03 242.63 242.63 242.54 242.54 59.1K
11:04 242.57 242.57 242.51 242.53 344.0K
11:05 242.50 242.50 242.42 242.46 61.0K
11:06 242.51 242.51 242.49 242.50 86.4K
11:07 242.54 242.54 242.36 242.38 832.7K
11:08 242.43 242.63 242.36 242.63 116.9K
11:09 243.20 243.30 242.89 243.13 681.5K
11:10 242.94 243.08 242.87 242.87 179.9K
11:11 242.87 242.87 242.67 242.67 189.8K
11:12 242.60 242.70 242.60 242.68 155.1K
11:13 242.68 242.69 242.67 242.69 53.7K
11:14 242.69 242.69 242.62 242.63 455.5K
11:15 242.62 242.68 242.59 242.59 134.2K
11:16 242.56 242.64 242.56 242.61 144.1K
11:17 242.58 242.58 242.51 242.58 109.7K
11:18 242.63 242.73 242.63 242.73 282.8K
11:19 242.86 243.08 242.86 242.97 294.3K
11:20 242.94 242.94 242.88 242.88 188.6K
11:21 242.90 243.06 242.90 242.99 84.9K
11:22 242.98 242.98 242.95 242.95 136.7K
11:23 243.01 243.02 242.96 243.02 190.2K
11:24 243.12 243.19 243.12 243.19 117.6K
11:25 243.13 243.20 243.13 243.19 224.8K
11:26 243.19 243.27 243.19 243.27 328.7K
11:27 243.28 243.28 243.21 243.21 160.5K
11:28 243.27 243.32 243.27 243.31 320.2K
11:29 243.32 243.40 243.32 243.38 333.3K
11:30 243.30 243.42 243.30 243.41 277.8K
11:31 243.44 243.83 243.44 243.83 483.4K
11:32 243.79 243.88 243.79 243.83 169.8K
11:33 243.86 243.90 243.86 243.90 136.2K
11:34 243.96 243.97 243.93 243.97 518.5K
11:35 244.02 244.03 244.01 244.01 226.4K
11:36 244.07 244.32 244.07 244.32 526.6K
11:37 244.63 244.98 244.63 244.78 850.2K
11:38 244.82 244.82 244.80 244.81 478.9K
11:39 244.86 244.98 244.81 244.91 379.8K
11:40 245.06 245.06 244.95 244.95 311.5K
11:41 245.01 245.01 244.89 244.98 982.4K
11:42 244.95 244.95 244.89 244.89 431.7K
11:43 244.85 244.85 244.77 244.84 179.2K
11:44 244.81 244.81 244.75 244.75 170.6K
11:45 244.75 244.78 244.75 244.75 249.1K
11:46 244.75 244.75 244.73 244.75 173.3K
11:47 244.71 244.83 244.71 244.83 158.4K
11:48 244.88 244.88 244.80 244.84 138.2K
11:49 244.77 244.96 244.74 244.96 158.4K
11:50 244.93 244.93 244.84 244.84 492.7K
11:51 244.86 244.86 244.74 244.74 116.3K
11:52 244.76 244.76 244.63 244.63 465.5K
11:53 244.60 244.70 244.60 244.70 99.5K
11:54 244.66 244.69 244.63 244.63 111.6K
11:55 244.66 244.66 244.63 244.64 199.6K
11:56 244.64 244.84 244.64 244.80 264.7K
11:57 244.79 244.89 244.76 244.89 259.7K
11:58 244.83 244.83 244.65 244.65 288.8K
11:59 244.67 244.67 244.62 244.65 122.1K
12:00 244.67 244.67 244.61 244.61 72.9K
12:01 244.60 244.60 244.56 244.59 151.7K
12:02 244.59 244.68 244.59 244.67 179.4K
12:03 244.69 244.71 244.66 244.71 177.7K
12:04 244.69 244.78 244.69 244.74 135.0K
12:05 244.81 244.85 244.81 244.85 129.6K
12:06 244.91 244.92 244.85 244.85 205.5K
12:07 244.89 244.99 244.85 244.99 226.8K
12:08 244.97 245.00 244.97 244.99 162.9K
12:09 245.02 245.08 245.02 245.06 103.7K
12:10 244.99 245.02 244.91 244.91 132.9K
12:11 244.91 244.94 244.85 244.87 261.3K
12:12 244.90 244.92 244.81 244.85 91.3K
12:13 244.88 244.90 244.83 244.83 78.8K
12:14 244.84 244.89 244.84 244.89 92.4K
12:15 244.82 244.86 244.74 244.74 159.7K
12:16 244.75 244.75 244.71 244.71 182.3K
12:17 244.73 244.73 244.65 244.65 99.2K
12:18 244.58 244.67 244.55 244.55 94.3K
12:19 244.62 244.62 243.74 243.74 538.2K
12:20 243.67 243.75 243.62 243.62 1,033.1K
12:21 243.66 243.69 243.63 243.69 197.0K
12:22 243.67 243.67 243.33 243.33 331.1K
12:23 243.34 243.34 242.98 242.98 487.6K
12:24 242.99 243.25 242.99 243.25 323.1K
12:25 243.13 243.13 242.46 242.46 474.2K
12:26 242.51 242.51 241.92 241.92 536.8K
12:27 241.62 242.09 241.62 242.09 411.5K
12:28 242.34 242.39 242.28 242.39 530.4K
12:29 242.52 242.80 242.52 242.80 128.1K
12:30 242.85 243.08 242.85 243.08 145.7K
12:31 243.08 243.09 243.02 243.07 102.0K
12:32 243.14 243.14 242.70 242.70 232.4K
12:33 242.47 242.57 242.40 242.57 332.2K
12:34 242.63 242.75 242.63 242.75 223.0K
12:35 242.75 242.76 242.73 242.73 125.4K
12:36 242.75 242.76 242.70 242.70 152.8K
12:37 242.65 242.72 242.65 242.70 156.7K
12:38 242.55 242.55 242.44 242.46 206.5K
12:39 242.48 242.67 242.48 242.67 185.6K
12:40 242.58 242.66 242.58 242.63 170.9K
12:41 242.63 242.72 242.63 242.72 82.4K
12:42 242.78 242.84 242.78 242.84 71.2K
12:43 242.97 243.10 242.97 243.08 446.5K
12:44 243.04 243.12 243.04 243.12 101.3K
12:45 243.09 243.09 242.92 242.92 282.7K
12:46 242.71 242.71 242.24 242.24 310.8K
12:47 242.27 242.28 242.20 242.28 191.2K
12:48 242.27 242.57 242.27 242.46 181.3K
12:49 242.39 242.39 242.29 242.29 212.5K
12:50 242.27 242.40 242.25 242.33 575.9K
12:51 242.33 242.55 242.29 242.47 262.8K
12:52 242.42 242.47 242.40 242.40 153.9K
12:53 242.32 242.33 242.29 242.29 196.9K
12:54 242.33 242.35 242.30 242.34 182.2K
12:55 242.28 242.29 242.26 242.26 147.3K
12:56 242.23 242.23 242.21 242.23 192.9K
12:57 242.22 242.24 242.22 242.24 239.7K
12:58 242.25 242.26 242.21 242.22 115.0K
12:59 242.26 242.30 242.26 242.26 362.5K
13:00 242.29 242.29 242.12 242.12 159.9K
13:01 242.22 242.40 242.22 242.40 151.8K
13:02 242.45 242.46 242.42 242.44 102.5K
13:03 242.40 242.40 242.37 242.37 175.2K
13:04 242.41 242.41 242.28 242.28 107.0K
13:05 242.30 242.30 242.25 242.26 84.6K
13:06 242.29 242.29 242.23 242.25 189.2K
13:07 242.28 242.31 242.27 242.31 149.4K
13:08 242.28 242.29 242.28 242.28 113.0K
13:09 242.31 242.37 242.31 242.37 356.3K
13:10 242.36 242.41 242.35 242.41 4,183.0K
13:11 242.40 242.40 242.33 242.40 146.3K
13:12 242.34 242.43 242.28 242.28 78.4K
13:13 242.22 242.22 242.18 242.22 326.6K
13:14 242.22 242.22 242.15 242.15 132.8K
13:15 242.19 242.25 242.13 242.25 116.5K
13:16 242.24 242.24 242.08 242.08 140.9K
13:17 242.05 242.11 242.04 242.10 85.9K
13:18 242.12 242.15 242.10 242.15 85.5K
13:19 242.19 242.19 242.03 242.03 134.4K
13:20 242.01 242.07 242.01 242.07 81.4K
13:21 242.05 242.05 241.92 241.92 137.1K
13:22 241.91 241.91 241.86 241.86 128.4K
13:23 241.85 241.95 241.85 241.95 74.8K
13:24 241.91 241.98 241.91 241.97 177.4K
13:25 241.94 242.00 241.94 242.00 150.8K
13:26 242.00 242.07 242.00 242.03 76.9K
13:27 242.06 242.06 242.02 242.02 104.2K
13:28 242.02 242.06 242.02 242.04 120.6K
13:29 241.83 241.83 241.78 241.82 200.7K
13:30 241.78 241.78 241.72 241.74 263.7K
13:31 241.75 241.78 241.75 241.78 77.1K
13:32 241.81 241.85 241.78 241.78 164.6K
13:33 241.79 241.82 241.79 241.82 258.6K
13:34 241.88 241.97 241.88 241.97 118.6K
13:35 242.01 242.01 241.91 241.97 410.4K
13:36 241.97 241.97 241.92 241.92 174.4K
13:37 241.89 241.89 241.81 241.81 190.1K
13:38 241.79 241.81 241.79 241.80 136.1K
13:39 241.79 241.79 241.77 241.78 96.8K
13:40 241.79 241.79 241.71 241.71 109.4K
13:41 241.73 241.77 241.73 241.73 132.5K
13:42 241.73 241.73 241.60 241.65 319.0K
13:43 241.62 241.68 241.62 241.63 206.7K
13:44 241.63 241.63 241.56 241.56 138.0K
13:45 241.58 241.61 241.56 241.61 83.7K
13:46 241.57 241.57 241.52 241.53 135.3K
13:47 241.50 241.50 241.47 241.50 109.0K
13:48 241.47 241.53 241.47 241.50 352.4K
13:49 241.42 241.45 241.42 241.42 156.2K
13:50 241.42 241.50 241.42 241.44 123.7K
13:51 241.48 241.48 241.43 241.43 144.6K
13:52 241.43 241.44 241.38 241.44 260.5K
13:53 241.45 241.45 241.41 241.43 521.2K
13:54 241.42 241.48 241.41 241.41 159.1K
13:55 241.47 241.47 241.42 241.42 116.3K
13:56 241.37 241.39 241.33 241.39 125.5K
13:57 241.37 241.39 241.37 241.39 166.8K
13:58 241.38 241.42 241.38 241.42 172.3K
13:59 241.43 241.49 241.43 241.49 194.5K
14:00 241.46 241.47 241.42 241.44 139.5K
14:01 241.36 241.36 241.25 241.25 241.1K
14:02 241.23 241.23 241.01 241.01 222.8K
14:03 240.93 240.93 240.81 240.81 250.3K
14:04 240.77 240.80 240.73 240.73 179.8K
14:05 240.67 240.67 240.40 240.48 318.4K
14:06 240.48 240.48 240.41 240.41 243.7K
14:07 240.49 240.49 240.41 240.42 168.1K
14:08 240.45 240.58 240.37 240.41 270.1K
14:09 240.40 240.51 240.40 240.51 92.5K
14:10 240.49 240.50 240.44 240.48 109.3K
14:11 240.48 240.48 240.45 240.47 159.6K
14:12 240.41 240.50 240.41 240.44 122.8K
14:13 240.42 240.73 240.40 240.73 207.3K
14:14 240.77 240.77 240.46 240.46 266.3K
14:15 240.48 240.48 239.93 239.93 641.6K
14:16 240.35 240.35 239.90 239.90 330.0K
14:17 239.96 239.99 239.93 239.99 179.9K
14:18 240.02 240.11 240.02 240.11 156.5K
14:19 240.08 240.08 239.87 239.90 388.8K
14:20 239.78 239.80 239.57 239.68 401.8K
14:21 239.59 239.59 239.30 239.33 369.8K
14:22 239.32 239.44 239.32 239.44 299.6K
14:23 239.49 239.55 239.49 239.52 316.5K
14:24 239.60 239.67 239.60 239.61 240.7K
14:25 239.59 239.76 239.59 239.70 244.0K
14:26 239.71 239.95 239.71 239.77 199.4K
14:27 239.76 239.78 239.48 239.52 406.0K
14:28 239.46 239.47 239.33 239.47 309.6K
14:29 239.40 239.46 239.39 239.39 206.1K
14:30 239.35 239.35 239.02 239.02 622.8K
14:31 238.92 239.07 238.89 239.07 358.0K
14:32 239.09 239.21 239.06 239.21 378.3K
14:33 239.22 239.40 239.22 239.40 348.2K
14:34 239.47 239.47 239.36 239.36 510.4K
14:35 239.24 239.27 239.22 239.22 255.9K
14:36 239.26 239.36 239.26 239.36 417.9K
14:37 239.28 239.29 239.24 239.24 445.6K
14:38 239.18 239.41 239.18 239.41 480.9K
14:39 239.33 239.62 239.33 239.62 758.2K
14:40 239.64 239.64 239.13 239.13 1,590.7K
14:41 239.06 239.06 239.02 239.04 1,836.5K
14:42 238.98 239.18 238.98 239.13 1,858.6K
14:43 239.15 239.15 239.03 239.09 2,286.9K
14:44 239.11 239.58 239.11 239.40 2,379.4K
14:45 239.41 239.41 239.30 239.30 1,795.6K
14:46 239.36 239.42 239.36 239.36 1,667.2K
14:47 239.45 239.45 239.40 239.40 2,092.2K
14:48 239.42 239.46 239.42 239.42 1,477.7K
14:49 239.45 239.45 239.35 239.35 1,748.3K
14:50 239.35 239.46 239.35 239.46 2,844.4K
14:51 239.47 239.58 239.47 239.55 2,032.8K
14:52 239.57 239.63 239.57 239.61 2,207.3K
14:53 239.63 239.70 239.62 239.70 2,083.2K
14:54 239.70 239.75 239.70 239.70 1,770.7K
14:55 239.64 239.70 239.64 239.68 2,390.2K
14:56 239.69 239.74 239.69 239.71 2,436.3K
14:57 239.71 239.82 239.68 239.82 2,006.9K
14:58 239.82 239.82 239.74 239.74 2,274.7K
14:59 239.82 239.82 239.72 239.73 101,573.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available