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
08:30 253.36 253.52 253.34 253.52 438.1K
08:31 253.56 253.73 253.17 253.17 274.4K
08:32 253.19 253.19 252.90 252.90 184.7K
08:33 252.98 253.06 252.98 253.00 253.1K
08:34 253.07 253.10 252.98 253.09 162.4K
08:35 253.12 253.12 253.10 253.12 194.4K
08:36 253.15 253.30 253.08 253.30 135.9K
08:37 253.16 253.69 253.15 253.69 280.8K
08:38 253.65 253.78 253.65 253.78 523.7K
08:39 253.69 253.80 253.62 253.76 548.1K
08:40 253.83 253.92 253.83 253.92 127.1K
08:41 253.87 253.87 253.62 253.62 178.1K
08:42 253.60 253.66 253.54 253.66 95.0K
08:43 253.79 253.79 253.68 253.68 741.0K
08:44 253.62 253.62 253.54 253.54 175.4K
08:45 253.53 253.58 253.53 253.58 384.6K
08:46 253.56 253.61 253.48 253.48 271.9K
08:47 253.46 253.49 253.41 253.44 156.0K
08:48 253.38 253.54 253.38 253.54 153.7K
08:49 253.41 253.42 253.33 253.33 90.6K
08:50 253.39 253.45 253.38 253.45 142.7K
08:51 253.50 253.62 253.45 253.62 354.2K
08:52 253.67 253.87 253.67 253.87 216.0K
08:53 253.85 253.97 253.85 253.97 132.6K
08:54 253.89 253.94 253.89 253.91 80.0K
08:55 253.87 253.88 253.77 253.88 460.7K
08:56 253.89 253.89 253.86 253.86 125.5K
08:57 253.81 253.95 253.77 253.95 95.4K
08:58 253.99 254.02 253.89 254.02 1,341.8K
08:59 253.99 254.07 253.98 254.05 295.8K
09:00 253.93 253.93 253.77 253.77 345.2K
09:01 253.75 253.82 253.66 253.66 149.8K
09:02 253.70 253.70 253.65 253.65 199.6K
09:03 253.70 253.70 253.62 253.65 175.7K
09:04 253.68 253.72 253.68 253.72 406.5K
09:05 253.72 253.73 253.67 253.73 235.3K
09:06 253.65 253.76 253.65 253.72 368.5K
09:07 253.70 253.80 253.70 253.80 202.2K
09:08 253.81 253.81 253.73 253.73 370.6K
09:09 253.73 253.79 253.63 253.63 361.8K
09:10 253.50 253.60 253.50 253.60 161.8K
09:11 253.63 253.63 253.56 253.56 129.6K
09:12 253.50 253.56 253.50 253.56 162.3K
09:13 253.55 253.59 253.55 253.58 78.0K
09:14 253.59 253.60 253.55 253.60 128.1K
09:15 253.51 253.51 253.38 253.38 325.1K
09:16 253.37 253.37 253.25 253.25 424.9K
09:17 253.26 253.28 253.26 253.28 1,193.6K
09:18 253.34 253.34 253.25 253.25 391.6K
09:19 253.22 253.23 253.15 253.15 88.6K
09:20 253.20 253.20 253.18 253.18 290.1K
09:21 253.17 253.24 253.17 253.24 202.4K
09:22 253.19 253.19 253.04 253.06 311.1K
09:23 253.03 253.11 253.03 253.11 443.0K
09:24 253.10 253.11 253.06 253.11 501.0K
09:25 253.10 253.16 253.09 253.16 304.4K
09:26 253.13 253.24 253.13 253.24 100.6K
09:27 253.23 253.23 253.19 253.19 350.0K
09:28 253.21 253.21 253.19 253.20 131.6K
09:29 253.25 253.25 253.17 253.17 161.3K
09:30 253.18 253.24 253.18 253.19 690.8K
09:31 253.21 253.21 253.06 253.06 149.4K
09:32 252.98 253.01 252.98 252.99 203.5K
09:33 253.02 253.04 252.98 253.03 1,099.4K
09:34 253.02 253.02 252.91 252.93 577.8K
09:35 252.94 252.94 252.88 252.90 376.2K
09:36 252.91 252.91 252.85 252.85 263.3K
09:37 252.84 252.91 252.84 252.91 262.6K
09:38 252.91 252.91 252.87 252.87 220.1K
09:39 252.88 252.88 252.81 252.82 158.6K
09:40 252.85 252.86 252.85 252.86 143.0K
09:41 252.89 252.91 252.83 252.83 351.9K
09:42 252.90 252.95 252.90 252.95 138.2K
09:43 253.00 253.00 252.97 252.97 1,137.6K
09:44 252.95 253.03 252.95 253.03 513.4K
09:45 253.07 253.13 253.07 253.13 363.5K
09:46 253.11 253.14 253.11 253.14 10,821.6K
09:47 253.22 253.22 253.15 253.17 1,176.0K
09:48 253.18 253.18 253.13 253.13 290.2K
09:49 253.13 253.13 253.07 253.07 278.1K
09:50 253.13 253.19 253.10 253.10 782.7K
09:51 253.12 253.21 253.12 253.21 1,098.9K
09:52 253.24 253.25 253.20 253.24 307.7K
09:53 253.19 253.28 253.18 253.21 744.1K
09:54 253.23 253.23 253.10 253.10 162.7K
09:55 253.11 253.11 253.04 253.05 245.2K
09:56 253.07 253.12 253.07 253.10 496.6K
09:57 253.13 253.13 253.05 253.06 62.5K
09:58 253.07 253.23 253.07 253.23 206.0K
09:59 253.17 253.17 253.11 253.11 1,159.5K
10:00 253.11 253.14 253.08 253.08 518.2K
10:01 253.08 253.08 253.03 253.06 141.4K
10:02 253.03 253.07 253.03 253.05 94.4K
10:03 253.04 253.04 252.96 252.98 132.0K
10:04 253.03 253.03 252.96 252.96 212.3K
10:05 252.98 252.98 252.96 252.96 154.8K
10:06 252.99 252.99 252.97 252.99 140.6K
10:07 253.02 253.04 253.02 253.04 124.6K
10:08 253.11 253.31 253.11 253.31 103.4K
10:09 253.30 253.44 253.30 253.44 268.1K
10:10 253.50 253.50 253.47 253.50 234.9K
10:11 253.53 253.53 253.44 253.44 482.8K
10:12 253.45 253.49 253.40 253.49 368.1K
10:13 253.44 253.44 253.34 253.34 2,397.6K
10:14 253.34 253.38 253.31 253.38 1,396.6K
10:15 253.40 253.43 253.39 253.39 483.8K
10:16 253.38 253.38 253.30 253.30 558.3K
10:17 253.31 253.47 253.30 253.47 828.6K
10:18 253.45 253.48 253.45 253.47 268.7K
10:19 253.45 253.52 253.45 253.49 215.2K
10:20 253.42 253.45 253.41 253.45 531.1K
10:21 253.41 253.50 253.41 253.43 238.2K
10:22 253.42 253.45 253.42 253.45 280.4K
10:23 253.44 253.44 253.37 253.38 315.6K
10:24 253.36 253.36 253.29 253.30 260.2K
10:25 253.28 253.28 253.22 253.22 401.2K
10:26 253.16 253.16 253.07 253.07 300.6K
10:27 253.10 253.10 253.05 253.08 425.2K
10:28 253.07 253.11 253.07 253.11 249.2K
10:29 253.10 253.16 253.10 253.16 2,791.5K
10:30 253.17 253.17 253.06 253.06 266.3K
10:31 253.09 253.11 253.06 253.11 376.5K
10:32 253.15 253.16 253.12 253.16 350.4K
10:33 253.12 253.13 253.11 253.13 334.2K
10:34 253.14 253.16 253.11 253.16 232.1K
10:35 253.16 253.16 253.10 253.15 1,046.7K
10:36 253.15 253.17 253.13 253.13 328.7K
10:37 253.12 253.16 253.09 253.09 490.1K
10:38 253.16 253.24 253.16 253.22 653.9K
10:39 253.27 253.28 253.25 253.26 179.8K
10:40 253.31 253.42 253.31 253.42 151.2K
10:41 253.43 253.47 253.43 253.44 303.7K
10:42 253.44 253.44 253.34 253.34 138.6K
10:43 253.46 253.49 253.44 253.44 301.8K
10:44 253.36 253.41 253.36 253.41 312.0K
10:45 253.40 253.58 253.40 253.54 154.2K
10:46 253.44 253.47 253.43 253.47 264.7K
10:47 253.51 253.57 253.51 253.53 227.9K
10:48 253.56 253.58 253.56 253.56 4,098.2K
10:49 253.55 253.58 253.54 253.54 206.8K
10:50 253.51 253.57 253.50 253.57 540.6K
10:51 253.59 253.68 253.59 253.68 256.7K
10:52 253.71 253.71 253.63 253.63 225.1K
10:53 253.69 253.69 253.63 253.63 414.1K
10:54 253.64 253.64 253.59 253.61 266.8K
10:55 253.57 253.59 253.54 253.59 242.9K
10:56 253.61 253.64 253.56 253.64 421.0K
10:57 253.59 253.67 253.59 253.67 267.5K
10:58 253.66 253.66 253.64 253.64 292.3K
10:59 253.61 253.69 253.57 253.69 189.9K
11:00 253.70 253.72 253.61 253.67 202.5K
11:01 253.62 253.77 253.62 253.77 225.1K
11:02 253.76 253.76 253.68 253.69 318.1K
11:03 253.67 253.75 253.67 253.74 392.7K
11:04 253.73 253.73 253.73 253.73 133.0K
11:05 253.71 253.78 253.71 253.78 248.8K
11:06 253.78 253.78 253.75 253.78 348.5K
11:07 253.79 253.79 253.72 253.73 223.8K
11:08 253.76 253.81 253.73 253.81 196.7K
11:09 253.81 253.84 253.79 253.79 325.4K
11:10 253.73 253.75 253.70 253.70 410.3K
11:11 253.70 253.76 253.61 253.61 174.6K
11:12 253.65 253.70 253.64 253.67 222.4K
11:13 253.75 253.77 253.74 253.74 339.0K
11:14 253.76 253.82 253.76 253.79 304.6K
11:15 253.74 253.74 253.72 253.72 109.7K
11:16 253.71 253.86 253.71 253.83 294.4K
11:17 253.87 253.90 253.86 253.90 257.6K
11:18 253.90 253.94 253.90 253.92 251.5K
11:19 253.91 253.92 253.88 253.90 220.7K
11:20 253.89 253.95 253.89 253.95 281.9K
11:21 253.94 253.94 253.88 253.91 603.7K
11:22 253.91 253.92 253.90 253.91 209.3K
11:23 253.92 253.98 253.89 253.95 179.4K
11:24 253.99 253.99 253.94 253.94 221.5K
11:25 253.91 253.95 253.91 253.92 227.8K
11:26 253.88 253.91 253.88 253.91 176.6K
11:27 253.91 253.91 253.83 253.86 350.1K
11:28 253.92 253.92 253.72 253.72 305.6K
11:29 253.74 253.76 253.63 253.69 230.6K
11:30 253.70 253.70 253.66 253.66 183.6K
11:31 253.65 253.70 253.65 253.70 817.4K
11:32 253.69 253.69 253.66 253.66 293.6K
11:33 253.66 253.73 253.66 253.66 229.3K
11:34 253.67 253.67 253.61 253.63 228.9K
11:35 253.65 253.69 253.65 253.69 293.1K
11:36 253.70 253.71 253.69 253.69 393.1K
11:37 253.73 253.75 253.70 253.72 218.5K
11:38 253.76 253.76 253.72 253.73 266.5K
11:39 253.70 253.70 253.65 253.66 309.4K
11:40 253.66 253.68 253.63 253.64 281.5K
11:41 253.64 253.66 253.61 253.62 353.7K
11:42 253.65 253.67 253.65 253.65 698.7K
11:43 253.70 253.73 253.67 253.73 1,420.3K
11:44 253.78 253.80 253.78 253.80 272.8K
11:45 253.79 253.84 253.79 253.84 282.4K
11:46 253.86 253.96 253.86 253.96 145.9K
11:47 253.99 253.99 253.97 253.97 256.8K
11:48 253.97 253.97 253.92 253.95 427.0K
11:49 253.99 254.00 253.98 254.00 204.0K
11:50 253.98 254.03 253.98 254.03 187.7K
11:51 253.99 254.03 253.96 254.03 180.8K
11:52 253.99 254.07 253.99 254.07 234.7K
11:53 254.07 254.07 254.04 254.06 202.9K
11:54 254.07 254.10 254.07 254.10 224.6K
11:55 254.14 254.16 254.14 254.14 314.5K
11:56 254.14 254.14 254.11 254.11 372.1K
11:57 254.13 254.15 254.13 254.13 235.7K
11:58 254.09 254.12 254.09 254.11 197.4K
11:59 254.09 254.12 254.06 254.06 265.3K
12:00 254.09 254.10 254.08 254.10 305.1K
12:01 254.08 254.09 254.08 254.08 437.5K
12:02 254.07 254.08 254.03 254.03 274.9K
12:03 254.05 254.11 254.05 254.11 341.1K
12:04 254.11 254.14 254.11 254.14 170.8K
12:05 254.14 254.19 254.14 254.19 168.9K
12:06 254.19 254.19 254.13 254.13 315.1K
12:07 254.10 254.16 254.10 254.16 175.3K
12:08 254.17 254.20 254.17 254.20 180.0K
12:09 254.20 254.25 254.20 254.24 407.7K
12:10 254.25 254.26 254.20 254.21 241.3K
12:11 254.26 254.26 254.21 254.21 212.0K
12:12 254.20 254.20 254.06 254.06 213.3K
12:13 254.09 254.11 254.07 254.11 3,284.7K
12:14 254.11 254.15 254.11 254.15 284.4K
12:15 254.15 254.17 254.13 254.13 249.4K
12:16 254.17 254.20 254.17 254.19 241.9K
12:17 254.20 254.21 254.14 254.14 249.3K
12:18 254.18 254.20 254.15 254.20 189.6K
12:19 254.21 254.21 254.15 254.16 299.4K
12:20 254.14 254.14 254.10 254.10 665.9K
12:21 254.09 254.14 254.09 254.14 114.9K
12:22 254.14 254.18 254.12 254.18 492.5K
12:23 254.16 254.19 254.12 254.19 331.6K
12:24 254.15 254.16 254.15 254.16 326.7K
12:25 254.18 254.20 254.18 254.19 403.0K
12:26 254.20 254.20 254.17 254.18 221.4K
12:27 254.19 254.19 254.14 254.16 425.6K
12:28 254.15 254.19 254.15 254.19 129.9K
12:29 254.19 254.20 254.15 254.15 796.6K
12:30 254.14 254.15 254.12 254.12 230.9K
12:31 254.13 254.15 254.10 254.10 358.1K
12:32 254.09 254.11 254.09 254.09 186.6K
12:33 254.10 254.12 254.09 254.09 257.5K
12:34 254.13 254.14 254.13 254.14 214.1K
12:35 254.15 254.20 254.15 254.20 2,529.7K
12:36 254.16 254.20 254.15 254.15 1,350.1K
12:37 254.18 254.18 254.16 254.18 251.6K
12:38 254.13 254.18 254.13 254.16 240.2K
12:39 254.15 254.15 254.05 254.05 210.8K
12:40 254.04 254.05 254.03 254.04 316.3K
12:41 254.06 254.09 254.02 254.09 501.7K
12:42 254.15 254.20 254.15 254.20 1,108.8K
12:43 254.26 254.26 254.20 254.20 838.1K
12:44 254.18 254.19 254.18 254.18 368.5K
12:45 254.21 254.25 254.21 254.24 156.7K
12:46 254.25 254.25 254.17 254.17 247.0K
12:47 254.20 254.24 254.20 254.24 343.8K
12:48 254.25 254.25 254.24 254.24 206.3K
12:49 254.26 254.27 254.22 254.22 206.4K
12:50 254.22 254.28 254.22 254.28 446.8K
12:51 254.26 254.32 254.26 254.32 129.4K
12:52 254.33 254.36 254.33 254.34 412.2K
12:53 254.34 254.34 254.17 254.17 1,348.6K
12:54 254.22 254.24 254.20 254.24 338.4K
12:55 254.20 254.21 254.20 254.21 535.4K
12:56 254.24 254.24 254.19 254.21 327.4K
12:57 254.21 254.22 254.13 254.13 423.0K
12:58 254.12 254.12 254.05 254.06 317.4K
12:59 254.12 254.13 254.08 254.13 220.0K
13:00 254.10 254.13 254.10 254.11 341.0K
13:01 254.10 254.10 254.07 254.10 221.9K
13:02 254.06 254.09 254.04 254.09 241.1K
13:03 254.02 254.04 253.97 253.97 479.5K
13:04 253.98 254.02 253.94 254.02 425.0K
13:05 254.04 254.04 253.98 253.98 428.3K
13:06 253.92 253.94 253.92 253.94 366.8K
13:07 253.92 253.92 253.80 253.80 787.3K
13:08 253.81 253.87 253.81 253.83 235.8K
13:09 253.91 253.95 253.89 253.89 243.6K
13:10 253.88 253.89 253.84 253.84 4,209.3K
13:11 253.88 253.92 253.88 253.92 459.2K
13:12 253.88 254.01 253.88 254.01 336.0K
13:13 254.04 254.04 253.82 253.82 1,117.8K
13:14 253.84 253.89 253.74 253.74 377.5K
13:15 253.77 253.80 253.76 253.80 243.7K
13:16 253.82 253.91 253.82 253.91 343.7K
13:17 253.89 253.89 253.86 253.86 1,782.4K
13:18 253.87 253.90 253.87 253.89 1,041.7K
13:19 253.89 253.89 253.85 253.87 558.3K
13:20 253.84 253.84 253.82 253.82 541.8K
13:21 253.81 253.81 253.74 253.76 156.2K
13:22 253.80 253.80 253.76 253.79 251.3K
13:23 253.81 253.86 253.81 253.81 282.7K
13:24 253.79 253.82 253.73 253.73 312.9K
13:25 253.72 253.72 253.68 253.68 1,287.0K
13:26 253.71 253.72 253.68 253.68 929.9K
13:27 253.77 253.80 253.77 253.80 364.7K
13:28 253.79 253.81 253.79 253.79 2,232.2K
13:29 253.80 253.80 253.78 253.78 493.0K
13:30 253.78 253.82 253.78 253.82 456.8K
13:31 253.85 253.87 253.83 253.83 309.5K
13:32 253.76 253.81 253.76 253.77 629.2K
13:33 253.77 253.77 253.67 253.67 392.3K
13:34 253.69 253.69 253.59 253.59 605.4K
13:35 253.51 253.55 253.49 253.51 401.2K
13:36 253.50 253.50 253.35 253.35 398.6K
13:37 253.40 253.48 253.39 253.41 472.4K
13:38 253.39 253.44 253.39 253.44 967.6K
13:39 253.43 253.47 253.36 253.47 673.6K
13:40 253.45 253.60 253.44 253.60 355.4K
13:41 253.59 253.65 253.54 253.63 810.9K
13:42 253.63 253.72 253.63 253.69 223.5K
13:43 253.72 253.78 253.70 253.70 467.2K
13:44 253.71 253.71 253.44 253.44 461.0K
13:45 253.36 253.40 253.33 253.37 464.8K
13:46 253.43 253.45 253.41 253.45 260.6K
13:47 253.53 253.53 253.35 253.35 408.1K
13:48 253.36 253.38 253.34 253.36 266.6K
13:49 253.32 253.32 253.27 253.27 346.9K
13:50 253.32 253.35 253.31 253.31 2,043.2K
13:51 253.38 253.38 253.32 253.33 697.1K
13:52 253.34 253.40 253.34 253.38 298.0K
13:53 253.38 253.39 253.35 253.37 494.9K
13:54 253.39 253.41 253.37 253.41 354.7K
13:55 253.40 253.40 253.37 253.37 263.3K
13:56 253.36 253.44 253.30 253.44 241.1K
13:57 253.43 253.45 253.41 253.45 229.3K
13:58 253.43 253.50 253.43 253.46 237.0K
13:59 253.51 253.51 253.48 253.50 304.0K
14:00 253.58 253.58 253.53 253.53 923.9K
14:01 253.56 253.59 253.50 253.50 391.0K
14:02 253.49 253.51 253.43 253.51 246.1K
14:03 253.54 253.55 253.52 253.55 491.1K
14:04 253.57 253.57 253.44 253.44 2,598.0K
14:05 253.47 253.47 253.36 253.37 303.2K
14:06 253.36 253.36 253.35 253.35 186.5K
14:07 253.35 253.35 253.31 253.31 1,122.8K
14:08 253.33 253.33 253.31 253.31 2,408.7K
14:09 253.27 253.31 253.27 253.31 374.7K
14:10 253.27 253.27 253.18 253.18 301.4K
14:11 253.18 253.27 253.18 253.27 406.8K
14:12 253.30 253.31 253.29 253.29 341.3K
14:13 253.29 253.29 253.25 253.25 613.3K
14:14 253.26 253.26 253.19 253.19 615.0K
14:15 253.22 253.22 253.18 253.18 393.8K
14:16 253.14 253.14 253.12 253.12 185.7K
14:17 253.14 253.17 253.11 253.17 254.5K
14:18 253.16 253.19 253.16 253.18 538.5K
14:19 253.18 253.25 253.18 253.23 2,389.2K
14:20 253.22 253.28 253.22 253.28 374.0K
14:21 253.32 253.32 253.20 253.20 298.0K
14:22 253.23 253.33 253.23 253.33 466.9K
14:23 253.39 253.39 253.33 253.33 241.8K
14:24 253.47 253.47 253.38 253.43 229.1K
14:25 253.37 253.42 253.37 253.42 253.0K
14:26 253.39 253.40 253.37 253.40 325.6K
14:27 253.35 253.38 253.34 253.34 727.3K
14:28 253.33 253.40 253.33 253.34 334.6K
14:29 253.29 253.29 253.21 253.21 347.8K
14:30 253.24 253.25 253.24 253.25 385.3K
14:31 253.24 253.24 253.21 253.21 685.4K
14:32 253.22 253.22 253.16 253.16 808.2K
14:33 253.17 253.17 253.06 253.06 429.3K
14:34 253.14 253.17 253.10 253.17 544.1K
14:35 253.18 253.19 253.17 253.19 641.1K
14:36 253.20 253.21 253.20 253.20 472.0K
14:37 253.18 253.21 253.16 253.18 719.1K
14:38 253.20 253.20 253.11 253.11 659.4K
14:39 253.18 253.18 253.07 253.07 680.9K
14:40 253.05 253.19 253.05 253.19 1,631.5K
14:41 253.30 253.30 253.20 253.21 1,330.8K
14:42 253.21 253.24 253.21 253.24 1,202.6K
14:43 253.27 253.27 253.22 253.22 1,150.6K
14:44 253.17 253.27 253.17 253.27 1,025.2K
14:45 253.26 253.26 253.13 253.13 1,661.1K
14:46 253.13 253.22 253.13 253.22 1,973.5K
14:47 253.26 253.29 253.22 253.29 1,413.9K
14:48 253.29 253.35 253.28 253.35 3,489.0K
14:49 253.28 253.28 253.26 253.26 1,967.6K
14:50 253.29 253.32 253.29 253.31 1,650.8K
14:51 253.40 253.43 253.36 253.36 2,641.1K
14:52 253.41 253.41 253.36 253.36 1,999.3K
14:53 253.38 253.45 253.38 253.45 2,078.7K
14:54 253.43 253.47 253.38 253.38 1,754.2K
14:55 253.41 253.45 253.41 253.45 3,452.8K
14:56 253.42 253.44 253.40 253.42 1,777.3K
14:57 253.44 253.44 253.37 253.37 4,721.7K
14:58 253.36 253.41 253.34 253.41 1,977.4K
14:59 253.50 253.50 253.27 253.27 72,231.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available