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
08:30 254.80 255.20 254.80 254.95 398.3K
08:31 254.87 254.87 254.70 254.70 74.1K
08:32 254.73 254.73 254.25 254.25 96.5K
08:33 254.20 254.23 254.16 254.16 69.4K
08:34 254.03 254.03 253.90 254.02 83.7K
08:35 254.11 254.11 253.96 253.97 89.7K
08:36 253.92 253.92 253.67 253.67 93.9K
08:37 253.63 253.63 253.47 253.47 220.8K
08:38 253.72 253.72 253.42 253.42 134.1K
08:39 253.39 253.39 253.25 253.25 97.2K
08:40 253.27 253.37 253.26 253.26 76.1K
08:41 253.22 253.53 253.12 253.48 508.7K
08:42 253.29 253.40 253.29 253.40 174.6K
08:43 253.37 253.37 253.25 253.27 84.1K
08:44 253.17 253.17 252.96 252.98 96.8K
08:45 253.20 253.20 253.05 253.05 110.4K
08:46 253.14 253.32 253.14 253.32 788.4K
08:47 253.18 253.30 253.18 253.30 95.5K
08:48 253.42 253.48 253.40 253.48 143.1K
08:49 253.57 253.64 253.48 253.64 91.1K
08:50 253.68 253.86 253.68 253.77 117.8K
08:51 253.68 254.15 253.68 254.04 176.0K
08:52 254.20 254.20 254.13 254.13 270.3K
08:53 254.16 254.16 254.02 254.02 90.1K
08:54 254.05 254.07 254.03 254.04 169.1K
08:55 254.05 254.08 254.03 254.08 104.1K
08:56 254.17 254.21 254.14 254.19 136.1K
08:57 254.10 254.10 254.01 254.04 234.4K
08:58 253.97 253.97 253.84 253.85 317.9K
08:59 253.93 253.93 253.77 253.77 240.1K
09:00 253.66 253.68 253.62 253.62 142.5K
09:01 253.64 253.71 253.61 253.71 193.8K
09:02 253.69 254.00 253.69 253.94 206.6K
09:03 254.00 254.17 254.00 254.17 149.0K
09:04 254.19 254.37 254.19 254.37 149.9K
09:05 254.30 254.30 254.11 254.11 147.2K
09:06 254.15 254.21 254.11 254.21 163.4K
09:07 254.17 254.17 254.05 254.05 48.4K
09:08 254.07 254.07 254.05 254.05 180.2K
09:09 253.99 253.99 253.98 253.99 1,761.9K
09:10 253.98 254.04 253.93 254.04 105.9K
09:11 254.02 254.27 254.02 254.12 482.5K
09:12 254.15 254.15 254.06 254.09 76.5K
09:13 254.05 254.05 254.01 254.01 89.6K
09:14 253.91 253.96 253.91 253.92 657.3K
09:15 254.10 254.16 254.08 254.08 194.0K
09:16 254.06 254.14 254.06 254.14 78.7K
09:17 254.09 254.21 254.09 254.21 79.3K
09:18 254.18 254.18 254.05 254.10 184.2K
09:19 254.16 254.19 254.12 254.12 214.5K
09:20 254.11 254.17 254.08 254.17 76.6K
09:21 254.14 254.22 254.12 254.19 72.6K
09:22 254.17 254.22 254.17 254.19 54.8K
09:23 254.19 254.20 254.19 254.20 146.2K
09:24 254.18 254.18 254.10 254.12 322.9K
09:25 254.14 254.28 254.14 254.28 204.8K
09:26 254.21 254.34 254.21 254.29 232.6K
09:27 254.50 254.50 254.37 254.37 253.7K
09:28 254.34 254.34 254.17 254.17 453.3K
09:29 254.13 254.16 254.09 254.13 156.7K
09:30 254.02 254.09 254.00 254.09 268.9K
09:31 254.11 254.21 254.11 254.13 184.8K
09:32 254.05 254.21 254.05 254.08 101.4K
09:33 254.19 254.19 254.14 254.17 170.8K
09:34 254.08 254.08 254.01 254.01 76.4K
09:35 254.10 254.10 253.93 253.99 229.5K
09:36 253.96 253.96 253.94 253.94 105.5K
09:37 253.92 253.98 253.92 253.98 4,373.7K
09:38 253.94 253.96 253.88 253.88 261.7K
09:39 253.97 253.99 253.95 253.99 141.0K
09:40 253.97 254.06 253.97 254.06 506.8K
09:41 254.06 254.07 253.99 254.07 186.8K
09:42 254.03 254.09 253.98 254.09 160.4K
09:43 254.05 254.07 253.97 253.97 206.9K
09:44 254.00 254.20 254.00 254.10 290.6K
09:45 254.16 254.32 254.16 254.32 232.4K
09:46 254.26 254.26 254.13 254.17 222.4K
09:47 254.20 254.21 254.18 254.21 2,072.6K
09:48 254.17 254.26 254.17 254.26 85.5K
09:49 254.15 254.17 254.14 254.14 49.6K
09:50 254.12 254.15 254.12 254.15 88.1K
09:51 254.18 254.18 254.15 254.15 389.2K
09:52 254.09 254.09 254.00 254.00 157.7K
09:53 254.04 254.04 254.00 254.00 3,550.9K
09:54 254.02 254.02 253.88 253.89 134.7K
09:55 253.88 253.88 253.81 253.87 104.9K
09:56 253.91 253.91 253.82 253.83 159.0K
09:57 253.84 253.87 253.83 253.84 135.4K
09:58 253.83 253.83 253.78 253.80 139.5K
09:59 253.75 253.79 253.75 253.79 146.8K
10:00 253.68 253.68 253.63 253.66 137.4K
10:01 253.66 253.78 253.66 253.72 127.8K
10:02 253.73 253.77 253.73 253.76 283.6K
10:03 253.77 253.77 253.73 253.76 102.0K
10:04 253.74 253.74 253.71 253.71 126.7K
10:05 253.73 253.92 253.73 253.92 416.9K
10:06 253.98 253.98 253.92 253.92 133.2K
10:07 253.89 253.89 253.86 253.86 121.6K
10:08 253.91 253.91 253.86 253.87 305.4K
10:09 253.85 253.86 253.80 253.80 73.6K
10:10 253.79 253.91 253.79 253.91 738.8K
10:11 253.93 253.93 253.90 253.92 213.6K
10:12 253.97 253.97 253.90 253.91 175.9K
10:13 253.89 253.89 253.71 253.71 138.5K
10:14 253.69 253.80 253.69 253.80 215.9K
10:15 253.84 253.84 253.76 253.76 150.8K
10:16 253.78 253.79 253.76 253.76 385.9K
10:17 253.79 253.79 253.67 253.67 429.0K
10:18 253.66 253.67 253.64 253.67 109.0K
10:19 253.72 253.72 253.64 253.64 1,268.1K
10:20 253.60 253.66 253.60 253.63 639.6K
10:21 253.70 253.72 253.66 253.72 314.2K
10:22 253.87 253.87 253.85 253.85 454.8K
10:23 253.84 253.84 253.76 253.79 666.6K
10:24 253.87 253.87 253.79 253.79 428.6K
10:25 253.81 253.84 253.81 253.83 126.0K
10:26 253.78 253.80 253.77 253.77 241.5K
10:27 253.84 253.88 253.84 253.84 349.9K
10:28 253.85 253.86 253.85 253.85 182.3K
10:29 253.85 253.85 253.78 253.78 308.4K
10:30 253.83 253.91 253.83 253.87 200.6K
10:31 253.84 253.84 253.75 253.82 664.4K
10:32 253.83 253.83 253.77 253.77 466.7K
10:33 253.73 253.74 253.69 253.74 265.8K
10:34 253.79 253.89 253.79 253.86 557.2K
10:35 253.88 254.03 253.84 254.03 276.6K
10:36 254.05 254.05 254.01 254.01 61.5K
10:37 253.96 253.98 253.96 253.98 116.1K
10:38 253.97 254.02 253.96 254.00 530.6K
10:39 253.99 253.99 253.96 253.96 200.7K
10:40 253.91 254.00 253.91 254.00 182.3K
10:41 254.04 254.04 253.95 253.95 57.4K
10:42 253.96 253.96 253.82 253.82 100.5K
10:43 253.85 253.85 253.80 253.80 85.4K
10:44 253.78 253.95 253.78 253.87 309.4K
10:45 253.94 253.94 253.89 253.89 752.6K
10:46 253.90 253.98 253.90 253.95 217.1K
10:47 253.91 253.94 253.91 253.93 183.1K
10:48 254.03 254.11 254.03 254.11 179.5K
10:49 254.09 254.09 254.04 254.04 234.1K
10:50 254.03 254.06 254.02 254.02 187.4K
10:51 254.03 254.04 254.02 254.02 145.6K
10:52 254.06 254.08 254.03 254.03 167.5K
10:53 254.02 254.06 253.96 253.96 252.9K
10:54 254.12 254.18 254.10 254.18 562.1K
10:55 254.17 254.30 254.13 254.29 266.4K
10:56 254.23 254.23 254.06 254.06 168.2K
10:57 254.05 254.14 254.05 254.12 200.2K
10:58 254.10 254.12 254.10 254.11 349.5K
10:59 254.13 254.13 254.05 254.05 260.0K
11:00 254.07 254.07 254.06 254.06 4,723.0K
11:01 254.09 254.09 254.06 254.06 361.7K
11:02 254.04 254.04 254.02 254.02 130.7K
11:03 254.00 254.00 253.95 253.95 502.8K
11:04 253.90 253.90 253.83 253.83 239.2K
11:05 253.77 253.82 253.77 253.82 306.6K
11:06 253.78 253.78 253.76 253.78 146.6K
11:07 253.76 253.76 253.75 253.75 347.5K
11:08 253.70 253.70 253.65 253.66 523.4K
11:09 253.61 253.62 253.61 253.62 302.4K
11:10 253.58 253.58 253.51 253.51 88.0K
11:11 253.51 253.51 253.38 253.38 143.8K
11:12 253.32 253.33 253.31 253.33 127.9K
11:13 253.35 253.35 253.28 253.28 456.2K
11:14 253.23 253.38 253.23 253.38 415.9K
11:15 253.37 253.43 253.37 253.43 319.1K
11:16 253.41 253.50 253.41 253.50 766.5K
11:17 253.50 253.50 253.44 253.44 719.4K
11:18 253.41 253.41 253.24 253.24 542.7K
11:19 253.20 253.28 253.20 253.23 255.8K
11:20 253.32 253.34 253.31 253.31 371.2K
11:21 253.26 253.26 253.22 253.22 266.9K
11:22 253.21 253.29 253.17 253.29 345.9K
11:23 253.28 253.29 253.23 253.29 240.6K
11:24 253.26 253.34 253.25 253.34 94.6K
11:25 253.29 253.41 253.29 253.41 325.5K
11:26 253.32 253.37 253.30 253.33 1,079.6K
11:27 253.34 253.34 253.32 253.32 152.8K
11:28 253.29 253.31 253.24 253.24 142.8K
11:29 253.27 253.28 253.22 253.26 454.6K
11:30 253.23 253.25 253.23 253.25 131.5K
11:31 253.38 253.40 253.32 253.35 225.8K
11:32 253.40 253.40 253.29 253.29 376.6K
11:33 253.30 253.32 253.28 253.32 404.9K
11:34 253.29 253.42 253.29 253.42 306.6K
11:35 253.38 253.38 253.31 253.31 115.4K
11:36 253.44 253.44 253.36 253.43 240.2K
11:37 253.39 253.39 253.28 253.33 175.4K
11:38 253.32 253.32 253.13 253.13 247.8K
11:39 253.29 253.32 253.29 253.30 509.6K
11:40 253.32 253.33 253.31 253.33 136.3K
11:41 253.31 253.38 253.29 253.38 245.4K
11:42 253.40 253.42 253.30 253.30 221.6K
11:43 253.31 253.31 253.26 253.29 172.4K
11:44 253.28 253.32 253.28 253.32 235.4K
11:45 253.32 253.33 253.31 253.31 138.3K
11:46 253.26 253.38 253.23 253.38 220.7K
11:47 253.35 253.35 253.32 253.35 3,257.0K
11:48 253.33 253.33 253.29 253.32 629.7K
11:49 253.31 253.33 253.25 253.25 112.2K
11:50 253.22 253.24 253.22 253.24 300.8K
11:51 253.21 253.23 253.17 253.17 636.0K
11:52 253.16 253.16 253.12 253.12 295.2K
11:53 253.13 253.14 253.13 253.14 71.7K
11:54 253.14 253.14 253.11 253.14 172.9K
11:55 253.17 253.17 253.12 253.13 1,280.7K
11:56 253.13 253.16 253.11 253.16 78.9K
11:57 253.10 253.19 253.10 253.19 173.7K
11:58 253.21 253.21 253.19 253.20 240.5K
11:59 253.21 253.36 253.21 253.36 243.5K
12:00 253.40 253.42 253.40 253.41 115.7K
12:01 253.36 253.39 253.35 253.35 134.4K
12:02 253.35 253.35 253.31 253.31 281.0K
12:03 253.27 253.40 253.27 253.40 367.6K
12:04 253.40 253.40 253.29 253.38 88.6K
12:05 253.40 253.48 253.40 253.48 222.5K
12:06 253.54 253.55 253.54 253.54 113.4K
12:07 253.53 253.59 253.53 253.59 180.2K
12:08 253.56 253.56 253.45 253.45 99.0K
12:09 253.44 253.45 253.34 253.36 259.8K
12:10 253.36 253.48 253.35 253.38 321.3K
12:11 253.45 253.45 253.37 253.37 332.5K
12:12 253.33 253.39 253.33 253.39 377.5K
12:13 253.33 253.42 253.33 253.41 225.3K
12:14 253.44 253.44 253.37 253.37 170.1K
12:15 253.36 253.39 253.36 253.37 116.1K
12:16 253.36 253.48 253.36 253.48 214.2K
12:17 253.45 253.54 253.45 253.54 131.7K
12:18 253.54 253.54 253.43 253.50 241.6K
12:19 253.46 253.54 253.46 253.54 390.2K
12:20 253.56 253.56 253.53 253.53 279.0K
12:21 253.54 253.54 253.54 253.54 96.3K
12:22 253.52 253.52 253.51 253.51 177.4K
12:23 253.50 253.51 253.49 253.51 229.3K
12:24 253.51 253.51 253.44 253.46 133.4K
12:25 253.48 253.56 253.43 253.56 292.2K
12:26 253.52 253.55 253.50 253.55 168.9K
12:27 253.55 253.57 253.54 253.56 115.2K
12:28 253.59 253.62 253.55 253.55 87.1K
12:29 253.55 253.61 253.54 253.54 239.3K
12:30 253.55 253.55 253.52 253.52 211.7K
12:31 253.50 253.54 253.50 253.54 90.7K
12:32 253.48 253.52 253.48 253.51 240.3K
12:33 253.54 253.54 253.48 253.49 129.7K
12:34 253.51 253.51 253.47 253.49 144.4K
12:35 253.54 253.54 253.45 253.45 122.6K
12:36 253.50 253.53 253.50 253.50 230.5K
12:37 253.49 253.49 253.45 253.49 265.0K
12:38 253.46 253.56 253.45 253.56 96.6K
12:39 253.55 253.60 253.55 253.60 170.1K
12:40 253.60 253.60 253.56 253.56 97.8K
12:41 253.52 253.52 253.44 253.44 120.2K
12:42 253.46 253.54 253.46 253.54 201.2K
12:43 253.51 253.51 253.49 253.49 102.8K
12:44 253.47 253.55 253.46 253.55 227.2K
12:45 253.54 253.54 253.53 253.53 130.4K
12:46 253.51 253.52 253.51 253.52 157.4K
12:47 253.50 253.60 253.50 253.60 406.6K
12:48 253.56 253.56 253.51 253.51 254.4K
12:49 253.51 253.52 253.48 253.52 244.6K
12:50 253.53 253.53 253.47 253.49 186.2K
12:51 253.50 253.50 253.32 253.32 219.9K
12:52 253.42 253.42 253.34 253.39 366.9K
12:53 253.42 253.49 253.38 253.49 260.4K
12:54 253.51 253.51 253.49 253.49 109.0K
12:55 253.44 253.45 253.43 253.43 97.2K
12:56 253.53 253.54 253.51 253.52 254.7K
12:57 253.53 253.55 253.51 253.51 216.1K
12:58 253.50 253.50 253.43 253.49 177.6K
12:59 253.47 253.66 253.47 253.60 310.3K
13:00 253.61 253.64 253.61 253.64 171.1K
13:01 253.69 253.69 253.65 253.67 169.7K
13:02 253.63 253.63 253.59 253.59 166.8K
13:03 253.59 253.59 253.58 253.59 145.5K
13:04 253.56 253.58 253.56 253.58 195.9K
13:05 253.55 253.59 253.55 253.59 516.4K
13:06 253.59 253.62 253.59 253.59 142.1K
13:07 253.58 253.60 253.57 253.57 170.0K
13:08 253.65 253.66 253.60 253.60 284.8K
13:09 253.57 253.57 253.56 253.56 69.6K
13:10 253.57 253.57 253.56 253.56 125.0K
13:11 253.59 253.59 253.55 253.58 145.6K
13:12 253.56 253.56 253.51 253.51 202.3K
13:13 253.54 253.54 253.49 253.54 386.1K
13:14 253.57 253.57 253.52 253.52 133.3K
13:15 253.43 253.47 253.38 253.38 235.9K
13:16 253.38 253.53 253.38 253.53 337.5K
13:17 253.43 253.55 253.42 253.42 160.5K
13:18 253.47 253.48 253.43 253.48 181.2K
13:19 253.52 253.52 253.48 253.50 261.3K
13:20 253.47 253.57 253.42 253.57 274.1K
13:21 253.57 253.60 253.57 253.57 289.7K
13:22 253.61 253.67 253.61 253.63 114.8K
13:23 253.71 253.71 253.63 253.71 156.1K
13:24 253.73 253.78 253.68 253.78 215.3K
13:25 253.78 253.78 253.65 253.65 151.5K
13:26 253.69 253.71 253.69 253.71 181.5K
13:27 253.69 253.89 253.69 253.82 154.4K
13:28 253.85 253.88 253.82 253.87 217.7K
13:29 253.81 253.85 253.76 253.76 103.8K
13:30 253.79 253.79 253.75 253.78 419.9K
13:31 253.75 253.80 253.75 253.80 124.8K
13:32 253.81 253.82 253.73 253.73 442.5K
13:33 253.70 253.72 253.68 253.68 146.9K
13:34 253.67 253.70 253.66 253.66 191.5K
13:35 253.60 253.60 253.57 253.58 175.1K
13:36 253.61 253.61 253.54 253.55 641.6K
13:37 253.55 253.62 253.55 253.59 120.4K
13:38 253.54 253.56 253.53 253.53 108.2K
13:39 253.48 253.51 253.48 253.48 316.6K
13:40 253.50 253.50 253.46 253.49 245.9K
13:41 253.47 253.55 253.46 253.55 198.6K
13:42 253.52 253.53 253.49 253.53 338.3K
13:43 253.52 253.53 253.52 253.52 284.0K
13:44 253.57 253.59 253.53 253.59 233.6K
13:45 253.61 253.61 253.57 253.59 249.7K
13:46 253.51 253.58 253.51 253.56 323.0K
13:47 253.59 253.59 253.55 253.57 236.7K
13:48 253.50 253.56 253.50 253.51 407.4K
13:49 253.53 253.53 253.49 253.49 131.2K
13:50 253.50 253.51 253.48 253.48 118.3K
13:51 253.44 253.47 253.44 253.45 205.8K
13:52 253.47 253.47 253.37 253.39 180.7K
13:53 253.39 253.39 253.31 253.31 279.3K
13:54 253.31 253.35 253.28 253.28 126.4K
13:55 253.30 253.31 253.29 253.29 216.0K
13:56 253.27 253.31 253.27 253.28 158.4K
13:57 253.30 253.31 253.28 253.31 151.5K
13:58 253.39 253.40 253.39 253.40 370.8K
13:59 253.37 253.40 253.37 253.40 501.1K
14:00 253.41 253.41 253.37 253.38 511.1K
14:01 253.38 253.43 253.38 253.40 241.1K
14:02 253.40 253.42 253.40 253.40 265.5K
14:03 253.37 253.43 253.36 253.43 152.7K
14:04 253.45 253.45 253.43 253.43 143.0K
14:05 253.44 253.44 253.40 253.40 202.1K
14:06 253.37 253.42 253.36 253.40 124.9K
14:07 253.39 253.39 253.34 253.34 199.1K
14:08 253.36 253.37 253.36 253.37 243.5K
14:09 253.38 253.38 253.23 253.28 338.7K
14:10 253.29 253.29 253.19 253.19 153.6K
14:11 253.18 253.21 253.18 253.18 146.1K
14:12 253.22 253.26 253.19 253.26 245.1K
14:13 253.23 253.23 253.20 253.20 168.5K
14:14 253.22 253.22 253.14 253.14 199.0K
14:15 253.10 253.14 253.07 253.07 224.7K
14:16 253.13 253.14 253.13 253.14 252.1K
14:17 253.19 253.27 253.19 253.27 177.8K
14:18 253.29 253.29 253.20 253.22 240.7K
14:19 253.21 253.23 253.19 253.23 222.8K
14:20 253.26 253.27 253.23 253.23 283.9K
14:21 253.18 253.24 253.18 253.24 176.6K
14:22 253.20 253.25 253.18 253.18 344.6K
14:23 253.19 253.23 253.18 253.18 173.7K
14:24 253.13 253.13 253.00 253.09 1,044.0K
14:25 253.06 253.08 253.03 253.06 507.0K
14:26 253.10 253.12 253.01 253.12 605.5K
14:27 253.11 253.11 253.07 253.10 416.9K
14:28 253.11 253.22 253.11 253.20 528.5K
14:29 253.22 253.38 253.22 253.38 799.3K
14:30 253.31 253.41 253.31 253.41 670.7K
14:31 253.43 253.43 253.19 253.19 1,055.0K
14:32 253.20 253.40 253.20 253.40 732.9K
14:33 253.43 253.50 253.43 253.49 780.7K
14:34 253.48 253.56 253.47 253.47 761.0K
14:35 253.50 253.53 253.49 253.49 685.3K
14:36 253.50 253.62 253.50 253.62 451.7K
14:37 253.61 253.74 253.61 253.68 882.0K
14:38 253.68 253.68 253.63 253.64 2,725.3K
14:39 253.69 253.74 253.67 253.74 959.1K
14:40 253.70 253.70 253.61 253.67 1,318.0K
14:41 253.68 253.79 253.66 253.79 1,931.5K
14:42 253.79 253.86 253.76 253.76 1,494.9K
14:43 253.71 253.71 253.46 253.46 2,149.5K
14:44 253.42 253.50 253.42 253.50 1,913.4K
14:45 253.54 253.54 253.43 253.43 1,663.5K
14:46 253.35 253.35 253.22 253.23 1,945.9K
14:47 253.27 253.44 253.27 253.44 1,745.4K
14:48 253.44 253.44 253.35 253.35 1,896.6K
14:49 253.31 253.36 253.31 253.34 1,810.5K
14:50 253.34 253.42 253.34 253.42 2,075.5K
14:51 253.42 253.45 253.30 253.33 6,851.8K
14:52 253.31 253.31 253.21 253.21 1,343.0K
14:53 253.24 253.29 253.24 253.26 1,596.8K
14:54 253.21 253.27 253.21 253.26 2,287.0K
14:55 253.31 253.36 253.31 253.36 2,070.5K
14:56 253.44 253.54 253.44 253.54 3,272.3K
14:57 253.52 253.52 253.51 253.52 2,070.7K
14:58 253.55 253.55 253.40 253.40 2,212.7K
14:59 253.35 253.42 253.35 253.42 68,308.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available