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
08:30 254.14 254.25 254.14 254.20 480.5K
08:31 254.12 254.13 254.05 254.07 102.2K
08:32 254.04 254.05 253.77 253.90 205.2K
08:33 253.77 253.77 253.32 253.44 85.7K
08:34 253.44 253.69 253.40 253.69 53.3K
08:35 253.70 253.76 253.65 253.76 126.0K
08:36 253.59 253.75 253.59 253.72 384.8K
08:37 253.77 253.91 253.77 253.85 191.5K
08:38 253.87 253.93 253.80 253.80 38.3K
08:39 253.65 253.67 253.61 253.67 64.6K
08:40 253.64 253.73 253.64 253.67 516.3K
08:41 253.86 253.94 253.82 253.82 138.9K
08:42 253.82 254.02 253.82 254.02 51.4K
08:43 254.01 254.01 253.83 253.89 78.7K
08:44 253.81 253.81 253.65 253.74 91.1K
08:45 253.78 253.91 253.78 253.85 60.4K
08:46 253.91 253.97 253.88 253.96 73.5K
08:47 254.00 254.11 254.00 254.11 59.7K
08:48 254.01 254.05 253.95 254.05 45.0K
08:49 254.05 254.05 253.96 253.96 44.4K
08:50 253.88 253.88 253.80 253.80 71.1K
08:51 253.83 253.83 253.66 253.71 152.4K
08:52 253.71 253.71 253.66 253.66 54.7K
08:53 253.70 253.75 253.70 253.75 54.7K
08:54 253.74 253.74 253.64 253.64 52.1K
08:55 253.64 253.64 253.58 253.63 49.3K
08:56 253.63 253.64 253.36 253.36 205.0K
08:57 253.32 253.45 253.32 253.45 46.1K
08:58 253.37 253.40 253.37 253.38 67.6K
08:59 253.35 253.43 253.33 253.36 73.5K
09:00 253.44 253.44 253.36 253.36 1,134.0K
09:01 253.33 253.34 253.19 253.19 87.6K
09:02 253.22 253.22 253.17 253.21 339.3K
09:03 253.18 253.33 253.18 253.33 74.4K
09:04 253.27 253.27 253.23 253.26 46.0K
09:05 253.15 253.15 253.02 253.15 149.1K
09:06 253.03 253.03 252.88 252.88 117.4K
09:07 252.95 253.04 252.95 253.04 103.8K
09:08 253.02 253.02 252.89 252.89 249.5K
09:09 252.97 252.97 252.79 252.79 372.6K
09:10 252.85 253.02 252.85 253.02 122.1K
09:11 253.02 253.04 252.99 253.04 67.8K
09:12 253.07 253.07 252.97 253.04 54.4K
09:13 252.96 253.20 252.96 253.20 49.2K
09:14 253.23 253.25 253.17 253.19 103.0K
09:15 253.07 253.13 253.07 253.11 1,448.3K
09:16 253.10 253.11 253.02 253.09 106.0K
09:17 253.11 253.14 253.04 253.04 240.0K
09:18 253.00 253.09 253.00 253.09 300.8K
09:19 253.12 253.20 253.12 253.17 54.4K
09:20 253.14 253.22 253.14 253.22 99.8K
09:21 253.34 253.42 253.32 253.42 237.4K
09:22 253.31 253.38 253.28 253.38 116.0K
09:23 253.33 253.33 253.25 253.25 262.7K
09:24 253.22 253.22 253.11 253.11 138.1K
09:25 253.09 253.09 253.01 253.01 50.5K
09:26 253.03 253.13 253.03 253.09 101.7K
09:27 253.06 253.08 252.98 253.06 71.3K
09:28 253.04 253.07 252.89 252.89 221.1K
09:29 252.76 252.84 252.75 252.80 114.7K
09:30 252.81 252.85 252.76 252.85 313.9K
09:31 252.97 252.97 252.92 252.96 101.7K
09:32 252.96 253.00 252.96 253.00 185.1K
09:33 253.12 253.17 253.11 253.17 97.1K
09:34 253.31 253.31 253.14 253.19 131.2K
09:35 253.03 253.34 253.03 253.34 142.9K
09:36 253.36 253.42 253.36 253.42 863.9K
09:37 253.43 253.43 253.32 253.32 91.9K
09:38 253.28 253.33 253.28 253.33 193.5K
09:39 253.32 253.66 253.32 253.66 289.7K
09:40 253.66 253.70 253.64 253.70 63.6K
09:41 253.69 253.71 253.67 253.67 34.9K
09:42 253.57 253.57 253.51 253.51 163.3K
09:43 253.57 253.57 253.40 253.40 111.4K
09:44 253.34 253.44 253.34 253.44 163.9K
09:45 253.46 253.55 253.44 253.55 31.3K
09:46 253.37 253.39 253.36 253.39 63.3K
09:47 253.33 253.36 253.29 253.29 86.0K
09:48 253.28 253.28 253.26 253.26 31.6K
09:49 253.26 253.26 253.15 253.15 43.8K
09:50 253.19 253.19 253.15 253.18 106.2K
09:51 253.12 253.21 253.12 253.21 59.6K
09:52 253.21 253.23 253.16 253.23 78.1K
09:53 253.23 253.23 253.14 253.15 65.1K
09:54 253.17 253.24 253.17 253.19 132.8K
09:55 253.18 253.25 253.18 253.25 107.6K
09:56 253.20 253.20 253.11 253.11 103.2K
09:57 253.09 253.17 253.08 253.17 81.4K
09:58 253.18 253.24 253.17 253.24 251.7K
09:59 253.20 253.20 253.18 253.19 190.4K
10:00 253.23 253.25 253.21 253.25 103.0K
10:01 253.22 253.26 253.22 253.24 82.9K
10:02 253.29 253.34 253.29 253.30 89.2K
10:03 253.35 253.42 253.35 253.42 937.8K
10:04 253.44 253.44 253.36 253.36 73.0K
10:05 253.35 253.35 253.27 253.27 69.0K
10:06 253.17 253.20 253.10 253.10 225.0K
10:07 253.11 253.16 253.11 253.13 52.5K
10:08 253.16 253.16 253.10 253.13 65.9K
10:09 253.13 253.28 253.10 253.28 189.8K
10:10 253.32 253.32 253.25 253.25 52.9K
10:11 253.24 253.26 253.23 253.23 55.3K
10:12 253.24 253.29 253.19 253.19 82.9K
10:13 253.32 253.33 253.31 253.31 112.9K
10:14 253.32 253.36 253.30 253.30 70.3K
10:15 253.24 253.24 253.22 253.24 162.4K
10:16 253.25 253.32 253.25 253.25 198.4K
10:17 253.25 253.30 253.23 253.30 80.3K
10:18 253.27 253.31 253.27 253.31 92.5K
10:19 253.29 253.34 253.29 253.34 97.9K
10:20 253.28 253.36 253.28 253.36 136.8K
10:21 253.35 253.41 253.35 253.41 68.8K
10:22 253.38 253.45 253.38 253.45 85.2K
10:23 253.40 253.46 253.40 253.46 216.1K
10:24 253.42 253.44 253.39 253.44 227.0K
10:25 253.47 253.47 253.44 253.44 143.7K
10:26 253.40 253.40 253.35 253.35 178.6K
10:27 253.34 253.37 253.34 253.36 83.4K
10:28 253.39 253.39 253.34 253.34 92.9K
10:29 253.38 253.40 253.34 253.40 107.2K
10:30 253.41 253.41 253.32 253.35 58.0K
10:31 253.39 253.39 253.23 253.23 64.5K
10:32 253.19 253.19 253.17 253.17 90.9K
10:33 253.14 253.16 253.14 253.15 117.5K
10:34 253.23 253.23 253.19 253.22 105.3K
10:35 253.20 253.26 253.20 253.26 1,061.1K
10:36 253.23 253.23 253.21 253.21 152.1K
10:37 253.24 253.24 253.20 253.20 103.2K
10:38 253.20 253.22 253.10 253.10 1,207.8K
10:39 253.12 253.17 253.09 253.17 106.0K
10:40 253.17 253.28 253.17 253.28 72.9K
10:41 253.24 253.24 253.17 253.17 53.3K
10:42 253.37 253.37 253.24 253.24 119.1K
10:43 253.21 253.35 253.21 253.35 123.3K
10:44 253.34 253.34 253.30 253.30 98.5K
10:45 253.30 253.30 253.28 253.28 93.8K
10:46 253.31 253.32 253.29 253.29 45.2K
10:47 253.31 253.49 253.31 253.49 110.6K
10:48 253.45 253.53 253.45 253.47 117.1K
10:49 253.51 253.51 253.49 253.49 56.9K
10:50 253.60 253.60 253.49 253.49 165.2K
10:51 253.47 253.52 253.46 253.52 203.1K
10:52 253.48 253.48 253.43 253.43 116.2K
10:53 253.39 253.39 253.27 253.27 197.1K
10:54 253.21 253.31 253.21 253.26 114.3K
10:55 253.17 253.19 253.15 253.15 86.6K
10:56 253.10 253.13 253.09 253.13 122.4K
10:57 253.14 253.14 253.08 253.08 74.3K
10:58 253.10 253.14 253.09 253.13 159.4K
10:59 253.13 253.25 253.13 253.25 194.3K
11:00 253.22 253.31 253.22 253.30 1,530.9K
11:01 253.25 253.28 253.24 253.24 88.1K
11:02 253.21 253.27 253.18 253.21 242.6K
11:03 253.19 253.28 253.19 253.21 223.8K
11:04 253.14 253.24 253.14 253.16 139.6K
11:05 253.17 253.17 253.11 253.13 167.6K
11:06 253.18 253.19 253.15 253.15 56.8K
11:07 253.10 253.15 253.10 253.15 58.1K
11:08 253.18 253.27 253.18 253.27 301.8K
11:09 253.29 253.29 253.18 253.18 96.2K
11:10 253.17 253.26 253.17 253.23 104.4K
11:11 253.30 253.30 253.25 253.27 62.6K
11:12 253.28 253.37 253.28 253.34 54.5K
11:13 253.30 253.30 253.27 253.27 61.9K
11:14 253.19 253.19 253.17 253.18 147.7K
11:15 253.17 253.18 253.12 253.12 61.8K
11:16 253.14 253.14 253.06 253.08 94.7K
11:17 253.02 253.14 253.00 253.14 205.4K
11:18 253.11 253.11 253.01 253.04 63.0K
11:19 253.04 253.08 253.04 253.06 73.6K
11:20 253.05 253.05 252.99 252.99 130.1K
11:21 252.98 253.11 252.96 253.11 96.8K
11:22 253.04 253.04 252.90 252.90 156.1K
11:23 252.89 253.10 252.89 253.10 491.3K
11:24 253.06 253.06 253.02 253.02 120.0K
11:25 253.02 253.06 252.99 253.06 111.3K
11:26 253.06 253.06 253.04 253.06 49.3K
11:27 253.03 253.05 253.01 253.01 168.2K
11:28 253.03 253.04 253.01 253.04 92.9K
11:29 253.02 253.02 252.91 252.91 140.4K
11:30 252.88 252.97 252.88 252.96 127.6K
11:31 252.93 252.94 252.91 252.94 81.5K
11:32 252.89 252.91 252.84 252.84 73.3K
11:33 252.97 252.97 252.89 252.89 252.1K
11:34 252.87 252.96 252.87 252.95 103.6K
11:35 252.93 252.94 252.85 252.85 86.8K
11:36 252.77 252.89 252.74 252.83 204.1K
11:37 252.82 252.82 252.80 252.81 37.1K
11:38 252.77 252.91 252.77 252.85 314.8K
11:39 252.80 252.82 252.77 252.77 51.2K
11:40 252.77 252.79 252.73 252.73 62.5K
11:41 252.73 252.74 252.70 252.74 66.9K
11:42 252.73 252.73 252.71 252.71 59.0K
11:43 252.74 252.74 252.67 252.67 78.9K
11:44 252.64 252.64 252.61 252.61 138.6K
11:45 252.61 252.61 252.56 252.57 109.5K
11:46 252.46 252.46 252.42 252.46 109.6K
11:47 252.45 252.46 252.45 252.46 30.4K
11:48 252.46 252.46 252.42 252.43 156.2K
11:49 252.44 252.44 252.37 252.42 154.8K
11:50 252.41 252.41 252.29 252.29 164.9K
11:51 252.25 252.26 252.22 252.26 146.0K
11:52 252.24 252.24 252.17 252.19 108.6K
11:53 252.13 252.17 252.11 252.11 220.3K
11:54 252.12 252.12 251.97 251.99 96.0K
11:55 251.99 251.99 251.94 251.94 146.8K
11:56 251.93 251.93 251.90 251.90 72.2K
11:57 251.89 252.02 251.89 252.02 164.9K
11:58 252.01 252.04 251.98 252.04 261.6K
11:59 252.16 252.21 252.13 252.13 91.4K
12:00 252.13 252.21 252.09 252.21 83.5K
12:01 252.23 252.23 252.15 252.15 187.9K
12:02 252.21 252.30 252.16 252.25 486.0K
12:03 252.28 252.28 252.26 252.26 91.5K
12:04 252.26 252.26 252.17 252.17 69.8K
12:05 252.17 252.19 252.17 252.19 133.3K
12:06 252.19 252.21 252.19 252.21 94.4K
12:07 252.24 252.25 252.21 252.24 56.3K
12:08 252.25 252.25 252.14 252.14 63.8K
12:09 252.19 252.19 252.12 252.12 93.5K
12:10 252.09 252.11 252.02 252.02 209.3K
12:11 252.03 252.05 252.02 252.02 215.7K
12:12 252.02 252.23 252.02 252.21 293.5K
12:13 252.20 252.20 252.07 252.08 141.6K
12:14 252.08 252.32 252.07 252.32 486.1K
12:15 252.38 252.43 252.38 252.43 89.5K
12:16 252.46 252.48 252.45 252.48 114.9K
12:17 252.47 252.48 252.44 252.44 73.4K
12:18 252.44 252.48 252.44 252.47 512.1K
12:19 252.47 252.51 252.47 252.51 45.6K
12:20 252.52 252.52 252.44 252.45 70.6K
12:21 252.40 252.45 252.40 252.45 125.7K
12:22 252.43 252.49 252.43 252.47 182.5K
12:23 252.43 252.45 252.43 252.45 47.0K
12:24 252.44 252.44 252.42 252.43 88.4K
12:25 252.45 252.46 252.43 252.46 60.5K
12:26 252.45 252.45 252.39 252.39 51.8K
12:27 252.41 252.43 252.37 252.43 147.1K
12:28 252.39 252.43 252.39 252.39 1,496.3K
12:29 252.42 252.42 252.32 252.32 168.6K
12:30 252.33 252.42 252.33 252.37 111.8K
12:31 252.39 252.39 252.35 252.38 73.9K
12:32 252.36 252.44 252.36 252.37 100.8K
12:33 252.56 252.56 252.45 252.45 216.3K
12:34 252.51 252.51 252.44 252.46 71.2K
12:35 252.44 252.44 252.39 252.39 155.0K
12:36 252.40 252.50 252.38 252.47 57.1K
12:37 252.47 252.47 252.45 252.46 47.0K
12:38 252.44 252.46 252.43 252.43 101.2K
12:39 252.43 252.44 252.37 252.42 203.2K
12:40 252.38 252.38 252.33 252.33 74.5K
12:41 252.35 252.35 252.33 252.33 341.9K
12:42 252.27 252.27 252.21 252.21 147.7K
12:43 252.20 252.27 252.20 252.26 133.8K
12:44 252.29 252.29 252.26 252.26 152.8K
12:45 252.28 252.29 252.23 252.23 56.5K
12:46 252.22 252.32 252.22 252.32 147.4K
12:47 252.25 252.29 252.22 252.29 102.4K
12:48 252.37 252.37 252.29 252.29 75.7K
12:49 252.33 252.35 252.32 252.35 45.0K
12:50 252.38 252.38 252.29 252.29 149.1K
12:51 252.31 252.31 252.28 252.28 62.0K
12:52 252.27 252.28 252.25 252.27 38.3K
12:53 252.30 252.36 252.30 252.31 596.4K
12:54 252.30 252.34 252.30 252.33 65.7K
12:55 252.30 252.30 252.25 252.25 59.1K
12:56 252.27 252.27 252.20 252.20 136.8K
12:57 252.18 252.18 252.16 252.18 102.5K
12:58 252.20 252.20 252.09 252.10 62.3K
12:59 252.11 252.11 252.04 252.04 63.3K
13:00 252.03 252.05 252.02 252.05 89.1K
13:01 252.05 252.11 252.05 252.08 82.0K
13:02 252.10 252.10 252.06 252.06 88.9K
13:03 252.03 252.03 251.99 252.01 70.8K
13:04 252.00 252.00 251.95 251.96 115.3K
13:05 251.95 251.96 251.87 251.87 190.3K
13:06 251.86 251.90 251.86 251.86 314.5K
13:07 251.87 251.96 251.87 251.94 125.4K
13:08 251.95 251.96 251.94 251.94 83.5K
13:09 251.88 251.91 251.87 251.87 40.9K
13:10 251.88 251.90 251.88 251.89 87.9K
13:11 251.89 251.94 251.89 251.89 120.7K
13:12 251.90 251.92 251.83 251.83 96.9K
13:13 251.83 251.84 251.83 251.83 181.6K
13:14 251.86 251.88 251.86 251.88 225.6K
13:15 251.92 251.94 251.89 251.89 103.5K
13:16 251.90 251.90 251.86 251.86 224.2K
13:17 251.87 251.87 251.84 251.87 149.0K
13:18 251.85 251.88 251.81 251.88 60.6K
13:19 251.81 251.84 251.79 251.79 1,701.0K
13:20 251.81 251.81 251.79 251.80 59.5K
13:21 251.87 251.91 251.85 251.91 283.5K
13:22 251.87 251.87 251.74 251.76 157.5K
13:23 251.83 251.83 251.74 251.74 68.5K
13:24 251.70 251.71 251.69 251.70 212.5K
13:25 251.73 251.73 251.68 251.68 125.0K
13:26 251.68 251.70 251.63 251.63 139.0K
13:27 251.60 251.60 251.56 251.56 120.3K
13:28 251.63 251.67 251.63 251.67 106.6K
13:29 251.66 251.66 251.65 251.65 100.3K
13:30 251.63 251.70 251.63 251.70 105.6K
13:31 251.67 251.69 251.65 251.66 208.6K
13:32 251.68 251.68 251.65 251.68 89.8K
13:33 251.67 251.70 251.67 251.70 98.0K
13:34 251.69 251.70 251.68 251.68 74.9K
13:35 251.74 251.74 251.67 251.69 268.3K
13:36 251.62 251.63 251.55 251.63 103.1K
13:37 251.62 251.68 251.59 251.68 95.7K
13:38 251.65 251.65 251.57 251.59 106.1K
13:39 251.62 251.62 251.33 251.35 201.2K
13:40 251.33 251.34 251.22 251.22 323.0K
13:41 251.12 251.12 250.90 250.90 552.4K
13:42 250.94 250.99 250.94 250.97 147.5K
13:43 250.84 250.97 250.84 250.97 126.2K
13:44 250.98 251.00 250.94 251.00 87.6K
13:45 251.04 251.04 250.93 250.93 154.4K
13:46 250.85 250.85 250.80 250.82 217.6K
13:47 250.84 250.87 250.75 250.87 256.1K
13:48 250.87 250.90 250.86 250.90 67.1K
13:49 250.90 250.95 250.90 250.95 116.9K
13:50 250.95 251.11 250.95 251.11 235.7K
13:51 251.14 251.19 251.14 251.19 302.2K
13:52 251.17 251.27 251.17 251.19 246.7K
13:53 251.19 251.30 251.19 251.21 195.3K
13:54 251.30 251.31 251.19 251.19 142.3K
13:55 251.23 251.23 251.20 251.23 2,594.8K
13:56 251.20 251.26 251.11 251.26 334.6K
13:57 251.24 251.27 251.20 251.27 347.5K
13:58 251.31 251.31 251.11 251.11 319.1K
13:59 251.12 251.19 251.10 251.15 174.5K
14:00 251.12 251.12 251.00 251.00 514.7K
14:01 251.10 251.10 250.95 251.03 267.1K
14:02 251.03 251.07 250.97 250.97 223.9K
14:03 250.99 250.99 250.93 250.93 413.0K
14:04 250.88 250.99 250.88 250.99 317.4K
14:05 250.99 250.99 250.87 250.87 347.1K
14:06 250.93 251.06 250.93 251.05 292.6K
14:07 251.08 251.09 251.05 251.09 195.4K
14:08 251.10 251.19 251.10 251.19 213.1K
14:09 251.20 251.25 251.19 251.19 184.5K
14:10 251.15 251.30 251.09 251.30 317.9K
14:11 251.31 251.31 251.16 251.16 288.7K
14:12 251.17 251.21 251.13 251.13 196.3K
14:13 251.00 251.06 251.00 251.06 219.7K
14:14 251.10 251.16 251.10 251.16 206.4K
14:15 251.15 251.23 251.15 251.23 225.2K
14:16 251.26 251.28 251.26 251.27 175.2K
14:17 251.32 251.32 251.23 251.23 305.6K
14:18 251.20 251.43 251.20 251.43 298.3K
14:19 251.32 251.32 251.18 251.24 296.5K
14:20 251.27 251.40 251.27 251.37 302.7K
14:21 251.38 251.39 251.36 251.36 233.8K
14:22 251.37 251.41 251.36 251.38 221.5K
14:23 251.35 251.35 251.26 251.33 484.0K
14:24 251.28 251.28 251.24 251.24 200.0K
14:25 251.25 251.35 251.25 251.34 241.6K
14:26 251.33 251.37 251.33 251.37 283.7K
14:27 251.31 251.53 251.31 251.51 279.8K
14:28 251.56 251.60 251.56 251.60 292.0K
14:29 251.61 251.61 251.57 251.60 226.1K
14:30 251.64 251.64 251.47 251.47 285.5K
14:31 251.48 251.64 251.48 251.62 406.8K
14:32 251.58 251.58 251.52 251.55 244.4K
14:33 251.47 251.50 251.47 251.48 315.6K
14:34 251.45 251.48 251.45 251.47 328.7K
14:35 251.42 251.51 251.40 251.51 285.3K
14:36 251.51 251.51 251.42 251.47 345.1K
14:37 251.50 251.61 251.50 251.61 263.6K
14:38 251.56 251.60 251.55 251.60 352.4K
14:39 251.67 251.73 251.67 251.73 414.5K
14:40 251.74 251.83 251.68 251.83 971.9K
14:41 251.85 251.85 251.84 251.84 882.6K
14:42 251.88 251.88 251.85 251.86 920.4K
14:43 251.83 251.84 251.79 251.79 673.7K
14:44 251.72 251.82 251.72 251.81 1,374.3K
14:45 251.78 251.78 251.69 251.70 938.3K
14:46 251.67 251.72 251.66 251.72 884.7K
14:47 251.74 251.83 251.74 251.83 1,015.3K
14:48 251.85 251.90 251.85 251.85 1,482.9K
14:49 251.79 251.85 251.79 251.83 1,581.6K
14:50 251.73 251.77 251.70 251.77 1,664.9K
14:51 251.76 251.80 251.76 251.76 1,110.1K
14:52 251.78 251.80 251.76 251.78 1,217.8K
14:53 251.76 251.76 251.72 251.76 1,126.6K
14:54 251.77 251.77 251.68 251.68 1,009.3K
14:55 251.66 251.75 251.65 251.75 737.0K
14:56 251.79 251.79 251.77 251.79 945.5K
14:57 251.79 251.80 251.76 251.77 849.2K
14:58 251.75 251.76 251.71 251.75 1,280.8K
14:59 251.61 251.81 251.61 251.67 78,987.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available