S&PBmv Fibras

🏛️ mexico →
291.97
Last Update: 2025-09-26
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
2021-12-31 228.08 231.32 228.08 229.63 2.9M
2021-12-30 226.67 229.30 226.66 228.08 3.0M
2021-12-29 227.04 230.12 224.78 226.67 3.0M
2021-12-28 228.16 229.84 225.88 227.04 6.6M
2021-12-27 224.40 228.88 222.62 228.16 3.0M
2021-12-24 224.19 225.40 223.30 224.40 0.4M
2021-12-23 221.31 225.04 220.08 224.19 5.8M
2021-12-22 218.74 221.59 217.75 221.31 5.9M
2021-12-21 215.98 219.28 215.26 218.74 6.4M
2021-12-20 217.52 217.70 213.60 215.98 7.5M
2021-12-17 215.11 219.74 213.79 217.52 23.8M
2021-12-16 215.30 215.89 213.98 215.11 5.4M
2021-12-15 215.21 216.58 213.74 215.30 9.2M
2021-12-14 210.67 215.58 210.00 215.21 47.9M
2021-12-13 213.76 214.37 210.37 210.67 9.8M
2021-12-10 213.27 214.15 212.44 213.76 3.3M
2021-12-09 212.99 213.68 211.59 213.27 8.1M
2021-12-08 214.10 214.45 212.46 212.99 7.1M
2021-12-07 212.06 214.87 211.65 214.10 7.2M
2021-12-06 214.69 215.97 211.79 212.06 5.9M
2021-12-03 213.26 216.11 211.81 214.69 9.1M
2021-12-02 208.41 214.01 208.41 213.26 11.0M
2021-12-01 208.91 212.27 207.46 208.41 6.3M
2021-11-30 207.45 209.90 206.58 208.91 22.1M
2021-11-29 206.23 208.61 204.81 207.45 5.6M
2021-11-26 207.81 207.81 203.81 206.23 6.9M
2021-11-25 207.15 208.52 206.85 207.81 1.8M
2021-11-24 206.97 208.06 203.97 207.15 10.5M
2021-11-23 208.49 209.43 206.12 206.97 8.7M
2021-11-22 211.39 211.39 207.28 208.49 8.5M
2021-11-19 213.07 213.35 210.76 211.39 5.3M
2021-11-18 211.95 213.48 209.44 213.07 40.7M
2021-11-17 214.23 214.61 211.24 211.64 5.9M
2021-11-16 218.68 219.22 213.68 214.23 9.2M
2021-11-12 216.68 219.41 216.14 218.68 10.8M
2021-11-11 218.81 219.19 215.41 216.68 5.7M
2021-11-10 221.71 221.78 218.51 218.81 6.8M
2021-11-09 220.62 222.07 220.04 221.71 6.2M
2021-11-08 219.75 221.17 218.61 220.62 11.8M
2021-11-05 218.93 219.88 218.06 219.75 5.8M
2021-11-04 218.86 219.23 216.73 218.93 14.4M
2021-11-03 220.02 220.20 217.49 218.86 9.5M
2021-11-01 219.87 221.70 219.27 220.02 3.8M
2021-10-29 219.97 220.34 217.29 219.87 17.2M
2021-10-28 217.67 220.78 217.39 219.97 16.3M
2021-10-27 219.66 220.20 217.47 217.67 6.3M
2021-10-26 222.74 222.88 219.08 219.66 14.4M
2021-10-25 223.64 223.79 221.78 222.74 5.1M
2021-10-22 221.11 224.38 220.47 223.64 5.8M
2021-10-21 223.59 226.52 220.20 221.11 33.9M
2021-10-20 224.02 224.59 222.82 223.59 7.5M
2021-10-19 224.67 225.03 223.61 224.02 10.0M
2021-10-18 224.52 225.28 223.51 224.67 19.3M
2021-10-15 223.16 225.91 223.02 224.52 10.2M
2021-10-14 223.39 224.06 221.89 223.16 18.1M
2021-10-13 222.37 224.08 222.23 223.39 14.9M
2021-10-12 222.92 226.03 221.99 222.37 16.3M
2021-10-11 225.34 225.67 222.42 222.92 13.2M
2021-10-08 226.76 226.76 224.57 225.34 5.1M
2021-10-07 224.48 227.80 224.32 226.76 7.9M
2021-10-06 225.43 225.43 223.25 224.48 4.7M
2021-10-05 226.09 226.59 224.61 225.43 5.3M
2021-10-04 227.69 228.58 225.68 226.09 3.9M
2021-10-01 228.70 229.12 226.26 227.69 7.5M
2021-09-30 225.63 229.15 224.67 228.70 21.7M
2021-09-29 225.53 227.85 224.69 225.63 19.3M
2021-09-28 227.08 228.06 225.41 225.53 13.1M
2021-09-27 227.60 229.05 226.22 227.08 5.2M
2021-09-24 230.79 231.02 227.11 227.60 10.8M
2021-09-23 231.37 232.65 230.56 231.15 16.9M
2021-09-22 230.23 233.84 230.16 231.37 8.3M
2021-09-21 227.22 230.38 227.04 230.23 8.2M
2021-09-20 229.67 229.67 225.13 227.22 5.7M
2021-09-17 229.33 231.10 227.77 229.67 20.9M
2021-09-15 226.61 230.34 226.61 229.33 6.3M
2021-09-14 226.93 228.47 226.18 226.61 6.2M
2021-09-13 225.31 228.18 225.31 226.93 6.8M
2021-09-10 225.98 227.81 224.10 225.31 5.1M
2021-09-09 225.11 226.40 224.00 225.98 3.7M
2021-09-08 227.57 229.21 224.56 225.11 6.6M
2021-09-07 228.42 228.98 227.35 227.57 4.4M
2021-09-06 230.21 231.27 228.26 228.42 1.0M
2021-09-03 229.55 231.58 228.30 230.21 3.8M
2021-09-02 229.03 230.32 226.48 229.55 4.4M
2021-09-01 232.54 232.59 227.90 229.03 4.6M
2021-08-31 226.98 234.26 226.85 232.54 15.0M
2021-08-30 223.04 227.42 222.28 226.98 5.7M
2021-08-27 221.72 223.47 221.43 223.04 7.1M
2021-08-26 222.57 222.78 220.04 221.72 7.1M
2021-08-25 222.15 223.13 220.77 222.57 4.7M
2021-08-24 223.38 223.78 219.80 222.15 7.5M
2021-08-23 222.70 224.41 222.54 223.38 2.2M
2021-08-20 223.06 224.14 221.80 222.70 4.7M
2021-08-19 228.71 228.71 222.32 223.06 3.4M
2021-08-18 223.58 229.58 223.42 228.71 8.2M
2021-08-17 223.55 224.99 222.10 223.58 8.6M
2021-08-16 223.03 226.10 222.53 223.55 3.9M
2021-08-13 224.14 224.67 222.77 223.03 6.6M
2021-08-12 224.85 225.78 223.72 224.04 2.7M
2021-08-11 223.47 225.15 223.47 224.85 5.2M
2021-08-10 222.28 224.66 221.51 223.47 11.3M
2021-08-09 222.62 224.14 221.78 222.33 9.9M
2021-08-06 222.01 223.54 220.97 222.62 9.8M
2021-08-05 222.96 222.96 220.30 222.01 16.6M
2021-08-04 223.06 223.08 220.73 222.46 5.1M
2021-08-03 220.06 223.50 218.28 223.06 12.5M
2021-08-02 221.80 223.38 219.39 220.06 17.1M
2021-07-30 224.55 226.80 221.42 221.80 30.9M
2021-07-29 223.50 225.53 223.02 224.55 9.7M
2021-07-28 225.25 226.12 222.50 223.50 14.8M
2021-07-27 225.85 226.39 224.07 224.77 7.7M
2021-07-26 223.87 226.43 223.65 225.58 25.0M
2021-07-23 224.19 224.33 222.83 223.87 2.8M
2021-07-22 223.33 224.78 221.65 224.10 11.2M
2021-07-21 222.23 224.85 222.20 223.33 11.7M
2021-07-20 218.75 222.52 218.29 222.23 9.1M
2021-07-19 225.74 225.90 217.28 218.75 11.2M
2021-07-16 224.76 226.08 223.32 225.74 7.3M
2021-07-15 223.79 225.11 223.18 224.76 13.0M
2021-07-14 220.34 224.07 220.34 223.57 9.0M
2021-07-13 221.35 222.26 220.46 221.13 13.1M
2021-07-12 220.58 222.01 220.26 221.35 5.5M
2021-07-09 219.83 222.33 219.83 220.58 8.6M
2021-07-08 219.82 221.71 218.47 219.83 22.4M
2021-07-07 218.62 220.11 217.42 219.82 7.5M
2021-07-06 219.13 220.00 217.07 218.60 8.1M
2021-07-05 219.76 220.76 218.74 219.13 3.6M
2021-07-02 219.64 221.06 219.04 219.76 11.7M
2021-07-01 219.07 220.69 217.72 219.64 32.2M
2021-06-30 221.18 221.31 217.53 219.07 42.1M
2021-06-29 219.61 221.76 219.61 221.61 18.2M
2021-06-28 221.24 222.69 218.95 219.61 8.3M
2021-06-25 223.71 224.26 220.37 221.24 9.5M
2021-06-24 225.67 226.29 222.38 223.34 12.4M
2021-06-23 226.56 227.63 225.02 225.67 21.0M
2021-06-22 226.93 228.13 225.76 226.56 12.0M
2021-06-21 227.72 229.52 227.45 228.29 6.8M
2021-06-18 229.02 230.74 227.60 227.72 21.9M
2021-06-17 227.21 229.40 227.21 228.85 9.4M
2021-06-16 227.49 229.32 226.36 227.21 6.8M
2021-06-15 227.86 229.40 226.47 227.49 6.6M
2021-06-14 227.00 228.74 227.00 227.86 8.9M
2021-06-11 227.31 227.85 226.77 227.00 3.5M
2021-06-10 227.47 229.44 226.92 227.13 4.7M
2021-06-09 228.71 230.55 227.11 227.92 5.5M
2021-06-08 228.67 230.29 227.38 228.71 8.4M
2021-06-07 223.03 232.15 223.03 228.67 9.5M
2021-06-04 225.27 226.06 222.86 223.03 13.7M
2021-06-03 225.84 226.51 223.91 224.98 12.0M
2021-06-02 224.14 227.08 224.08 225.84 9.0M
2021-06-01 226.06 226.06 222.59 224.14 7.6M
2021-05-31 221.60 226.94 221.41 226.06 2.8M
2021-05-28 217.56 222.65 217.37 221.60 15.0M
2021-05-27 220.49 221.81 214.96 217.55 36.5M
2021-05-26 222.21 223.07 220.30 220.44 7.6M
2021-05-25 223.63 223.68 221.12 222.72 10.6M
2021-05-24 225.13 226.19 222.16 223.38 4.8M
2021-05-21 227.11 227.21 224.35 225.13 10.9M
2021-05-20 222.38 227.79 222.11 226.96 10.1M
2021-05-19 226.55 226.55 222.18 223.01 27.8M
2021-05-18 223.44 227.36 223.44 226.68 7.0M
2021-05-17 224.52 225.20 223.13 223.45 3.7M
2021-05-14 222.50 225.54 222.44 224.52 6.3M
2021-05-13 225.36 226.63 221.76 222.51 7.6M
2021-05-12 228.36 228.56 223.63 225.36 7.3M
2021-05-11 229.86 229.86 227.70 228.38 6.2M
2021-05-10 227.34 231.66 227.34 229.86 12.2M
2021-05-07 228.80 230.18 226.69 227.34 6.4M
2021-05-06 229.42 230.71 228.35 228.79 7.9M
2021-05-05 230.38 232.09 228.53 229.42 6.1M
2021-05-04 232.20 232.63 229.14 230.30 4.0M
2021-05-03 229.58 232.70 228.55 232.20 9.3M
2021-04-30 231.12 231.78 228.24 229.58 9.4M
2021-04-29 228.05 232.28 228.05 231.12 7.8M
2021-04-28 227.81 229.86 226.49 228.05 7.7M
2021-04-27 229.05 230.20 227.42 227.81 7.5M
2021-04-26 230.59 231.34 228.44 229.39 7.9M
2021-04-23 230.57 231.29 229.13 230.59 15.6M
2021-04-22 229.87 230.98 227.67 230.57 14.1M
2021-04-21 229.41 230.52 228.39 230.23 6.2M
2021-04-20 228.93 229.46 227.72 229.16 29.0M
2021-04-19 231.99 232.93 228.25 228.93 15.7M
2021-04-16 233.18 233.59 231.60 231.99 12.0M
2021-04-15 230.51 233.05 229.96 232.81 15.0M
2021-04-14 230.27 230.86 228.60 230.46 10.6M
2021-04-13 228.47 230.83 228.11 230.24 16.4M
2021-04-12 229.84 231.00 227.36 228.47 9.0M
2021-04-09 232.78 233.61 229.53 229.84 6.8M
2021-04-08 231.18 233.94 230.55 232.97 18.8M
2021-04-07 231.35 233.43 230.71 231.07 9.3M
2021-04-06 232.04 233.06 230.27 231.35 10.8M
2021-04-05 230.68 233.38 230.07 232.04 6.1M
2021-03-31 231.44 231.64 228.46 230.68 14.7M
2021-03-30 230.19 231.86 228.46 231.44 15.0M
2021-03-29 227.45 232.09 227.45 230.22 12.3M
2021-03-26 228.89 229.39 226.16 227.45 6.6M
2021-03-25 230.31 231.21 227.28 227.76 10.0M
2021-03-24 232.61 232.61 229.45 229.67 12.8M
2021-03-23 231.23 232.78 229.83 231.74 11.2M
2021-03-22 232.61 233.91 229.99 230.67 7.6M
2021-03-19 233.25 234.02 230.98 232.61 28.6M
2021-03-18 233.45 234.09 232.08 233.25 11.2M
2021-03-17 232.97 234.22 231.63 233.45 9.6M
2021-03-16 231.11 233.87 230.52 232.97 13.1M
2021-03-12 232.28 232.67 229.44 231.11 8.1M
2021-03-11 232.05 232.54 230.19 231.38 11.8M
2021-03-10 232.49 232.97 229.73 231.88 6.8M
2021-03-09 233.90 234.04 231.18 232.49 10.4M
2021-03-08 229.35 235.27 227.64 233.83 12.5M
2021-03-05 231.05 232.87 228.98 229.35 9.5M
2021-03-04 228.72 232.52 226.72 231.05 11.6M
2021-03-03 228.64 228.97 227.23 228.02 6.4M
2021-03-02 227.23 228.52 226.39 228.06 9.4M
2021-03-01 227.09 229.33 226.72 227.24 9.4M
2021-02-26 224.60 227.78 223.61 227.09 19.5M
2021-02-25 224.54 226.72 223.90 224.64 14.0M
2021-02-24 222.24 224.85 221.73 223.95 8.2M
2021-02-23 222.39 223.80 219.45 222.24 16.0M
2021-02-22 225.47 226.59 221.54 223.05 33.1M
2021-02-19 226.70 228.86 224.63 225.47 9.1M
2021-02-18 227.00 229.14 226.06 226.70 13.8M
2021-02-17 227.37 228.34 225.07 227.11 16.2M
2021-02-16 225.06 228.36 223.98 227.40 10.7M
2021-02-15 225.39 225.48 223.76 225.07 1.7M
2021-02-12 225.40 226.63 224.50 225.39 7.6M
2021-02-11 225.54 227.82 224.24 225.69 9.3M
2021-02-10 227.88 229.13 225.14 225.46 17.2M
2021-02-09 228.38 229.53 227.40 227.88 8.0M
2021-02-08 227.96 231.10 227.45 228.33 7.8M
2021-02-05 225.17 228.28 224.45 227.84 11.3M
2021-02-04 224.10 225.10 222.50 224.94 11.5M
2021-02-03 222.26 225.18 219.76 224.10 19.2M
2021-02-02 220.89 224.11 220.25 223.76 22.0M
2021-01-29 220.13 221.60 214.70 220.89 18.2M
2021-01-28 220.31 221.43 217.74 220.35 10.6M
2021-01-27 222.02 222.63 216.19 220.31 11.7M
2021-01-26 225.52 225.91 221.31 222.82 13.1M
2021-01-25 223.23 227.14 219.18 225.43 6.3M
2021-01-22 221.91 224.14 220.34 223.62 5.8M
2021-01-21 222.76 223.80 220.76 221.60 11.3M
2021-01-20 224.86 224.98 221.06 222.55 10.0M
2021-01-19 228.32 229.03 223.86 224.79 9.2M
2021-01-18 228.49 228.86 227.13 227.86 2.3M
2021-01-15 224.59 228.66 224.20 228.19 7.2M
2021-01-14 224.54 226.48 223.18 224.72 9.2M
2021-01-13 229.22 229.86 223.94 224.48 16.8M
2021-01-12 234.93 236.60 228.67 229.51 14.0M
2021-01-11 239.03 239.71 233.22 234.82 8.8M
2021-01-08 237.00 242.45 236.59 237.32 17.2M
2021-01-07 233.62 237.23 232.54 236.55 12.2M
2021-01-06 229.70 235.30 229.70 233.59 7.5M
2021-01-05 232.92 236.05 228.32 229.92 14.4M
2021-01-04 228.04 233.63 227.85 233.10 22.1M