S&PBmv Ingenius Rt

MXIR0
🏛️ mexico →
1,526.45
Last Update: 2025-09-29
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
2025-09-29 1,526.66 1,533.79 1,521.49 1,526.45 0.0M
2025-09-26 1,536.17 1,541.22 1,519.20 1,525.76 0.0M
2025-09-25 1,538.71 1,546.39 1,529.06 1,538.52 0.0M
2025-09-24 1,565.79 1,565.79 1,543.14 1,552.35 0.0M
2025-09-23 1,579.12 1,579.12 1,550.14 1,555.69 0.0M
2025-09-22 1,568.52 1,587.66 1,566.55 1,582.93 0.0M
2025-09-19 1,563.52 1,577.83 1,559.76 1,574.26 0.0M
2025-09-18 1,555.46 1,564.21 1,550.29 1,551.96 0.0M
2025-09-17 1,552.48 1,558.29 1,538.39 1,557.66 0.0M
2025-09-15 1,550.40 1,552.43 1,544.14 1,551.68 0.0M
2025-09-12 1,554.95 1,556.64 1,537.25 1,538.69 0.0M
2025-09-11 1,584.30 1,584.77 1,552.25 1,554.77 0.0M
2025-09-10 1,590.16 1,592.48 1,574.78 1,577.44 0.0M
2025-09-09 1,532.98 1,541.11 1,526.59 1,539.15 0.0M
2025-09-08 1,528.46 1,536.45 1,523.43 1,532.44 0.0M
2025-09-05 1,535.56 1,536.89 1,518.13 1,528.19 0.0M
2025-09-04 1,529.52 1,543.01 1,524.68 1,542.12 0.0M
2025-09-03 1,517.22 1,528.61 1,513.70 1,528.35 0.0M
2025-09-02 1,504.43 1,513.47 1,492.96 1,512.50 0.0M
2025-09-01 1,512.70 1,516.39 1,511.76 1,514.81 0.0M
2025-08-29 1,533.21 1,534.06 1,509.30 1,516.33 0.0M
2025-08-28 1,523.13 1,540.06 1,520.20 1,535.81 0.0M
2025-08-27 1,525.49 1,535.07 1,519.53 1,522.94 0.0M
2025-08-26 1,517.25 1,519.87 1,511.50 1,518.52 0.0M
2025-08-25 1,510.39 1,522.38 1,507.31 1,516.22 0.0M
2025-08-22 1,502.13 1,514.28 1,501.86 1,510.22 0.0M
2025-08-21 1,506.88 1,511.13 1,498.16 1,503.97 0.0M
2025-08-20 1,510.60 1,513.79 1,497.18 1,510.97 0.0M
2025-08-19 1,547.94 1,549.00 1,517.19 1,519.55 0.0M
2025-08-18 1,544.64 1,549.32 1,537.55 1,545.60 0.0M
2025-08-15 1,537.20 1,540.02 1,529.33 1,537.29 0.0M
2025-08-14 1,528.58 1,544.09 1,527.53 1,541.44 0.0M
2025-08-13 1,521.28 1,526.49 1,514.47 1,517.10 0.0M
2025-08-12 1,513.51 1,516.17 1,499.86 1,512.10 0.0M
2025-08-11 1,503.94 1,517.67 1,498.46 1,509.64 0.0M
2025-08-08 1,485.58 1,506.64 1,483.68 1,505.42 0.0M
2025-08-07 1,501.30 1,507.23 1,473.00 1,485.06 0.0M
2025-08-06 1,477.29 1,490.28 1,469.53 1,489.53 0.0M
2025-08-05 1,508.33 1,510.03 1,482.32 1,482.83 0.0M
2025-08-04 1,487.58 1,512.25 1,487.58 1,509.09 0.0M
2025-08-01 1,494.64 1,500.45 1,482.54 1,484.91 0.0M
2025-07-31 1,543.85 1,543.85 1,512.54 1,514.61 0.0M
2025-07-30 1,524.11 1,529.79 1,517.44 1,528.79 0.0M
2025-07-29 1,536.41 1,538.28 1,517.29 1,518.96 0.0M
2025-07-28 1,507.85 1,523.21 1,507.85 1,522.63 0.0M
2025-07-25 1,496.42 1,501.50 1,491.44 1,497.14 0.0M
2025-07-24 1,497.51 1,501.64 1,489.80 1,495.50 0.0M
2025-07-23 1,489.00 1,489.00 1,477.33 1,481.57 0.0M
2025-07-22 1,500.42 1,500.42 1,480.26 1,484.23 0.0M
2025-07-21 1,490.06 1,507.64 1,490.02 1,501.56 0.0M
2025-07-18 1,503.78 1,503.78 1,490.33 1,496.81 0.0M
2025-07-17 1,511.59 1,518.97 1,509.73 1,515.86 0.0M
2025-07-16 1,505.98 1,507.39 1,485.62 1,502.36 0.0M
2025-07-15 1,494.42 1,512.62 1,491.36 1,502.01 0.0M
2025-07-14 1,478.42 1,492.27 1,474.90 1,485.68 0.0M
2025-07-11 1,485.49 1,489.85 1,469.60 1,473.27 0.0M
2025-07-10 1,502.35 1,502.78 1,483.95 1,484.40 0.0M
2025-07-09 1,487.06 1,499.55 1,482.56 1,498.19 0.0M
2025-07-08 1,503.23 1,504.92 1,480.26 1,484.42 0.0M
2025-07-07 1,510.28 1,510.28 1,490.69 1,493.39 0.0M
2025-07-04 1,506.69 1,509.78 1,506.58 1,507.77 0.0M
2025-07-03 1,499.86 1,513.39 1,496.23 1,510.46 0.0M
2025-07-02 1,486.30 1,498.51 1,482.01 1,497.72 0.0M
2025-07-01 1,492.28 1,497.78 1,474.36 1,483.42 0.0M
2025-06-30 1,510.00 1,511.16 1,495.41 1,502.31 0.0M
2025-06-27 1,485.32 1,497.81 1,485.21 1,492.39 0.0M
2025-06-26 1,473.02 1,483.66 1,469.46 1,481.20 0.0M
2025-06-25 1,480.75 1,487.32 1,470.58 1,472.21 0.0M
2025-06-24 1,468.57 1,481.40 1,466.03 1,476.67 0.0M
2025-06-23 1,449.70 1,458.31 1,438.43 1,457.48 0.0M
2025-06-20 1,453.85 1,459.59 1,441.30 1,444.17 0.0M
2025-06-19 1,447.59 1,451.32 1,446.38 1,447.03 0.0M
2025-06-18 1,461.51 1,470.07 1,445.30 1,446.57 0.0M
2025-06-17 1,455.11 1,468.40 1,455.11 1,459.39 0.0M
2025-06-16 1,440.93 1,461.80 1,440.93 1,457.76 0.0M
2025-06-13 1,449.01 1,454.73 1,432.23 1,443.55 0.0M
2025-06-12 1,443.31 1,458.96 1,443.31 1,453.99 0.0M
2025-06-11 1,447.54 1,453.02 1,433.50 1,437.90 0.0M
2025-06-10 1,450.24 1,454.26 1,434.30 1,452.70 0.0M
2025-06-09 1,451.61 1,454.26 1,447.36 1,448.72 0.0M
2025-06-06 1,455.66 1,460.99 1,445.04 1,449.43 0.0M
2025-06-05 1,441.19 1,455.74 1,433.20 1,436.80 0.0M
2025-06-04 1,433.03 1,439.86 1,428.56 1,438.39 0.0M
2025-06-03 1,427.91 1,437.65 1,423.42 1,431.46 0.0M
2025-06-02 1,411.07 1,424.42 1,406.60 1,422.99 0.0M
2025-05-30 1,420.70 1,433.18 1,406.00 1,430.48 0.0M
2025-05-29 1,439.78 1,439.78 1,413.29 1,421.11 0.0M
2025-05-28 1,423.61 1,436.15 1,421.19 1,428.35 0.0M
2025-05-27 1,398.75 1,420.83 1,397.48 1,420.34 0.0M
2025-05-26 1,381.56 1,383.35 1,379.74 1,383.16 0.0M
2025-05-23 1,386.34 1,394.01 1,382.94 1,383.44 0.0M
2025-05-22 1,413.62 1,419.70 1,402.68 1,403.32 0.0M
2025-05-21 1,407.64 1,429.12 1,401.66 1,406.38 0.0M
2025-05-20 1,413.83 1,414.99 1,403.75 1,412.70 0.0M
2025-05-19 1,413.80 1,429.88 1,413.80 1,423.45 0.0M
2025-05-16 1,436.74 1,440.33 1,430.61 1,434.79 0.0M
2025-05-15 1,411.03 1,433.88 1,408.21 1,427.81 0.0M
2025-05-14 1,403.33 1,418.85 1,403.33 1,417.80 0.0M
2025-05-13 1,393.37 1,414.66 1,391.92 1,403.49 0.0M
2025-05-12 1,392.24 1,395.26 1,372.26 1,392.62 0.0M
2025-05-09 1,350.04 1,353.91 1,338.09 1,344.61 0.0M
2025-05-08 1,355.16 1,363.95 1,342.64 1,349.57 0.0M
2025-05-07 1,345.36 1,355.75 1,328.90 1,349.16 0.0M
2025-05-06 1,341.64 1,356.63 1,341.64 1,344.95 0.0M
2025-05-05 1,337.60 1,360.24 1,337.60 1,350.74 0.0M
2025-05-02 1,340.50 1,366.70 1,340.50 1,357.61 0.0M
2025-05-01 1,297.63 1,327.32 1,287.03 1,325.65 0.0M
2025-04-30 1,297.63 1,327.32 1,287.03 1,325.65 0.0M
2025-04-29 1,303.42 1,322.11 1,299.57 1,319.36 0.0M
2025-04-28 1,312.30 1,315.88 1,294.19 1,312.02 0.0M
2025-04-25 1,306.12 1,313.85 1,298.05 1,309.44 0.0M
2025-04-24 1,264.10 1,301.32 1,263.67 1,300.17 0.0M
2025-04-23 1,251.82 1,278.63 1,251.82 1,257.86 0.0M
2025-04-22 1,202.07 1,230.98 1,202.07 1,228.83 0.0M
2025-04-21 1,200.84 1,207.91 1,177.23 1,192.18 0.0M
2025-04-16 1,253.49 1,260.96 1,220.50 1,236.55 0.0M
2025-04-15 1,266.28 1,287.82 1,266.08 1,282.28 0.0M
2025-04-14 1,290.91 1,291.52 1,258.94 1,270.20 0.0M
2025-04-11 1,255.59 1,276.33 1,249.95 1,273.46 0.0M
2025-04-10 1,279.08 1,285.95 1,227.41 1,260.45 0.0M
2025-04-09 1,204.83 1,307.32 1,204.83 1,303.18 0.0M
2025-04-08 1,253.24 1,261.66 1,181.35 1,198.02 0.0M
2025-04-07 1,151.60 1,251.85 1,149.10 1,211.66 0.0M
2025-04-04 1,226.34 1,240.34 1,188.68 1,190.41 0.0M
2025-04-03 1,246.40 1,263.99 1,236.77 1,238.60 0.0M
2025-04-02 1,308.32 1,352.41 1,306.95 1,341.36 0.0M
2025-04-01 1,317.61 1,325.78 1,309.74 1,323.37 0.0M
2025-03-31 1,292.08 1,327.11 1,279.03 1,324.07 0.0M
2025-03-28 1,353.51 1,360.40 1,315.51 1,320.00 0.0M
2025-03-27 1,355.50 1,370.77 1,352.17 1,359.24 0.0M
2025-03-26 1,373.93 1,376.84 1,345.08 1,350.23 0.0M
2025-03-25 1,362.44 1,380.13 1,362.27 1,378.91 0.0M
2025-03-24 1,361.85 1,368.58 1,353.82 1,365.55 0.0M
2025-03-21 1,336.28 1,349.10 1,330.17 1,348.10 0.0M
2025-03-20 1,338.68 1,356.03 1,330.67 1,340.26 0.0M
2025-03-19 1,313.74 1,348.39 1,307.09 1,336.98 0.0M
2025-03-18 1,324.66 1,330.02 1,302.41 1,304.17 0.0M
2025-03-14 1,299.44 1,318.69 1,295.58 1,317.30 0.0M
2025-03-13 1,316.19 1,316.19 1,288.68 1,291.77 0.0M
2025-03-12 1,320.51 1,329.91 1,299.53 1,321.91 0.0M
2025-03-11 1,291.19 1,314.90 1,284.79 1,294.44 0.0M
2025-03-10 1,307.66 1,318.79 1,285.74 1,299.34 0.0M
2025-03-07 1,332.64 1,350.38 1,305.67 1,342.87 0.0M
2025-03-06 1,373.87 1,380.40 1,333.57 1,337.56 0.0M
2025-03-05 1,392.91 1,411.47 1,379.56 1,403.97 0.0M
2025-03-04 1,406.85 1,428.65 1,392.62 1,410.67 0.0M
2025-03-03 1,436.38 1,442.32 1,402.78 1,415.14 0.0M
2025-02-28 1,404.28 1,447.48 1,395.78 1,446.13 0.0M
2025-02-27 1,473.30 1,474.69 1,410.34 1,410.34 0.0M
2025-02-26 1,454.04 1,474.59 1,445.04 1,456.27 0.0M
2025-02-25 1,455.88 1,457.45 1,419.84 1,443.12 0.0M
2025-02-24 1,483.55 1,492.47 1,455.79 1,455.79 0.0M
2025-02-21 1,507.24 1,508.98 1,470.81 1,471.62 0.0M
2025-02-20 1,521.05 1,521.68 1,499.05 1,504.72 0.0M
2025-02-19 1,515.88 1,531.52 1,510.07 1,528.47 0.0M
2025-02-18 1,515.12 1,520.11 1,501.63 1,511.81 0.0M
2025-02-17 1,513.08 1,514.38 1,508.95 1,511.61 0.0M
2025-02-14 1,502.11 1,513.50 1,497.61 1,511.86 0.0M
2025-02-13 1,501.33 1,516.55 1,500.33 1,513.90 0.0M
2025-02-12 1,488.87 1,498.66 1,482.55 1,494.90 0.0M
2025-02-11 1,505.09 1,513.59 1,496.74 1,503.30 0.0M
2025-02-10 1,502.44 1,524.84 1,502.38 1,515.74 0.0M
2025-02-07 1,499.83 1,508.08 1,482.64 1,488.28 0.0M
2025-02-06 1,495.25 1,497.46 1,482.14 1,492.61 0.0M
2025-02-05 1,475.57 1,496.20 1,475.57 1,492.51 0.0M
2025-02-04 1,464.75 1,478.90 1,462.31 1,477.85 0.0M
2025-01-31 1,502.97 1,512.97 1,479.44 1,482.93 0.0M
2025-01-30 1,483.78 1,497.43 1,455.28 1,475.28 0.0M
2025-01-29 1,497.86 1,498.37 1,470.27 1,485.38 0.0M
2025-01-28 1,476.94 1,501.93 1,456.80 1,497.88 0.0M
2025-01-27 1,471.01 1,494.71 1,459.50 1,474.25 0.0M
2025-01-24 1,532.16 1,532.16 1,503.35 1,513.31 0.0M
2025-01-23 1,517.63 1,537.18 1,516.42 1,531.59 0.0M
2025-01-22 1,539.03 1,543.10 1,526.29 1,527.06 0.0M
2025-01-21 1,473.84 1,488.71 1,463.26 1,485.39 0.0M
2025-01-20 1,451.49 1,464.79 1,446.12 1,451.53 0.0M
2025-01-17 1,466.32 1,473.81 1,457.76 1,469.73 0.0M
2025-01-16 1,462.31 1,465.30 1,447.94 1,447.94 0.0M
2025-01-15 1,417.61 1,440.08 1,411.66 1,438.75 0.0M
2025-01-14 1,423.74 1,425.61 1,393.93 1,404.63 0.0M
2025-01-13 1,411.16 1,423.19 1,407.35 1,419.90 0.0M
2025-01-10 1,447.93 1,447.93 1,417.93 1,426.28 0.0M
2025-01-09 1,449.76 1,454.72 1,448.30 1,452.86 0.0M
2025-01-08 1,456.06 1,458.79 1,434.53 1,447.06 0.0M
2025-01-07 1,486.20 1,486.20 1,438.83 1,441.03 0.0M
2025-01-06 1,482.42 1,488.56 1,467.82 1,473.26 0.0M
2025-01-03 1,465.65 1,488.11 1,465.65 1,484.27 0.0M
2025-01-02 1,476.08 1,485.08 1,444.95 1,458.93 0.0M