S&P/BMV IPC MidCap

MXXMI
🏛️ mexico →
463.99
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 405.18 405.18 403.54 403.57 483.1K
08:31 403.39 403.60 403.37 403.60 6.0K
08:32 403.52 403.52 403.52 403.52 2.2K
08:33 403.40 403.62 403.38 403.62 5.1K
08:34 403.62 403.92 403.62 403.92 8.4K
08:35 403.64 403.64 403.40 403.59 13.3K
08:36 403.49 403.53 403.48 403.50 10.4K
08:37 403.19 403.31 403.04 403.08 6.7K
08:38 402.86 402.88 402.08 402.08 59.3K
08:39 402.80 402.87 402.49 402.49 10.2K
08:40 402.45 402.77 402.44 402.77 30.5K
08:41 402.59 402.63 402.48 402.48 48.1K
08:42 402.39 402.39 402.22 402.26 64.1K
08:43 402.40 403.96 402.40 403.92 56.9K
08:44 403.90 405.48 403.90 405.48 78.2K
08:45 405.63 405.93 405.63 405.89 43.6K
08:46 405.70 406.02 405.11 405.85 30.6K
08:47 405.58 405.69 405.58 405.60 19.8K
08:48 405.53 405.84 405.53 405.58 5.5K
08:49 405.48 405.51 405.44 405.46 10.8K
08:50 405.17 405.19 404.91 404.91 111.3K
08:51 404.99 405.07 404.98 404.99 41.6K
08:52 405.02 405.02 404.93 404.93 116.4K
08:53 404.96 404.96 404.79 404.79 109.7K
08:54 404.80 404.80 404.55 404.55 31.8K
08:55 404.50 404.81 404.45 404.81 17.3K
08:56 405.06 405.34 405.06 405.34 27.1K
08:57 405.55 405.55 405.40 405.40 25.9K
08:58 405.47 405.59 405.31 405.31 24.8K
08:59 405.30 405.47 405.21 405.21 252.0K
09:00 405.19 405.26 404.91 404.91 25.5K
09:01 405.46 405.46 405.08 405.32 643.3K
09:02 405.27 405.27 404.94 404.94 71.6K
09:03 404.94 405.16 404.94 405.09 53.4K
09:04 405.02 405.02 404.76 404.93 32.1K
09:05 404.91 404.91 404.82 404.82 1,228.7K
09:06 404.91 404.91 404.77 404.77 19.4K
09:07 404.77 404.77 404.09 404.10 32.5K
09:08 404.31 404.36 404.31 404.35 9.1K
09:09 404.32 404.32 404.07 404.31 12.8K
09:10 404.05 404.17 404.05 404.17 7.8K
09:11 404.17 404.26 404.15 404.15 177.2K
09:12 404.51 404.69 404.51 404.55 12.2K
09:13 404.63 404.70 404.56 404.70 18.4K
09:14 404.84 404.87 404.74 404.74 13.6K
09:15 404.85 405.16 404.85 405.10 22.2K
09:16 405.01 405.24 405.01 405.18 21.2K
09:17 405.27 405.27 405.09 405.09 11.5K
09:18 405.12 405.14 404.90 404.90 8.5K
09:19 404.91 405.37 404.91 405.19 73.3K
09:20 405.29 405.48 405.29 405.44 24.6K
09:21 405.69 405.69 405.34 405.34 17.3K
09:22 405.23 405.61 405.23 405.31 21.8K
09:23 405.57 405.57 405.18 405.38 40.1K
09:24 405.31 405.36 405.12 405.32 18.5K
09:25 405.49 405.49 405.08 405.14 15.1K
09:26 405.31 405.32 405.14 405.14 12.4K
09:27 404.99 404.99 404.65 404.75 27.6K
09:28 404.78 405.11 404.78 405.11 38.2K
09:29 405.10 405.26 405.10 405.26 20.2K
09:30 405.33 405.72 405.17 405.69 63.0K
09:31 405.67 405.67 405.46 405.58 35.1K
09:32 405.48 405.82 405.48 405.75 26.7K
09:33 405.76 405.76 405.60 405.73 11.3K
09:34 405.88 405.88 405.75 405.81 119.2K
09:35 405.78 405.90 405.78 405.86 22.3K
09:36 405.82 406.07 405.72 405.72 32.3K
09:37 405.62 406.10 405.55 406.10 74.8K
09:38 406.13 406.37 406.13 406.30 524.7K
09:39 406.44 406.44 406.21 406.32 31.0K
09:40 406.57 406.57 406.33 406.49 22.1K
09:41 406.45 406.66 406.45 406.55 35.2K
09:42 406.59 406.77 406.59 406.77 16.7K
09:43 406.72 406.72 406.65 406.67 37.1K
09:44 406.54 406.64 406.53 406.57 25.0K
09:45 406.38 406.42 406.29 406.29 54.7K
09:46 406.48 406.48 406.17 406.36 27.1K
09:47 406.26 406.26 405.98 405.98 35.1K
09:48 405.83 405.94 405.83 405.94 20.0K
09:49 405.91 405.91 405.75 405.82 14.1K
09:50 406.13 406.15 406.09 406.09 37.5K
09:51 406.22 406.43 406.16 406.43 39.6K
09:52 406.22 406.22 406.11 406.11 17.5K
09:53 406.08 406.27 406.08 406.24 40.8K
09:54 406.31 406.31 405.98 405.98 36.4K
09:55 405.95 406.06 405.77 405.81 48.4K
09:56 405.81 406.02 405.81 405.92 75.0K
09:57 406.06 406.12 406.05 406.07 111.5K
09:58 406.13 406.28 406.06 406.28 49.6K
09:59 406.27 406.27 406.04 406.17 40.5K
10:00 406.10 406.35 406.10 406.19 31.2K
10:01 406.25 406.37 406.21 406.24 18.7K
10:02 406.32 406.39 406.21 406.39 27.1K
10:03 406.14 406.32 406.14 406.26 32.8K
10:04 406.27 406.53 406.27 406.49 48.5K
10:05 406.50 406.60 406.50 406.58 23.8K
10:06 406.49 406.75 406.49 406.72 87.6K
10:07 406.51 406.51 406.47 406.47 40.7K
10:08 406.50 406.51 406.25 406.39 62.1K
10:09 406.45 406.46 406.29 406.29 55.4K
10:10 406.41 406.41 406.33 406.33 17.1K
10:11 406.36 406.41 406.35 406.35 45.2K
10:12 406.29 406.39 406.23 406.23 45.0K
10:13 406.38 406.38 406.30 406.34 27.4K
10:14 406.31 406.40 406.31 406.34 38.6K
10:15 406.14 406.14 406.02 406.02 44.0K
10:16 405.97 406.06 405.97 406.06 35.3K
10:17 406.11 406.26 406.11 406.26 43.2K
10:18 406.22 406.41 406.22 406.41 55.7K
10:19 406.27 406.48 406.27 406.48 33.2K
10:20 406.40 406.58 406.40 406.51 29.5K
10:21 406.48 406.60 406.48 406.60 72.2K
10:22 407.20 407.20 406.78 406.90 97.1K
10:23 406.85 407.06 406.85 407.01 35.0K
10:24 407.07 407.07 406.85 406.85 158.1K
10:25 406.75 406.86 406.75 406.81 46.3K
10:26 406.72 406.98 406.72 406.98 59.8K
10:27 406.88 406.88 406.55 406.73 279.1K
10:28 406.71 406.76 406.66 406.66 58.2K
10:29 406.60 406.86 406.60 406.86 43.9K
10:30 406.87 407.05 406.87 406.94 35.0K
10:31 407.01 407.01 406.83 406.99 56.1K
10:32 407.19 407.19 407.08 407.12 256.5K
10:33 407.05 407.05 406.85 406.85 16.5K
10:34 406.96 406.99 406.93 406.99 37.1K
10:35 407.18 407.18 406.80 407.14 150.7K
10:36 407.14 407.14 407.04 407.04 34.6K
10:37 407.02 407.09 406.96 407.03 53.1K
10:38 407.02 407.06 407.01 407.01 4.3K
10:39 407.01 407.01 406.63 406.63 77.3K
10:40 406.69 406.75 406.67 406.75 51.0K
10:41 406.84 406.84 406.59 406.59 35.3K
10:42 406.83 406.83 406.57 406.57 27.3K
10:43 406.43 406.77 406.43 406.77 85.0K
10:44 406.61 406.90 406.61 406.90 30.9K
10:45 406.86 407.04 406.83 407.04 85.3K
10:46 406.96 407.04 406.95 407.04 41.8K
10:47 407.00 407.07 407.00 407.07 32.8K
10:48 407.02 407.10 407.00 407.10 52.3K
10:49 407.16 407.24 407.09 407.21 112.3K
10:50 407.11 407.47 407.11 407.32 104.3K
10:51 407.56 407.56 407.31 407.31 40.1K
10:52 407.45 407.48 407.33 407.48 43.7K
10:53 407.40 407.45 407.40 407.40 36.9K
10:54 407.41 407.45 407.41 407.45 56.5K
10:55 407.39 407.62 407.39 407.62 75.4K
10:56 407.63 407.74 407.54 407.74 44.5K
10:57 407.54 407.66 407.54 407.65 111.9K
10:58 407.76 407.76 407.71 407.75 37.4K
10:59 407.81 407.81 407.73 407.73 50.3K
11:00 407.71 407.71 407.55 407.60 44.4K
11:01 407.65 407.69 407.36 407.36 19.0K
11:02 407.45 407.75 407.44 407.75 77.7K
11:03 407.78 407.99 407.78 407.99 32.1K
11:04 408.02 408.02 407.69 407.69 60.2K
11:05 407.68 407.95 407.57 407.95 47.0K
11:06 407.94 408.03 407.94 408.03 32.3K
11:07 407.92 407.92 407.73 407.73 142.0K
11:08 407.83 408.10 407.83 408.10 77.0K
11:09 407.98 408.07 407.92 407.92 41.7K
11:10 407.97 408.07 407.94 407.94 56.1K
11:11 407.91 408.00 407.86 408.00 86.4K
11:12 407.91 407.98 407.75 407.75 46.8K
11:13 407.95 407.99 407.86 407.86 40.1K
11:14 407.85 407.96 407.85 407.96 51.1K
11:15 407.86 407.97 407.77 407.77 16.3K
11:16 407.70 407.70 407.67 407.69 32.1K
11:17 407.66 407.66 407.55 407.65 298.1K
11:18 407.53 407.67 407.50 407.67 35.8K
11:19 407.74 407.88 407.67 407.67 83.1K
11:20 407.71 407.75 407.66 407.73 46.7K
11:21 407.61 407.65 407.54 407.54 76.1K
11:22 407.52 407.78 407.46 407.78 82.7K
11:23 407.72 408.19 407.72 408.19 59.9K
11:24 408.21 408.21 408.06 408.11 49.4K
11:25 408.15 408.16 408.09 408.16 37.0K
11:26 407.99 408.03 407.95 407.95 35.3K
11:27 408.00 408.00 407.90 407.94 65.5K
11:28 408.02 408.12 407.96 408.07 42.5K
11:29 408.05 408.14 408.05 408.14 36.0K
11:30 408.08 408.11 408.00 408.00 41.5K
11:31 408.02 408.16 407.96 408.16 24.7K
11:32 408.17 408.21 408.11 408.21 48.8K
11:33 408.15 408.17 407.99 407.99 36.8K
11:34 408.09 408.14 408.01 408.01 41.5K
11:35 408.06 408.08 408.00 408.03 166.1K
11:36 408.02 408.02 407.84 407.86 33.1K
11:37 407.83 407.83 407.72 407.73 46.7K
11:38 407.66 407.66 407.61 407.61 20.4K
11:39 407.58 407.59 407.54 407.59 38.6K
11:40 407.60 407.64 407.58 407.64 25.5K
11:41 407.57 407.86 407.57 407.72 39.5K
11:42 407.59 407.65 407.57 407.57 64.5K
11:43 407.59 407.70 407.59 407.70 27.5K
11:44 407.62 407.70 407.62 407.66 67.7K
11:45 407.65 408.03 407.65 408.03 69.9K
11:46 407.93 407.94 407.79 407.81 30.4K
11:47 407.81 408.01 407.81 407.82 64.2K
11:48 407.81 407.81 407.70 407.70 20.4K
11:49 407.77 407.77 407.60 407.63 49.7K
11:50 407.66 407.66 407.30 407.30 37.8K
11:51 407.41 407.49 407.31 407.49 48.6K
11:52 407.69 407.77 407.69 407.77 87.0K
11:53 407.68 407.99 407.67 407.99 25.0K
11:54 407.81 407.85 407.67 407.67 179.7K
11:55 407.74 407.78 407.54 407.54 45.8K
11:56 407.67 407.77 407.66 407.77 44.1K
11:57 407.64 407.69 407.64 407.65 44.7K
11:58 407.55 407.57 407.50 407.50 26.4K
11:59 407.49 407.73 407.49 407.62 33.2K
12:00 407.68 407.69 407.57 407.67 108.8K
12:01 407.74 407.74 407.66 407.66 40.6K
12:02 407.73 407.77 407.59 407.62 49.0K
12:03 407.71 407.71 407.49 407.49 87.5K
12:04 407.51 407.68 407.51 407.68 41.4K
12:05 407.66 407.74 407.66 407.74 49.1K
12:06 407.72 407.72 407.56 407.56 39.6K
12:07 407.49 407.64 407.45 407.45 57.4K
12:08 407.37 407.42 407.37 407.40 1,474.3K
12:09 407.34 407.49 407.34 407.45 37.1K
12:10 407.46 407.47 407.32 407.40 27.1K
12:11 407.46 407.46 407.31 407.31 75.6K
12:12 407.26 407.46 407.26 407.46 38.8K
12:13 407.39 407.39 407.28 407.28 32.7K
12:14 407.29 407.31 407.22 407.30 446.8K
12:15 407.53 407.53 407.32 407.32 33.6K
12:16 407.35 407.35 407.23 407.23 33.9K
12:17 407.21 407.21 407.14 407.15 29.1K
12:18 407.19 407.24 407.19 407.23 26.9K
12:19 407.19 407.19 407.11 407.14 59.6K
12:20 407.15 407.22 407.15 407.22 879.9K
12:21 407.18 407.25 407.18 407.23 52.8K
12:22 407.20 407.25 407.20 407.25 30.6K
12:23 407.25 407.32 407.21 407.21 20.9K
12:24 407.24 407.26 407.24 407.24 34.0K
12:25 407.24 407.30 407.24 407.30 44.7K
12:26 407.25 407.25 407.24 407.25 40.9K
12:27 407.27 407.29 407.22 407.22 45.4K
12:28 407.21 407.21 407.16 407.19 26.5K
12:29 407.06 407.07 406.96 406.96 48.3K
12:30 406.93 406.97 406.90 406.95 32.2K
12:31 406.88 406.92 406.85 406.85 18.3K
12:32 406.85 406.90 406.82 406.90 32.8K
12:33 406.95 406.95 406.85 406.85 30.7K
12:34 406.90 406.90 406.80 406.83 65.0K
12:35 406.89 407.00 406.88 406.88 29.4K
12:36 406.93 407.00 406.88 407.00 233.3K
12:37 407.00 407.11 407.00 407.11 118.3K
12:38 407.24 407.24 407.07 407.07 41.8K
12:39 406.96 406.96 406.90 406.92 39.7K
12:40 406.91 406.98 406.91 406.98 36.6K
12:41 406.96 406.96 406.91 406.94 31.5K
12:42 406.94 406.94 406.82 406.82 57.3K
12:43 406.83 407.00 406.83 407.00 18.4K
12:44 406.93 406.93 406.80 406.81 25.5K
12:45 406.78 406.81 406.73 406.73 29.1K
12:46 406.77 406.77 406.71 406.75 38.0K
12:47 406.74 406.85 406.66 406.68 161.2K
12:48 406.84 406.84 406.69 406.72 28.6K
12:49 406.72 406.72 406.62 406.68 33.4K
12:50 406.57 406.84 406.57 406.84 303.7K
12:51 406.76 406.95 406.71 406.95 237.1K
12:52 406.79 406.79 406.72 406.72 20.6K
12:53 406.72 406.72 406.56 406.58 72.5K
12:54 406.60 406.70 406.60 406.69 26.1K
12:55 406.72 406.72 406.60 406.65 36.4K
12:56 406.63 406.69 406.63 406.69 46.0K
12:57 406.75 406.75 406.51 406.64 88.6K
12:58 406.63 406.65 406.62 406.65 33.5K
12:59 406.57 406.65 406.43 406.50 37.4K
13:00 406.49 406.63 406.49 406.58 33.0K
13:01 406.55 406.55 406.46 406.46 39.4K
13:02 406.46 406.57 406.46 406.48 177.6K
13:03 406.59 406.67 406.40 406.67 50.1K
13:04 406.52 406.65 406.52 406.55 178.4K
13:05 406.63 406.67 406.55 406.67 37.3K
13:06 406.58 406.80 406.57 406.80 39.2K
13:07 406.69 406.69 406.64 406.64 55.6K
13:08 406.60 406.63 406.47 406.48 36.5K
13:09 406.58 406.70 406.56 406.56 23.9K
13:10 406.53 406.53 406.37 406.37 65.3K
13:11 406.36 406.41 406.22 406.41 244.2K
13:12 406.36 406.36 406.29 406.34 39.4K
13:13 406.20 406.22 406.18 406.18 38.1K
13:14 406.12 406.17 406.07 406.13 53.6K
13:15 406.13 406.13 406.07 406.12 33.8K
13:16 406.29 406.29 406.22 406.23 52.8K
13:17 406.27 406.44 406.27 406.28 45.2K
13:18 406.23 406.37 406.23 406.29 28.4K
13:19 406.32 406.44 406.30 406.33 101.0K
13:20 406.25 406.38 406.23 406.25 47.3K
13:21 406.25 406.25 406.17 406.19 41.4K
13:22 406.21 406.24 406.19 406.24 38.6K
13:23 406.29 406.29 406.20 406.20 52.5K
13:24 406.23 406.23 406.10 406.10 28.9K
13:25 406.08 406.21 406.08 406.15 26.6K
13:26 406.10 406.16 406.03 406.03 56.5K
13:27 406.01 406.12 405.93 406.12 46.9K
13:28 405.96 405.99 405.84 405.84 49.1K
13:29 405.82 405.84 405.79 405.84 56.5K
13:30 405.91 405.94 405.76 405.76 37.2K
13:31 405.85 406.02 405.85 406.00 21.4K
13:32 405.95 405.95 405.82 405.82 38.4K
13:33 405.99 405.99 405.86 405.90 49.4K
13:34 405.90 406.03 405.88 406.03 23.2K
13:35 405.92 405.95 405.88 405.88 432.9K
13:36 405.90 405.94 405.84 405.84 38.3K
13:37 405.79 406.10 405.78 406.10 138.6K
13:38 406.07 406.11 406.07 406.11 14.5K
13:39 405.90 406.00 405.90 406.00 66.8K
13:40 406.09 406.09 406.03 406.03 68.7K
13:41 405.92 406.11 405.91 406.11 81.5K
13:42 405.92 406.05 405.92 405.95 127.7K
13:43 405.98 406.11 405.98 406.02 54.9K
13:44 406.03 406.27 406.03 406.27 51.8K
13:45 406.23 406.25 406.11 406.11 104.5K
13:46 406.12 406.17 406.08 406.17 28.0K
13:47 406.17 406.22 406.15 406.15 83.8K
13:48 406.13 406.20 406.13 406.20 40.7K
13:49 406.21 406.21 406.09 406.09 468.8K
13:50 406.04 406.30 406.04 406.30 50.0K
13:51 406.32 406.32 406.23 406.23 406.2K
13:52 406.26 406.26 406.06 406.19 107.0K
13:53 406.21 406.21 406.15 406.21 367.9K
13:54 406.13 406.13 406.02 406.02 87.3K
13:55 405.99 405.99 405.85 405.85 29.7K
13:56 405.86 405.90 405.86 405.90 55.4K
13:57 405.95 405.95 405.78 405.78 76.4K
13:58 405.71 405.74 405.71 405.73 66.4K
13:59 405.81 405.83 405.65 405.65 917.7K
14:00 405.60 405.77 405.60 405.69 77.3K
14:01 405.62 405.72 405.58 405.58 26.1K
14:02 405.65 405.65 405.51 405.60 28.9K
14:03 405.53 405.68 405.50 405.61 61.5K
14:04 405.67 405.67 405.56 405.64 39.5K
14:05 405.51 405.56 405.45 405.45 28.2K
14:06 405.59 405.62 405.55 405.60 69.0K
14:07 405.66 405.68 405.53 405.63 83.5K
14:08 405.60 405.62 405.58 405.62 42.7K
14:09 405.59 405.66 405.59 405.66 44.9K
14:10 405.40 405.41 405.27 405.37 37.8K
14:11 405.39 405.59 405.39 405.59 53.1K
14:12 405.56 405.56 405.35 405.35 95.0K
14:13 405.30 405.53 405.30 405.42 27.5K
14:14 405.56 405.78 405.39 405.78 54.8K
14:15 405.56 405.69 405.56 405.63 32.1K
14:16 405.72 405.77 405.66 405.67 32.8K
14:17 405.70 405.84 405.63 405.63 34.0K
14:18 405.59 405.74 405.59 405.74 38.0K
14:19 405.75 405.82 405.75 405.76 60.0K
14:20 405.73 405.84 405.73 405.84 54.6K
14:21 405.92 405.92 405.89 405.90 35.6K
14:22 405.86 405.86 405.68 405.68 46.0K
14:23 405.65 405.69 405.65 405.69 53.0K
14:24 405.70 405.75 405.61 405.61 99.1K
14:25 405.51 405.51 405.44 405.49 40.3K
14:26 405.63 405.63 405.49 405.50 37.6K
14:27 405.53 405.71 405.50 405.71 44.9K
14:28 405.68 405.72 405.68 405.71 48.7K
14:29 405.73 405.92 405.73 405.92 50.9K
14:30 405.86 405.87 405.81 405.86 117.4K
14:31 405.81 405.84 405.80 405.84 65.7K
14:32 405.79 405.81 405.72 405.81 36.0K
14:33 405.74 405.79 405.70 405.74 115.0K
14:34 405.83 405.92 405.80 405.92 1,450.0K
14:35 405.71 405.86 405.69 405.79 259.6K
14:36 405.68 405.74 405.65 405.67 78.2K
14:37 405.69 405.69 405.52 405.55 121.7K
14:38 405.61 405.72 405.61 405.72 81.5K
14:39 405.59 405.65 405.49 405.63 93.5K
14:40 405.59 405.85 405.59 405.84 227.1K
14:41 405.90 406.39 405.90 406.39 249.7K
14:42 406.20 406.20 405.88 405.88 329.5K
14:43 405.86 405.86 405.80 405.82 175.7K
14:44 405.94 406.06 405.84 405.84 288.2K
14:45 405.75 406.10 405.68 406.10 212.8K
14:46 406.04 406.04 405.80 405.80 269.3K
14:47 406.12 406.19 405.99 406.09 412.4K
14:48 405.90 405.98 405.84 405.98 370.9K
14:49 405.96 406.07 405.90 406.07 395.8K
14:50 406.01 406.04 405.98 406.04 295.5K
14:51 406.01 406.17 406.00 406.17 254.0K
14:52 406.09 406.19 406.09 406.19 504.1K
14:53 406.22 406.22 406.08 406.08 254.8K
14:54 406.15 406.19 406.07 406.19 272.4K
14:55 406.11 406.21 406.05 406.21 356.0K
14:56 406.14 406.40 406.14 406.40 235.2K
14:57 406.33 406.41 406.33 406.40 305.1K
14:58 406.35 406.48 406.35 406.48 252.9K
14:59 406.38 407.14 406.28 407.14 287.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available