S&P/BMV IPC

MXX
🏛️ mexico →
62,589.47
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
2021-12-31 53,099.77 53,387.22 53,011.07 53,272.44 48.6M
2021-12-30 52,809.78 53,253.62 52,752.73 53,175.25 83.8M
2021-12-29 53,223.76 53,500.32 52,668.34 52,748.93 57.3M
2021-12-28 53,201.69 53,630.53 53,106.40 53,238.48 84.1M
2021-12-27 52,853.66 53,309.51 52,558.85 53,259.56 60.9M
2021-12-24 52,615.28 52,901.72 52,548.59 52,853.38 5.2M
2021-12-23 52,413.56 52,872.74 52,355.35 52,650.91 96.5M
2021-12-22 52,146.01 52,450.85 51,956.99 52,403.05 113.8M
2021-12-21 51,916.02 52,188.41 51,593.92 52,085.28 144.4M
2021-12-20 52,333.26 52,333.26 51,319.55 51,623.86 121.9M
2021-12-17 51,296.06 52,477.83 51,227.20 52,379.37 510.5M
2021-12-16 51,264.56 51,899.87 51,147.28 51,384.06 142.8M
2021-12-15 51,141.39 51,291.03 50,728.99 51,163.66 182.1M
2021-12-14 50,401.22 51,481.70 50,291.02 51,241.47 238.0M
2021-12-13 51,214.61 51,218.97 50,327.08 50,419.17 246.0M
2021-12-10 51,194.23 51,240.19 50,935.65 51,213.48 121.6M
2021-12-09 51,060.82 51,305.44 50,785.20 51,238.02 147.7M
2021-12-08 50,929.26 51,121.00 50,722.39 51,056.27 143.9M
2021-12-07 50,690.15 51,009.75 50,501.19 50,918.28 181.7M
2021-12-06 50,590.86 50,842.35 50,445.25 50,605.56 125.4M
2021-12-03 50,870.66 51,413.06 50,528.90 50,597.29 181.6M
2021-12-02 50,032.22 50,956.15 49,900.80 50,927.38 159.0M
2021-12-01 49,879.76 50,752.12 49,869.01 50,007.16 223.3M
2021-11-30 49,623.40 49,873.86 49,116.94 49,698.72 840.3M
2021-11-29 49,520.30 49,875.69 49,268.77 49,796.30 243.0M
2021-11-26 50,480.50 50,480.50 49,064.67 49,492.52 170.1M
2021-11-25 50,838.21 50,887.88 50,580.49 50,625.00 52.6M
2021-11-24 51,157.06 51,236.58 50,639.43 50,848.03 181.1M
2021-11-23 50,447.83 51,182.78 50,437.77 51,116.32 150.7M
2021-11-22 50,864.01 50,945.89 50,407.28 50,497.08 136.1M
2021-11-19 50,724.29 50,891.39 50,535.11 50,811.30 143.9M
2021-11-18 51,134.91 51,243.97 50,552.45 50,831.95 162.7M
2021-11-17 51,197.98 51,210.84 50,678.34 51,045.10 134.5M
2021-11-16 51,422.13 51,585.64 51,000.91 51,161.50 211.6M
2021-11-12 51,739.88 51,937.37 51,350.36 51,432.54 184.1M
2021-11-11 51,767.80 51,815.51 51,514.88 51,707.01 134.9M
2021-11-10 52,153.94 52,171.25 51,590.52 51,704.40 127.7M
2021-11-09 52,250.49 52,340.00 51,778.03 52,114.12 183.6M
2021-11-08 52,000.21 52,577.33 51,979.51 52,251.49 201.3M
2021-11-05 51,907.27 52,220.40 51,779.24 51,977.96 197.7M
2021-11-04 51,838.63 51,967.41 51,338.69 51,873.46 182.2M
2021-11-03 51,648.84 51,965.52 51,503.13 51,876.81 203.2M
2021-11-01 51,353.61 51,880.02 51,353.61 51,653.26 91.2M
2021-10-29 51,193.84 51,503.58 50,997.11 51,309.84 145.8M
2021-10-28 51,762.00 51,767.42 51,200.40 51,248.84 151.4M
2021-10-27 52,189.61 52,194.23 51,648.86 51,714.60 118.3M
2021-10-26 52,051.63 52,244.72 51,885.63 52,206.59 138.9M
2021-10-25 51,892.32 52,144.97 51,655.96 51,833.80 123.9M
2021-10-22 51,970.58 52,250.55 51,737.39 51,889.66 142.8M
2021-10-21 52,236.10 52,252.39 51,521.94 52,020.05 170.1M
2021-10-20 52,336.63 52,688.22 52,234.78 52,298.20 130.9M
2021-10-19 52,672.46 52,733.61 52,242.73 52,402.73 127.4M
2021-10-18 52,834.71 52,942.26 52,538.12 52,686.03 128.0M
2021-10-15 52,240.94 52,849.88 52,240.94 52,798.38 172.6M
2021-10-14 51,929.75 52,302.08 51,929.75 52,140.24 169.5M
2021-10-13 51,917.71 51,991.07 51,518.21 51,812.87 179.8M
2021-10-12 51,755.23 52,068.86 51,690.48 51,835.88 124.4M
2021-10-11 51,134.60 51,801.47 51,134.60 51,646.75 98.7M
2021-10-08 50,899.34 51,398.45 50,852.65 51,136.62 124.8M
2021-10-07 51,085.86 51,453.54 50,838.97 50,876.98 217.6M
2021-10-06 50,994.42 51,020.01 50,558.16 50,974.49 152.5M
2021-10-05 50,904.96 51,078.85 50,810.83 51,056.94 144.5M
2021-10-04 51,066.24 51,401.89 50,757.86 50,862.94 95.8M
2021-10-01 51,376.69 51,387.25 50,850.65 51,060.05 128.1M
2021-09-30 51,189.91 51,409.39 50,963.83 51,385.55 196.4M
2021-09-29 50,994.36 51,287.88 50,782.30 51,084.61 199.6M
2021-09-28 51,609.54 51,616.93 50,877.22 50,925.52 169.4M
2021-09-27 51,124.42 51,690.95 51,047.94 51,598.53 132.8M
2021-09-24 51,378.92 51,426.34 51,036.46 51,105.71 111.6M
2021-09-23 51,342.13 51,590.70 51,306.94 51,464.27 180.1M
2021-09-22 50,879.63 51,577.56 50,852.03 51,338.34 134.8M
2021-09-21 50,687.46 50,950.38 50,491.29 50,828.13 144.0M
2021-09-20 51,264.30 51,264.30 50,402.92 50,557.65 150.6M
2021-09-17 52,195.21 52,195.21 51,266.34 51,307.71 598.6M
2021-09-15 51,793.58 52,238.50 51,782.90 52,192.33 174.6M
2021-09-14 51,507.76 51,951.76 51,297.20 51,815.17 166.2M
2021-09-13 51,556.83 52,047.35 51,428.82 51,496.71 108.9M
2021-09-10 51,511.20 51,786.72 51,441.00 51,521.80 100.8M
2021-09-09 51,461.26 51,508.73 51,193.67 51,395.06 132.7M
2021-09-08 51,865.48 51,865.48 51,378.67 51,469.72 131.6M
2021-09-07 52,289.73 52,289.81 51,791.64 51,950.45 115.5M
2021-09-06 51,829.95 52,367.52 51,769.53 52,283.11 20.5M
2021-09-03 52,172.94 52,205.95 51,738.85 51,835.09 97.4M
2021-09-02 52,196.98 52,261.41 51,939.15 52,087.47 115.1M
2021-09-01 53,400.27 53,400.27 52,131.20 52,215.54 147.3M
2021-08-31 52,631.33 53,375.89 52,618.47 53,304.74 329.1M
2021-08-30 52,431.05 52,680.50 52,127.32 52,602.07 107.1M
2021-08-27 52,492.13 52,492.13 52,188.92 52,425.64 124.3M
2021-08-26 52,284.26 52,420.06 51,944.50 52,290.69 154.1M
2021-08-25 52,193.72 52,381.39 51,946.51 52,345.39 123.8M
2021-08-24 52,022.73 52,360.99 51,895.28 51,985.00 136.5M
2021-08-23 51,429.90 52,227.91 51,429.90 52,054.64 112.3M
2021-08-20 51,256.25 51,593.34 50,985.80 51,414.32 127.2M
2021-08-19 51,809.99 51,809.99 50,776.99 51,099.36 155.1M
2021-08-18 51,592.38 52,082.54 51,350.17 51,986.08 194.6M
2021-08-17 51,413.63 51,634.48 51,177.56 51,576.58 208.4M
2021-08-16 51,380.05 51,563.67 51,094.73 51,384.91 88.7M
2021-08-13 51,103.57 51,529.07 51,022.77 51,490.94 100.7M
2021-08-12 51,292.84 51,293.05 51,000.12 51,049.69 126.6M
2021-08-11 51,192.91 51,399.80 51,068.03 51,311.60 122.2M
2021-08-10 50,988.27 51,263.49 50,817.79 51,114.16 109.7M
2021-08-09 51,085.95 51,131.20 50,806.24 50,900.46 117.9M
2021-08-06 51,028.76 51,392.71 51,018.84 51,113.85 118.8M
2021-08-05 51,224.17 51,441.55 50,977.63 51,134.93 126.8M
2021-08-04 51,611.28 51,612.53 50,982.29 51,195.43 128.7M
2021-08-03 50,872.26 51,695.23 50,669.77 51,633.91 175.7M
2021-08-02 50,983.80 51,306.35 50,795.90 50,869.48 121.9M
2021-07-30 51,516.66 51,516.66 50,783.45 50,868.32 195.8M
2021-07-29 51,393.26 51,856.68 51,282.66 51,634.60 176.4M
2021-07-28 50,949.97 51,366.97 50,890.45 51,344.11 118.6M
2021-07-27 50,926.17 51,041.12 50,606.13 50,910.53 145.0M
2021-07-26 50,317.57 51,140.35 50,290.84 50,897.79 104.7M
2021-07-23 50,324.57 50,397.11 50,098.56 50,268.45 59.1M
2021-07-22 50,081.46 50,340.15 49,861.69 50,240.51 108.1M
2021-07-21 49,249.50 50,113.99 49,249.50 50,035.17 93.4M
2021-07-20 49,208.44 49,546.30 49,136.65 49,256.97 96.9M
2021-07-19 49,960.78 49,960.78 48,598.09 49,096.47 132.9M
2021-07-16 50,226.67 50,243.80 49,780.32 50,148.13 102.5M
2021-07-15 49,527.18 50,429.90 49,494.90 50,274.85 131.9M
2021-07-14 49,424.11 49,520.42 49,177.01 49,435.88 164.5M
2021-07-13 49,848.76 49,892.27 49,074.73 49,274.97 91.3M
2021-07-12 49,743.45 49,878.44 49,516.40 49,789.12 76.6M
2021-07-09 49,524.89 49,994.50 49,524.89 49,768.35 82.0M
2021-07-08 49,791.51 49,791.51 49,355.13 49,570.87 144.3M
2021-07-07 50,129.01 50,219.46 49,757.94 50,052.91 124.8M
2021-07-06 50,598.76 50,598.76 49,643.96 50,048.89 121.9M
2021-07-05 50,239.28 50,609.40 50,239.28 50,552.80 20.0M
2021-07-02 50,351.27 50,360.46 50,162.72 50,223.01 88.3M
2021-07-01 50,244.02 50,541.85 50,118.81 50,376.89 108.6M
2021-06-30 50,350.65 50,469.99 50,020.23 50,289.75 147.1M
2021-06-29 50,326.00 50,444.62 50,156.13 50,337.36 154.9M
2021-06-28 50,568.34 50,677.57 50,103.75 50,351.21 86.5M
2021-06-25 50,496.86 50,690.12 50,434.54 50,549.86 116.9M
2021-06-24 50,316.67 50,682.13 50,040.74 50,558.32 162.8M
2021-06-23 50,164.08 50,531.76 50,044.39 50,170.78 141.1M
2021-06-22 50,391.18 50,437.75 49,832.11 50,129.88 100.0M
2021-06-21 50,320.13 50,447.32 50,107.06 50,315.69 89.3M
2021-06-18 50,121.09 50,522.11 49,848.05 50,319.57 420.6M
2021-06-17 50,599.94 50,952.32 49,995.08 50,202.80 178.4M
2021-06-16 50,944.13 50,951.77 50,419.10 50,579.10 143.2M
2021-06-15 51,092.74 51,097.20 50,807.59 50,908.18 145.2M
2021-06-14 51,293.62 51,322.62 50,982.52 51,029.54 84.8M
2021-06-11 51,052.90 51,434.75 50,948.89 51,286.46 105.5M
2021-06-10 50,938.64 51,194.84 50,782.62 50,886.33 97.7M
2021-06-09 50,853.20 50,975.58 50,670.32 50,924.74 74.2M
2021-06-08 51,391.52 51,391.52 50,703.96 50,865.21 144.8M
2021-06-07 50,500.96 51,705.23 50,493.74 51,427.64 155.9M
2021-06-04 50,629.32 50,683.46 50,222.91 50,484.35 115.1M
2021-06-03 50,716.02 50,768.30 50,249.11 50,628.77 150.5M
2021-06-02 50,762.46 51,077.29 50,666.96 50,749.64 166.6M
2021-06-01 50,943.24 51,037.42 50,603.26 50,722.35 155.8M
2021-05-31 50,023.39 51,066.86 49,952.80 50,885.95 56.3M
2021-05-28 49,784.99 50,111.66 49,411.04 50,040.74 125.7M
2021-05-27 49,188.02 49,727.80 49,148.06 49,627.95 488.0M
2021-05-26 48,931.69 49,254.61 48,907.68 49,103.50 142.8M
2021-05-25 49,450.20 49,515.17 48,781.83 48,826.95 113.0M
2021-05-24 49,847.30 49,853.77 49,352.07 49,457.93 70.7M
2021-05-21 49,975.96 49,997.82 49,376.53 49,778.81 89.5M
2021-05-20 49,604.97 49,980.46 49,160.06 49,907.36 281.4M
2021-05-19 49,563.59 49,563.59 48,906.32 49,382.25 141.4M
2021-05-18 49,500.19 49,973.83 49,486.91 49,789.31 150.2M
2021-05-17 49,223.36 49,401.57 49,049.83 49,371.98 107.7M
2021-05-14 48,829.59 49,365.62 48,829.59 49,219.26 91.1M
2021-05-13 48,906.10 49,179.10 48,704.24 48,829.31 123.5M
2021-05-12 49,675.58 49,675.58 48,707.58 48,748.41 122.4M
2021-05-11 49,542.78 49,704.62 49,226.23 49,655.29 118.8M
2021-05-10 49,295.96 50,124.60 49,295.96 49,867.15 118.9M
2021-05-07 48,988.67 49,440.88 48,894.83 49,249.02 124.0M
2021-05-06 48,570.64 49,006.27 48,456.38 48,934.91 241.9M
2021-05-05 48,366.27 48,723.80 48,341.37 48,399.80 114.1M
2021-05-04 48,498.72 48,528.39 48,089.57 48,328.20 142.0M
2021-05-03 48,191.68 48,585.49 48,191.68 48,498.64 92.0M
2021-04-30 48,671.27 48,911.90 47,924.10 48,009.72 238.3M
2021-04-29 48,799.87 49,364.38 48,714.07 48,897.79 171.0M
2021-04-28 48,840.92 48,988.18 48,432.57 48,487.94 115.9M
2021-04-27 49,115.08 49,399.62 48,744.87 48,812.17 157.4M
2021-04-26 49,188.00 49,313.32 48,862.42 48,923.93 125.4M
2021-04-23 49,087.04 49,226.26 48,760.21 49,091.09 155.9M
2021-04-22 48,961.05 49,161.19 48,663.53 49,092.31 187.5M
2021-04-21 48,476.61 49,021.63 48,476.61 48,867.62 144.6M
2021-04-20 48,073.44 48,559.17 47,877.71 48,528.97 150.2M
2021-04-19 48,712.02 48,759.76 48,029.71 48,072.62 114.2M
2021-04-16 48,513.34 48,947.19 48,412.44 48,726.98 130.0M
2021-04-15 48,322.98 48,685.44 48,195.31 48,514.10 160.7M
2021-04-14 47,949.15 48,380.75 47,848.66 48,329.84 148.2M
2021-04-13 47,356.84 47,544.19 47,138.34 47,503.71 171.1M
2021-04-12 47,576.32 47,754.52 47,253.46 47,352.18 116.6M
2021-04-09 48,185.08 48,253.12 47,588.93 47,627.67 138.0M
2021-04-08 47,853.56 48,315.32 47,756.98 48,188.15 148.4M
2021-04-07 47,571.55 48,053.16 47,478.62 47,897.84 166.0M
2021-04-06 48,238.67 48,238.67 47,876.09 47,985.43 106.7M
2021-04-05 47,575.61 48,335.52 47,487.52 48,245.85 120.3M
2021-03-31 47,838.29 47,865.05 47,030.76 47,246.26 258.7M
2021-03-30 47,736.99 47,936.57 47,327.23 47,905.00 141.9M
2021-03-29 47,430.78 47,790.12 47,141.57 47,747.36 162.0M
2021-03-26 47,354.22 47,490.08 46,628.02 47,379.19 149.9M
2021-03-25 46,524.56 47,062.64 46,372.90 47,012.37 178.2M
2021-03-24 46,755.87 46,928.46 46,559.37 46,703.14 148.7M
2021-03-23 47,309.24 47,309.24 46,603.52 46,659.18 151.3M
2021-03-22 47,123.11 47,567.62 47,009.60 47,225.44 122.9M
2021-03-19 47,422.25 47,654.13 46,932.67 47,028.04 704.7M
2021-03-18 47,799.15 47,928.70 47,535.92 47,572.39 131.6M
2021-03-17 48,204.03 48,314.24 47,627.41 47,679.49 143.2M
2021-03-16 47,778.71 48,251.73 47,427.71 48,203.95 215.2M
2021-03-12 47,574.50 47,987.23 47,478.43 47,769.87 168.3M
2021-03-11 47,567.18 47,900.42 47,543.86 47,673.82 166.6M
2021-03-10 47,169.71 47,619.16 46,943.20 47,549.67 168.6M
2021-03-09 47,169.80 47,396.34 46,904.85 47,103.60 216.3M
2021-03-08 46,365.95 47,297.33 46,295.53 47,075.41 211.3M
2021-03-05 46,265.85 46,708.78 45,994.44 46,342.54 207.4M
2021-03-04 46,366.49 46,689.46 45,932.82 46,004.19 228.8M
2021-03-03 45,873.71 46,480.73 45,706.94 46,377.47 225.9M
2021-03-02 44,766.78 45,818.95 44,750.85 45,682.19 178.0M
2021-03-01 44,787.66 45,243.34 44,614.68 44,784.58 150.7M
2021-02-26 44,305.20 44,670.68 44,089.32 44,592.91 396.1M
2021-02-25 45,306.39 45,738.15 44,232.42 44,310.27 270.1M
2021-02-24 45,278.05 45,445.57 44,972.20 45,151.38 200.4M
2021-02-23 44,794.80 45,599.01 44,397.00 45,268.33 196.7M
2021-02-22 44,988.40 45,233.32 44,743.36 44,946.60 243.6M
2021-02-19 44,686.79 45,116.11 44,633.39 44,900.08 172.8M
2021-02-18 44,968.18 44,991.22 44,430.96 44,507.95 272.2M
2021-02-17 44,667.05 45,175.32 44,533.47 45,061.95 217.8M
2021-02-16 44,325.32 44,836.86 44,325.32 44,698.59 140.8M
2021-02-15 44,228.11 44,303.97 44,073.48 44,157.49 18.3M
2021-02-12 44,088.50 44,239.79 43,923.87 44,202.52 119.8M
2021-02-11 44,750.23 45,074.47 43,968.87 44,060.09 182.0M
2021-02-10 45,180.67 45,235.53 44,651.88 44,718.23 155.7M
2021-02-09 44,225.26 45,103.31 44,214.54 45,020.96 176.8M
2021-02-08 44,199.38 44,440.73 44,015.70 44,197.51 167.1M
2021-02-05 44,239.13 44,636.82 44,081.71 44,145.70 124.4M
2021-02-04 44,012.79 44,334.95 43,936.19 44,167.58 233.3M
2021-02-03 43,954.71 44,122.22 43,521.27 43,957.07 818.2M
2021-02-02 43,152.31 44,435.69 43,152.31 43,848.92 378.5M
2021-01-29 44,122.60 44,211.37 42,900.96 42,985.73 401.8M
2021-01-28 44,365.29 44,578.61 43,914.89 44,280.73 192.1M
2021-01-27 44,733.82 44,759.71 43,922.99 44,262.01 247.1M
2021-01-26 45,066.40 45,114.38 44,483.90 45,053.56 224.5M
2021-01-25 44,850.13 45,203.79 44,028.85 45,126.51 169.0M
2021-01-22 44,756.63 44,811.69 44,119.58 44,683.55 153.3M
2021-01-21 45,330.99 45,428.71 44,727.32 44,810.21 204.1M
2021-01-20 45,726.99 45,726.99 44,875.26 45,125.71 222.5M
2021-01-19 46,581.96 46,599.62 45,415.33 45,495.41 211.3M
2021-01-18 45,878.38 46,532.16 45,878.36 46,458.02 49.4M
2021-01-15 46,093.99 46,093.99 45,686.25 45,892.28 153.1M
2021-01-14 45,821.24 46,251.39 45,609.34 46,070.91 194.1M
2021-01-13 46,048.01 46,085.53 45,491.76 45,740.15 180.4M
2021-01-12 46,448.72 46,658.55 45,854.86 45,951.77 201.1M
2021-01-11 46,661.83 46,664.66 46,038.40 46,395.32 180.1M
2021-01-08 46,236.57 46,925.06 46,179.25 46,729.30 346.7M
2021-01-07 45,877.45 46,271.99 45,797.30 46,188.66 221.1M
2021-01-06 45,204.56 46,251.05 45,158.98 45,587.16 240.3M
2021-01-05 44,751.77 44,947.54 44,485.67 44,908.12 164.4M
2021-01-04 44,200.04 45,299.01 44,186.96 44,703.00 87.1M