S&P/BMV IPC SmallCap

MXXSM
🏛️ mexico →
555.61
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 509.67 509.67 507.59 507.59 110.3K
08:31 507.61 508.10 507.61 507.66 4.2K
08:32 507.64 507.64 507.14 507.24 11.9K
08:33 507.44 507.66 507.01 507.66 33.1K
08:34 507.56 507.56 507.26 507.26 8.2K
08:35 507.14 507.14 507.10 507.10 10.2K
08:36 507.18 507.62 507.18 507.61 47.9K
08:37 507.53 507.53 507.45 507.45 7.6K
08:38 507.35 507.35 506.73 506.73 4.3K
08:39 506.73 506.99 506.73 506.99 46.8K
08:40 506.49 506.49 506.39 506.48 9.3K
08:41 506.88 507.48 506.88 507.48 34.7K
08:42 507.51 507.51 507.21 507.21 47.0K
08:43 507.34 507.34 506.87 506.87 29.5K
08:44 506.56 506.56 506.36 506.36 250.7K
08:45 506.61 506.61 506.20 506.20 106.9K
08:46 506.35 506.35 505.87 505.87 71.6K
08:47 505.92 506.26 505.92 506.26 29.4K
08:48 506.24 506.30 506.16 506.16 73.4K
08:49 506.10 506.10 505.94 505.94 33.7K
08:50 505.94 506.26 505.94 506.26 76.2K
08:51 506.38 506.38 506.10 506.10 29.0K
08:52 506.08 506.08 505.04 505.18 43.0K
08:53 505.23 505.40 504.83 504.83 29.2K
08:54 504.78 504.90 504.78 504.84 26.0K
08:55 504.66 505.10 504.46 504.46 23.1K
08:56 503.93 504.63 503.93 504.63 11.7K
08:57 504.08 504.08 503.61 503.61 38.1K
08:58 503.71 504.16 503.71 503.77 22.7K
08:59 504.08 504.08 503.53 503.53 3.9K
09:00 504.40 504.58 504.40 504.58 12.4K
09:01 504.68 504.68 503.77 504.16 57.3K
09:02 503.52 503.99 503.52 503.99 35.8K
09:03 503.91 504.06 503.91 504.05 17.1K
09:04 503.84 503.84 503.48 503.48 78.3K
09:05 503.27 503.27 502.83 503.06 84.3K
09:06 503.06 503.52 503.06 503.52 13.7K
09:07 503.35 503.35 503.12 503.12 22.2K
09:08 503.67 503.76 503.43 503.43 62.5K
09:09 502.57 502.75 502.56 502.75 18.9K
09:10 503.14 503.14 502.36 502.36 97.1K
09:11 502.31 502.34 502.28 502.28 39.9K
09:12 502.24 502.79 502.24 502.79 19.1K
09:13 502.72 503.07 502.49 502.70 19.2K
09:14 503.10 503.57 503.10 503.57 11.8K
09:15 503.28 503.46 503.28 503.46 95.8K
09:16 503.67 504.28 503.22 503.22 40.5K
09:17 502.84 502.84 502.12 502.43 45.8K
09:18 502.29 502.48 502.10 502.48 110.1K
09:19 502.62 502.80 502.62 502.67 15.7K
09:20 503.35 503.35 503.31 503.35 7.2K
09:21 503.37 503.63 503.37 503.43 33.4K
09:22 503.52 503.52 502.90 503.46 26.5K
09:23 503.45 503.98 503.39 503.98 8.9K
09:24 503.69 503.96 503.65 503.96 37.4K
09:25 504.06 504.11 503.98 503.98 16.8K
09:26 503.48 503.66 503.48 503.66 43.8K
09:27 503.89 503.90 503.68 503.68 27.0K
09:28 503.48 503.48 503.25 503.48 34.8K
09:29 503.49 503.78 503.42 503.78 7.7K
09:30 503.89 503.94 503.82 503.85 16.8K
09:31 503.85 504.00 503.55 503.55 11.2K
09:32 503.65 503.74 503.65 503.74 41.5K
09:33 503.85 503.88 503.85 503.88 139.1K
09:34 504.16 504.37 504.05 504.37 19.0K
09:35 504.44 504.44 503.36 503.70 31.9K
09:36 503.77 503.77 502.90 502.90 194.7K
09:37 502.87 503.31 502.87 503.06 27.9K
09:38 502.65 502.65 502.48 502.48 34.5K
09:39 502.49 502.57 502.22 502.22 59.6K
09:40 502.48 502.48 502.05 502.05 20.3K
09:41 502.31 502.31 502.18 502.26 26.5K
09:42 502.16 502.45 501.86 502.45 54.0K
09:43 502.58 502.58 501.69 501.69 62.3K
09:44 501.44 501.44 500.60 500.60 108.4K
09:45 501.08 501.34 500.94 500.94 71.9K
09:46 501.16 501.88 501.16 501.56 44.0K
09:47 501.31 501.36 501.04 501.04 41.1K
09:48 501.08 501.47 501.08 501.37 16.0K
09:49 501.18 501.18 500.82 500.82 50.7K
09:50 500.66 501.16 500.66 501.16 15.8K
09:51 500.99 500.99 500.26 500.44 68.3K
09:52 500.78 500.97 500.76 500.85 83.7K
09:53 500.92 501.14 500.92 501.06 11.2K
09:54 501.06 501.26 501.06 501.17 43.2K
09:55 501.20 501.20 501.10 501.10 18.0K
09:56 501.21 501.21 500.70 500.70 20.1K
09:57 500.42 500.86 500.42 500.86 27.1K
09:58 500.86 500.91 500.82 500.91 18.7K
09:59 500.68 500.74 500.62 500.74 26.1K
10:00 501.18 501.38 501.18 501.38 24.0K
10:01 501.11 501.11 500.79 500.88 22.1K
10:02 500.83 501.06 500.83 501.01 28.7K
10:03 501.05 501.26 501.05 501.26 23.6K
10:04 501.15 501.47 501.15 501.47 19.7K
10:05 501.42 501.76 501.42 501.76 21.0K
10:06 501.76 501.84 501.76 501.84 14.1K
10:07 501.96 502.10 501.86 501.94 12.5K
10:08 501.96 502.09 501.91 501.91 52.0K
10:09 501.92 501.92 501.76 501.82 16.8K
10:10 501.85 501.85 501.33 501.33 17.0K
10:11 501.51 501.55 501.48 501.55 18.9K
10:12 501.56 501.65 501.48 501.65 27.2K
10:13 501.70 501.86 501.70 501.77 40.4K
10:14 501.50 501.56 501.41 501.56 16.1K
10:15 501.53 501.78 501.53 501.72 25.2K
10:16 501.70 501.70 501.44 501.44 95.6K
10:17 501.42 501.63 501.42 501.44 148.1K
10:18 501.30 501.55 501.30 501.39 20.5K
10:19 501.48 501.51 501.48 501.49 145.1K
10:20 501.45 501.68 501.45 501.57 77.4K
10:21 501.63 501.63 501.39 501.39 26.8K
10:22 501.29 501.32 501.14 501.32 27.1K
10:23 501.08 501.11 501.08 501.08 11.7K
10:24 501.09 501.30 501.04 501.30 87.2K
10:25 501.32 501.46 501.31 501.46 17.8K
10:26 501.42 501.58 501.42 501.58 28.3K
10:27 501.46 501.62 501.46 501.62 17.9K
10:28 501.52 501.52 501.23 501.23 24.1K
10:29 501.23 501.23 501.03 501.03 45.6K
10:30 501.13 501.55 501.13 501.55 23.9K
10:31 501.58 501.82 501.58 501.75 49.7K
10:32 501.76 502.01 501.76 502.01 46.1K
10:33 501.93 501.93 501.73 501.73 32.3K
10:34 501.86 502.02 501.86 502.02 25.2K
10:35 501.84 502.08 501.84 502.08 30.7K
10:36 501.95 502.10 501.83 501.83 26.8K
10:37 501.87 501.87 501.59 501.59 29.5K
10:38 501.49 501.51 501.48 501.48 15.6K
10:39 501.60 501.70 501.56 501.56 37.4K
10:40 501.63 501.88 501.63 501.75 47.1K
10:41 501.76 501.99 501.76 501.87 176.0K
10:42 502.00 502.00 501.82 502.00 110.0K
10:43 502.08 502.08 501.86 501.96 27.6K
10:44 501.74 501.96 501.71 501.73 32.3K
10:45 501.72 501.76 501.53 501.53 35.9K
10:46 501.67 501.83 501.67 501.77 20.9K
10:47 501.73 501.73 501.42 501.42 31.5K
10:48 501.46 501.65 501.46 501.60 36.4K
10:49 501.43 501.62 501.31 501.60 24.2K
10:50 501.56 501.56 501.30 501.35 42.4K
10:51 501.44 501.72 501.44 501.59 37.4K
10:52 501.54 501.54 501.16 501.16 39.2K
10:53 501.13 501.17 501.07 501.07 17.3K
10:54 501.12 501.32 501.09 501.32 30.8K
10:55 501.25 501.25 501.17 501.17 23.3K
10:56 501.11 501.20 501.01 501.01 19.9K
10:57 501.00 501.05 500.94 500.94 58.1K
10:58 500.89 500.89 500.62 500.68 39.2K
10:59 500.73 501.09 500.73 501.09 50.4K
11:00 501.38 501.38 500.81 500.83 55.8K
11:01 500.86 500.86 500.67 500.67 34.8K
11:02 500.65 500.88 500.65 500.88 29.9K
11:03 500.80 500.80 500.55 500.68 28.2K
11:04 500.41 500.41 500.37 500.38 37.9K
11:05 500.35 500.35 500.22 500.35 26.3K
11:06 500.47 500.47 500.36 500.41 17.0K
11:07 499.85 499.85 499.31 499.51 65.7K
11:08 499.48 499.48 499.41 499.43 35.4K
11:09 499.41 499.43 499.21 499.24 57.5K
11:10 499.26 499.48 499.26 499.48 23.7K
11:11 499.63 499.76 499.63 499.76 30.4K
11:12 499.74 499.75 499.62 499.75 29.8K
11:13 499.81 499.87 499.76 499.87 48.4K
11:14 499.83 499.92 499.83 499.92 24.6K
11:15 500.03 500.04 499.71 499.71 63.7K
11:16 499.69 499.75 499.69 499.70 57.9K
11:17 499.56 499.59 499.56 499.57 40.5K
11:18 499.57 499.65 499.49 499.49 32.0K
11:19 499.47 499.62 499.47 499.56 54.5K
11:20 499.69 499.77 499.50 499.77 173.5K
11:21 499.84 500.02 499.84 499.95 38.3K
11:22 499.79 499.79 499.59 499.65 24.6K
11:23 499.54 499.58 499.54 499.57 32.7K
11:24 499.57 500.15 499.57 500.15 42.7K
11:25 500.60 501.03 500.60 500.80 34.8K
11:26 500.93 500.96 500.75 500.75 16.7K
11:27 500.93 501.19 500.93 501.17 37.0K
11:28 500.89 501.01 500.89 501.01 36.1K
11:29 500.95 500.99 500.86 500.99 47.4K
11:30 500.92 501.00 500.81 500.81 205.3K
11:31 500.82 500.82 500.66 500.76 25.1K
11:32 500.49 500.49 500.33 500.33 16.4K
11:33 500.27 500.37 500.23 500.37 79.7K
11:34 500.66 500.66 499.87 499.87 52.5K
11:35 499.94 500.04 499.89 500.04 15.7K
11:36 500.07 500.10 500.03 500.03 40.7K
11:37 499.97 500.00 499.93 500.00 30.2K
11:38 499.81 499.84 499.76 499.84 18.0K
11:39 499.88 500.29 499.88 500.23 29.5K
11:40 500.13 500.14 499.97 499.97 14.0K
11:41 500.08 500.10 499.96 500.10 24.9K
11:42 500.03 500.09 499.98 500.07 15.3K
11:43 500.09 500.16 500.02 500.02 44.1K
11:44 500.10 500.11 500.02 500.11 29.4K
11:45 500.01 500.29 500.01 500.29 20.1K
11:46 500.37 500.37 500.03 500.03 34.2K
11:47 500.07 500.26 499.97 500.26 26.0K
11:48 500.17 500.22 500.17 500.22 20.7K
11:49 500.18 500.18 499.75 499.75 31.9K
11:50 499.84 500.21 499.80 500.21 25.1K
11:51 500.16 500.16 499.89 499.89 43.9K
11:52 499.87 500.05 499.87 500.05 40.4K
11:53 500.05 500.11 500.05 500.11 64.4K
11:54 500.16 500.21 500.07 500.21 23.3K
11:55 500.15 500.15 500.01 500.15 36.6K
11:56 500.12 500.30 500.05 500.30 101.8K
11:57 500.25 500.50 500.25 500.50 34.8K
11:58 500.77 501.01 500.77 500.86 165.3K
11:59 500.70 500.93 500.59 500.90 26.4K
12:00 500.89 500.93 500.68 500.90 33.2K
12:01 500.81 500.93 500.81 500.93 33.4K
12:02 501.11 501.19 501.10 501.19 37.5K
12:03 501.20 501.20 501.01 501.01 28.0K
12:04 501.06 501.09 500.94 500.94 24.4K
12:05 501.00 501.00 500.85 500.92 62.7K
12:06 500.86 500.87 500.68 500.68 12.1K
12:07 500.66 500.67 500.56 500.67 17.6K
12:08 500.76 500.97 500.75 500.75 63.0K
12:09 500.83 500.83 500.51 500.61 13.0K
12:10 500.63 500.74 500.63 500.74 14.3K
12:11 500.76 501.09 500.76 501.09 24.8K
12:12 501.04 501.28 501.04 501.20 20.9K
12:13 501.21 501.42 501.21 501.42 47.4K
12:14 501.53 501.53 501.34 501.40 46.0K
12:15 501.52 501.58 501.40 501.40 18.7K
12:16 501.50 501.52 501.44 501.44 27.8K
12:17 501.52 501.53 501.46 501.53 27.2K
12:18 501.48 501.53 501.48 501.49 30.7K
12:19 501.43 501.72 501.43 501.72 38.7K
12:20 501.66 501.74 501.55 501.74 21.0K
12:21 501.77 501.78 501.46 501.46 18.7K
12:22 501.56 501.56 501.42 501.50 26.3K
12:23 501.56 501.80 501.56 501.78 42.0K
12:24 501.79 501.79 501.66 501.71 44.5K
12:25 501.72 501.91 501.72 501.88 25.4K
12:26 501.79 501.79 501.60 501.73 34.6K
12:27 501.76 501.96 501.76 501.92 30.8K
12:28 502.01 502.01 501.85 501.94 12.6K
12:29 501.78 501.93 501.78 501.92 22.8K
12:30 501.78 501.88 501.74 501.88 55.5K
12:31 501.90 501.93 501.74 501.74 26.7K
12:32 501.65 501.72 501.65 501.70 51.6K
12:33 501.77 501.83 501.64 501.82 67.1K
12:34 501.80 501.95 501.80 501.95 43.4K
12:35 502.09 502.11 501.99 502.04 13.3K
12:36 502.15 502.15 501.98 502.03 46.2K
12:37 501.97 501.99 501.95 501.99 37.3K
12:38 502.07 502.07 501.59 501.70 25.8K
12:39 501.76 501.76 501.68 501.69 67.8K
12:40 501.64 501.79 501.55 501.55 18.7K
12:41 501.44 501.54 501.44 501.53 19.0K
12:42 501.59 501.59 501.36 501.43 39.5K
12:43 501.42 501.51 501.42 501.46 30.3K
12:44 501.41 501.43 501.29 501.43 18.2K
12:45 501.50 501.55 501.50 501.55 42.9K
12:46 501.57 501.57 501.44 501.44 82.7K
12:47 501.40 501.50 501.40 501.50 43.3K
12:48 501.58 501.61 501.33 501.33 23.3K
12:49 501.28 501.29 501.18 501.29 18.4K
12:50 501.19 501.50 501.19 501.49 47.3K
12:51 501.57 501.57 501.29 501.29 22.9K
12:52 501.28 501.30 501.20 501.30 18.7K
12:53 501.38 501.64 501.34 501.64 62.9K
12:54 501.63 501.63 501.59 501.59 46.1K
12:55 501.69 501.73 501.68 501.73 26.9K
12:56 501.78 501.96 501.78 501.96 25.4K
12:57 501.99 501.99 501.82 501.99 47.0K
12:58 501.90 502.16 501.90 502.16 73.6K
12:59 502.24 502.24 502.13 502.16 43.1K
13:00 502.28 502.28 502.13 502.27 31.9K
13:01 502.46 502.46 502.17 502.24 25.5K
13:02 502.14 502.18 501.92 501.92 33.6K
13:03 502.04 502.04 501.95 501.95 45.3K
13:04 502.01 502.01 501.84 501.86 74.7K
13:05 501.95 501.95 501.33 501.45 29.3K
13:06 501.45 501.45 501.25 501.25 27.3K
13:07 501.22 501.89 501.22 501.89 96.1K
13:08 501.96 501.96 501.85 501.92 24.1K
13:09 501.85 502.96 501.85 502.93 47.6K
13:10 503.08 503.08 502.56 502.78 24.8K
13:11 502.54 502.73 502.54 502.64 19.7K
13:12 502.62 502.62 502.41 502.58 33.8K
13:13 502.76 502.78 502.56 502.78 258.3K
13:14 502.61 502.71 502.57 502.71 12.6K
13:15 502.57 502.58 502.46 502.58 29.9K
13:16 502.55 503.30 502.55 502.77 30.0K
13:17 502.47 502.47 502.29 502.33 2,202.6K
13:18 502.42 502.55 502.42 502.52 30.4K
13:19 502.65 502.65 502.45 502.55 17.2K
13:20 502.56 502.70 502.54 502.70 34.2K
13:21 502.66 502.79 502.51 502.51 40.0K
13:22 502.66 502.84 502.64 502.84 83.1K
13:23 502.91 502.91 502.71 502.75 57.0K
13:24 502.62 502.64 502.55 502.63 41.6K
13:25 502.53 502.65 502.53 502.54 26.0K
13:26 502.55 502.60 502.48 502.59 36.7K
13:27 502.65 502.73 502.45 502.45 29.5K
13:28 502.45 503.06 502.44 503.06 74.3K
13:29 503.25 503.39 503.25 503.39 50.8K
13:30 503.17 503.17 503.14 503.17 17.2K
13:31 503.38 503.38 503.19 503.19 16.6K
13:32 503.27 503.27 503.11 503.20 23.7K
13:33 503.22 503.64 503.22 503.47 85.5K
13:34 503.67 503.67 503.31 503.40 57.2K
13:35 503.43 503.61 503.42 503.61 35.0K
13:36 503.68 503.68 503.49 503.49 35.1K
13:37 503.53 503.56 503.46 503.46 22.4K
13:38 502.88 502.91 502.88 502.91 19.9K
13:39 502.90 503.10 502.90 502.90 36.5K
13:40 502.71 502.96 502.71 502.96 40.2K
13:41 503.29 503.29 502.58 502.65 84.3K
13:42 502.58 502.66 502.53 502.66 27.0K
13:43 502.98 503.04 502.84 503.04 35.5K
13:44 503.04 503.20 503.04 503.19 28.6K
13:45 503.30 503.32 503.17 503.32 29.1K
13:46 503.21 503.32 503.08 503.32 31.8K
13:47 503.35 503.48 503.35 503.42 36.4K
13:48 503.29 503.44 503.28 503.28 43.0K
13:49 503.38 503.40 503.24 503.40 45.1K
13:50 503.43 503.78 503.43 503.78 52.1K
13:51 503.84 504.04 503.84 503.90 53.0K
13:52 504.00 504.08 504.00 504.08 75.3K
13:53 504.13 504.40 504.03 504.03 67.0K
13:54 504.03 504.20 504.03 504.20 29.1K
13:55 504.13 504.36 504.13 504.15 80.7K
13:56 504.05 504.15 504.05 504.06 87.7K
13:57 504.29 504.77 504.29 504.77 69.7K
13:58 504.64 504.72 504.61 504.69 171.9K
13:59 504.46 504.88 504.46 504.88 42.7K
14:00 505.09 505.09 504.72 504.87 29.4K
14:01 505.08 505.28 505.08 505.28 86.3K
14:02 505.09 505.36 505.09 505.17 38.3K
14:03 505.24 505.26 505.16 505.16 27.3K
14:04 505.25 505.31 505.16 505.16 26.3K
14:05 505.19 505.65 505.19 505.27 37.0K
14:06 504.94 505.17 504.93 505.17 23.1K
14:07 505.39 505.39 505.11 505.30 29.6K
14:08 505.25 505.90 505.25 505.90 43.6K
14:09 505.78 505.78 505.59 505.65 15.0K
14:10 505.66 505.85 505.66 505.73 66.3K
14:11 506.04 506.04 505.49 505.49 18.9K
14:12 505.65 505.88 505.65 505.88 29.9K
14:13 505.86 505.86 505.13 505.13 19.3K
14:14 505.32 505.55 505.19 505.19 26.9K
14:15 505.23 505.23 504.99 505.16 28.5K
14:16 505.21 505.53 505.21 505.53 37.1K
14:17 505.73 505.75 505.24 505.24 28.7K
14:18 505.60 505.60 505.48 505.55 31.2K
14:19 505.42 505.83 505.42 505.83 39.6K
14:20 505.80 505.80 505.47 505.47 28.8K
14:21 505.50 505.84 505.50 505.84 54.5K
14:22 505.54 505.67 505.54 505.64 132.3K
14:23 505.53 505.66 505.53 505.59 124.3K
14:24 505.55 505.89 505.50 505.89 40.8K
14:25 505.55 505.69 505.55 505.62 74.9K
14:26 506.00 506.00 505.42 505.42 35.5K
14:27 505.59 505.75 505.59 505.75 99.8K
14:28 506.18 506.91 505.92 506.39 178.0K
14:29 506.46 509.03 506.46 509.03 166.3K
14:30 508.97 509.13 508.95 508.95 32.9K
14:31 509.11 510.14 509.11 510.14 78.8K
14:32 510.10 510.10 507.11 507.81 78.9K
14:33 508.47 508.59 507.61 507.61 81.7K
14:34 507.55 507.55 506.74 507.00 79.0K
14:35 507.22 507.64 507.04 507.64 70.7K
14:36 507.48 507.48 506.76 506.78 65.6K
14:37 506.74 506.87 506.73 506.87 80.1K
14:38 507.15 507.47 507.03 507.11 55.0K
14:39 507.55 507.55 506.99 506.99 45.2K
14:40 506.74 506.74 506.39 506.53 63.6K
14:41 506.78 506.87 506.64 506.87 89.0K
14:42 506.69 506.69 506.30 506.46 90.0K
14:43 506.32 506.42 506.32 506.42 86.8K
14:44 506.47 506.47 506.16 506.34 72.8K
14:45 506.41 506.93 506.41 506.93 117.4K
14:46 506.94 507.09 506.83 507.09 8,168.2K
14:47 506.82 506.82 506.68 506.79 103.8K
14:48 507.12 507.12 506.98 507.12 180.0K
14:49 507.20 507.28 507.02 507.02 113.7K
14:50 507.36 507.36 506.94 506.94 120.8K
14:51 506.82 506.85 506.74 506.77 70.9K
14:52 506.87 506.96 506.79 506.80 139.4K
14:53 506.68 506.81 506.68 506.81 100.2K
14:54 506.93 507.04 506.83 506.88 115.7K
14:55 506.89 507.08 506.89 507.04 100.5K
14:56 506.94 506.94 506.75 506.82 183.5K
14:57 506.86 506.91 506.77 506.86 227.8K
14:58 506.89 506.98 506.85 506.85 130.1K
14:59 506.95 507.67 506.95 507.67 391.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available