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
08:30 502.56 502.56 501.11 501.11 13.2K
08:31 500.96 501.33 500.96 501.33 3.6K
08:32 501.33 501.33 500.87 500.87 2.0K
08:33 501.10 501.31 501.10 501.31 4.0K
08:34 501.21 501.21 501.12 501.12 10.2K
08:35 501.09 501.09 500.95 501.09 11.1K
08:36 501.13 501.13 500.91 501.09 3.7K
08:37 500.93 500.93 500.50 500.50 2.9K
08:38 500.29 500.29 500.12 500.14 2.6K
08:39 500.02 500.22 500.02 500.02 3.7K
08:40 499.94 500.20 499.92 500.20 10.6K
08:41 500.17 500.17 499.55 499.89 40.3K
08:42 500.20 500.25 500.13 500.25 22.7K
08:43 500.22 500.39 500.22 500.27 27.2K
08:44 500.25 500.48 500.25 500.48 9.4K
08:45 500.02 500.06 500.02 500.03 8.0K
08:46 499.79 499.79 499.15 499.73 3.5K
08:47 499.78 500.16 499.78 500.16 5.2K
08:48 500.29 500.39 500.29 500.32 19.4K
08:49 500.26 500.26 500.04 500.11 6.6K
08:50 500.36 500.49 500.36 500.49 6.3K
08:51 500.57 500.57 500.24 500.24 16.3K
08:52 499.58 499.72 499.58 499.70 22.8K
08:53 499.84 499.99 499.83 499.86 4.6K
08:54 499.87 500.11 499.67 499.67 17.4K
08:55 499.78 499.78 499.42 499.42 9.7K
08:56 499.56 499.56 499.04 499.04 4.0K
08:57 499.07 499.24 499.07 499.19 32.2K
08:58 499.19 499.19 498.94 498.94 3.2K
08:59 498.81 498.81 498.25 498.25 14.4K
09:00 498.28 498.41 498.20 498.38 64.3K
09:01 498.03 498.56 498.03 498.56 39.6K
09:02 498.52 499.03 498.52 499.03 15.8K
09:03 497.74 497.74 497.07 497.39 35.9K
09:04 497.43 497.57 497.43 497.57 8.8K
09:05 497.63 497.77 497.63 497.74 179.1K
09:06 497.71 497.75 497.33 497.33 12.6K
09:07 496.71 496.80 496.45 496.45 10.1K
09:08 496.31 497.20 496.31 497.20 41.8K
09:09 497.15 497.21 497.15 497.18 4.2K
09:10 497.33 497.54 497.33 497.54 9.8K
09:11 497.15 497.60 497.15 497.60 20.1K
09:12 497.72 497.85 497.63 497.85 5.9K
09:13 498.03 498.18 497.85 498.13 8.7K
09:14 497.86 498.21 497.86 498.21 10.2K
09:15 498.14 498.57 498.02 498.02 44.5K
09:16 497.99 498.77 497.99 498.77 7.9K
09:17 498.58 498.58 498.04 498.04 52.8K
09:18 498.04 498.07 497.91 498.07 7.2K
09:19 498.06 498.06 497.75 497.82 36.9K
09:20 497.83 497.83 497.52 497.60 46.8K
09:21 497.61 498.01 497.61 498.01 66.7K
09:22 498.01 498.04 497.59 497.99 80.5K
09:23 498.32 498.56 498.32 498.56 22.4K
09:24 498.54 498.57 498.54 498.57 9.6K
09:25 498.57 498.57 498.36 498.36 13.3K
09:26 498.16 498.16 497.59 497.59 188.8K
09:27 497.49 497.74 497.31 497.31 71.8K
09:28 497.31 497.36 497.30 497.30 15.0K
09:29 497.26 497.43 497.25 497.39 21.3K
09:30 497.22 497.57 497.22 497.50 7.0K
09:31 497.40 497.45 497.32 497.45 8.8K
09:32 497.46 497.64 497.43 497.64 7.6K
09:33 497.64 498.13 497.64 498.13 39.0K
09:34 498.03 498.21 498.03 498.16 11.4K
09:35 498.34 498.34 498.20 498.25 6.1K
09:36 498.10 498.24 498.02 498.24 20.0K
09:37 498.37 498.62 498.26 498.62 115.9K
09:38 498.05 498.42 498.05 498.42 32.0K
09:39 498.41 498.60 498.41 498.60 38.5K
09:40 498.77 498.83 498.71 498.71 19.2K
09:41 498.33 498.33 497.93 497.93 136.6K
09:42 497.78 497.78 497.44 497.68 40.4K
09:43 497.86 497.86 497.74 497.79 11.5K
09:44 497.83 497.83 497.77 497.77 11.2K
09:45 497.77 497.93 497.77 497.88 15.0K
09:46 497.92 498.01 497.82 498.01 161.0K
09:47 497.96 497.96 497.56 497.66 12.2K
09:48 497.68 497.78 497.65 497.73 8.0K
09:49 497.68 497.68 497.57 497.68 16.4K
09:50 497.76 497.92 497.72 497.92 10.3K
09:51 497.79 498.12 497.79 498.12 7.5K
09:52 498.10 498.22 498.10 498.18 14.4K
09:53 498.11 498.12 498.04 498.07 16.0K
09:54 498.11 498.13 498.08 498.13 46.2K
09:55 497.84 498.14 497.84 498.14 34.9K
09:56 498.13 498.13 497.86 497.99 48.1K
09:57 497.96 498.10 497.92 497.92 34.6K
09:58 498.02 498.09 498.01 498.01 70.8K
09:59 497.78 497.78 497.24 497.24 62.6K
10:00 497.55 497.69 497.52 497.59 46.3K
10:01 497.71 497.83 497.50 497.50 27.6K
10:02 497.59 497.65 497.13 497.26 46.5K
10:03 497.01 497.71 497.01 497.71 29.9K
10:04 497.70 497.77 497.44 497.44 17.6K
10:05 497.38 497.69 497.36 497.69 25.7K
10:06 497.53 497.53 497.16 497.35 31.8K
10:07 497.48 497.72 497.48 497.72 14.3K
10:08 497.73 497.73 497.71 497.72 106.8K
10:09 497.69 497.77 497.20 497.40 220.2K
10:10 497.17 497.27 496.95 497.27 125.6K
10:11 497.13 497.39 497.08 497.14 51.2K
10:12 497.03 497.34 497.03 497.12 104.5K
10:13 497.37 497.37 496.93 496.93 47.0K
10:14 496.81 496.81 496.55 496.67 55.2K
10:15 496.65 496.76 496.60 496.76 98.2K
10:16 496.99 497.07 496.73 496.73 42.8K
10:17 496.63 496.70 496.24 496.24 125.7K
10:18 496.56 496.71 496.43 496.71 56.6K
10:19 496.77 497.23 496.77 497.23 23.9K
10:20 497.24 497.52 497.24 497.34 19.5K
10:21 497.26 497.34 497.26 497.27 15.3K
10:22 497.30 497.57 497.27 497.27 16.6K
10:23 497.43 497.43 497.18 497.29 33.1K
10:24 497.08 497.14 497.01 497.01 41.0K
10:25 497.10 497.15 496.70 497.15 26.3K
10:26 496.97 497.07 496.76 497.02 38.2K
10:27 496.53 496.57 496.52 496.57 21.7K
10:28 496.35 496.50 496.31 496.31 33.5K
10:29 496.32 496.41 496.32 496.36 15.3K
10:30 496.32 496.60 496.32 496.60 40.4K
10:31 496.59 496.59 496.42 496.49 17.9K
10:32 496.74 496.74 496.10 496.10 35.6K
10:33 496.14 496.28 496.14 496.23 51.4K
10:34 496.34 496.40 496.15 496.40 29.5K
10:35 496.16 496.34 496.08 496.34 293.8K
10:36 496.48 496.51 496.39 496.39 98.1K
10:37 496.45 496.51 496.42 496.42 16.6K
10:38 496.48 496.48 496.01 496.15 135.6K
10:39 496.19 496.45 496.19 496.45 146.3K
10:40 496.14 496.51 496.00 496.51 208.1K
10:41 496.84 496.84 496.76 496.83 42.7K
10:42 496.52 496.52 496.27 496.44 80.6K
10:43 496.49 496.56 496.43 496.56 246.9K
10:44 496.42 496.42 496.12 496.12 80.9K
10:45 495.94 496.25 495.91 496.25 16.1K
10:46 496.34 496.40 496.34 496.40 22.8K
10:47 496.37 496.37 496.34 496.34 38.5K
10:48 496.50 496.77 496.50 496.77 67.5K
10:49 496.85 497.10 496.62 496.62 26.8K
10:50 496.68 496.68 496.26 496.26 45.8K
10:51 496.09 496.19 495.66 495.66 74.7K
10:52 495.72 495.93 495.72 495.88 15.6K
10:53 496.01 496.21 496.01 496.12 26.9K
10:54 496.06 496.18 496.06 496.18 18.9K
10:55 496.13 496.13 495.93 495.93 240.2K
10:56 495.95 495.97 495.82 495.82 42.6K
10:57 495.83 496.15 495.81 496.15 15.7K
10:58 496.19 496.35 496.09 496.35 72.0K
10:59 496.31 496.31 495.78 495.78 188.6K
11:00 495.99 496.41 495.99 496.35 120.0K
11:01 496.38 496.93 496.28 496.93 12.0K
11:02 497.02 497.18 497.02 497.15 16.6K
11:03 496.73 496.88 496.43 496.88 32.0K
11:04 496.93 496.93 496.78 496.78 16.5K
11:05 496.65 496.65 496.15 496.15 61.0K
11:06 496.33 496.33 495.43 495.43 63.3K
11:07 495.54 495.94 495.54 495.83 37.7K
11:08 496.09 496.23 495.71 495.89 48.0K
11:09 495.77 495.90 495.77 495.90 27.1K
11:10 496.17 496.35 496.17 496.35 17.8K
11:11 496.03 496.69 496.03 496.69 32.9K
11:12 496.40 496.40 496.15 496.15 45.3K
11:13 496.12 496.32 496.12 496.20 131.4K
11:14 496.35 496.35 495.97 496.06 40.1K
11:15 496.10 496.10 495.86 495.86 31.2K
11:16 495.93 495.93 495.57 495.57 25.4K
11:17 495.55 495.85 495.54 495.85 10.5K
11:18 495.68 495.80 495.60 495.61 12.4K
11:19 495.52 495.75 495.52 495.75 6.4K
11:20 495.73 495.73 495.44 495.44 26.4K
11:21 495.45 495.51 495.43 495.51 13.0K
11:22 495.36 495.36 495.10 495.10 124.0K
11:23 495.27 495.31 495.11 495.11 24.0K
11:24 495.48 495.48 495.13 495.39 37.0K
11:25 495.43 495.78 495.43 495.74 19.2K
11:26 495.70 495.70 495.44 495.44 21.6K
11:27 495.65 496.00 495.45 496.00 38.7K
11:28 495.82 495.82 495.51 495.51 114.3K
11:29 495.59 495.63 495.36 495.36 29.6K
11:30 495.32 495.33 495.25 495.33 12.5K
11:31 495.32 495.32 495.16 495.16 40.5K
11:32 495.16 495.31 495.16 495.23 13.2K
11:33 495.30 495.49 495.25 495.49 40.2K
11:34 495.43 495.60 495.43 495.60 13.2K
11:35 495.62 495.77 495.53 495.77 10.7K
11:36 495.80 495.99 495.80 495.99 9.9K
11:37 495.93 496.22 495.83 496.22 106.4K
11:38 496.27 496.59 496.27 496.59 9.1K
11:39 496.50 496.50 496.43 496.43 8.3K
11:40 496.51 496.58 496.46 496.58 59.5K
11:41 496.56 496.56 496.32 496.32 24.5K
11:42 496.31 496.31 496.21 496.21 9.4K
11:43 496.22 496.33 496.18 496.18 12.6K
11:44 496.41 496.41 496.10 496.37 20.7K
11:45 496.02 496.27 496.02 496.11 20.6K
11:46 495.98 496.49 495.98 496.39 18.1K
11:47 496.22 496.53 496.15 496.52 19.8K
11:48 496.59 496.59 496.05 496.05 22.1K
11:49 496.16 496.16 496.04 496.10 21.8K
11:50 496.11 496.30 496.11 496.26 19.8K
11:51 496.41 496.50 496.41 496.50 50.0K
11:52 496.41 496.45 496.41 496.45 7.9K
11:53 496.54 496.54 496.48 496.48 10.5K
11:54 496.42 496.42 496.25 496.25 8.6K
11:55 496.36 496.36 496.27 496.27 64.8K
11:56 496.36 496.36 496.17 496.17 15.0K
11:57 496.34 496.53 496.24 496.53 44.9K
11:58 496.77 496.77 496.75 496.75 7.9K
11:59 496.83 496.91 496.68 496.68 21.2K
12:00 496.66 496.93 496.65 496.93 26.8K
12:01 496.88 496.88 496.43 496.44 51.0K
12:02 496.40 496.40 496.31 496.35 23.2K
12:03 496.37 496.44 496.36 496.36 23.1K
12:04 496.39 496.39 496.22 496.37 24.6K
12:05 496.40 496.45 496.28 496.45 25.7K
12:06 496.50 496.68 496.45 496.64 41.5K
12:07 496.69 496.72 496.68 496.69 23.2K
12:08 496.75 496.84 496.75 496.76 19.4K
12:09 496.86 496.89 496.81 496.81 23.0K
12:10 496.76 496.84 496.66 496.84 31.3K
12:11 497.10 497.10 496.86 497.01 30.8K
12:12 497.05 497.20 497.05 497.20 29.5K
12:13 497.24 497.24 497.01 497.05 23.5K
12:14 497.11 497.27 497.11 497.20 18.6K
12:15 497.20 497.22 497.00 497.12 35.0K
12:16 497.07 497.10 497.05 497.05 16.2K
12:17 497.13 497.19 497.13 497.15 24.0K
12:18 497.18 497.39 497.18 497.39 30.1K
12:19 497.56 498.01 497.52 497.52 45.7K
12:20 497.51 497.62 497.51 497.59 42.9K
12:21 497.56 497.59 497.56 497.58 26.4K
12:22 497.76 497.76 497.67 497.73 57.2K
12:23 497.92 497.92 497.84 497.84 49.5K
12:24 497.81 498.02 497.81 498.00 42.9K
12:25 497.93 498.07 497.93 498.07 32.4K
12:26 497.97 498.04 497.83 497.83 25.4K
12:27 497.97 498.32 497.97 498.30 37.4K
12:28 498.29 498.29 498.14 498.24 19.7K
12:29 498.05 498.05 497.93 497.93 25.1K
12:30 497.91 498.14 497.91 498.14 22.2K
12:31 498.12 498.23 498.06 498.22 22.9K
12:32 498.00 498.03 497.92 497.92 33.3K
12:33 498.06 498.11 498.03 498.11 29.2K
12:34 497.95 497.98 497.82 497.98 26.2K
12:35 497.98 498.14 497.98 498.14 78.4K
12:36 498.17 498.21 498.17 498.21 48.0K
12:37 498.27 498.27 498.21 498.22 26.9K
12:38 498.17 498.32 498.16 498.32 63.5K
12:39 498.40 498.59 498.39 498.59 13.7K
12:40 498.52 498.70 498.50 498.70 22.2K
12:41 498.59 498.59 498.50 498.54 12.9K
12:42 498.54 498.54 498.41 498.53 13.4K
12:43 498.48 498.48 498.31 498.31 17.8K
12:44 498.29 498.56 498.27 498.41 14.6K
12:45 498.67 498.67 498.38 498.38 52.4K
12:46 498.39 498.46 498.39 498.46 20.3K
12:47 498.46 498.50 498.41 498.50 17.6K
12:48 498.45 498.81 498.45 498.81 32.0K
12:49 498.82 498.82 498.58 498.81 138.4K
12:50 498.72 498.86 498.65 498.65 41.5K
12:51 498.69 498.79 498.66 498.79 70.0K
12:52 498.80 498.81 498.67 498.67 22.4K
12:53 498.69 498.81 498.69 498.80 60.6K
12:54 499.24 499.24 498.80 498.80 62.5K
12:55 498.75 499.04 498.75 498.98 27.9K
12:56 498.91 499.00 498.91 499.00 61.9K
12:57 499.02 499.03 499.00 499.01 41.3K
12:58 499.03 499.13 499.03 499.09 46.0K
12:59 499.12 499.12 499.02 499.10 30.7K
13:00 499.19 499.19 499.09 499.09 41.8K
13:01 499.16 499.40 499.16 499.28 47.6K
13:02 499.27 499.27 499.20 499.20 48.4K
13:03 499.22 499.22 499.10 499.19 42.4K
13:04 499.00 499.22 499.00 499.22 52.9K
13:05 499.32 499.32 499.23 499.25 106.2K
13:06 499.24 499.24 499.19 499.24 45.0K
13:07 499.22 499.27 499.09 499.18 51.7K
13:08 499.06 499.06 498.99 499.00 53.1K
13:09 498.96 498.97 498.73 498.73 24.5K
13:10 498.83 498.85 498.77 498.85 47.3K
13:11 499.21 499.28 498.91 499.28 24.8K
13:12 499.11 499.11 498.99 499.06 66.9K
13:13 499.06 499.21 499.06 499.21 26.2K
13:14 499.31 499.35 499.31 499.35 40.2K
13:15 499.29 499.64 499.29 499.36 47.7K
13:16 499.37 499.77 499.37 499.77 49.4K
13:17 499.46 499.46 499.30 499.30 39.8K
13:18 499.18 499.24 499.12 499.14 37.1K
13:19 499.30 499.30 499.13 499.13 31.8K
13:20 499.08 499.27 499.08 499.27 42.7K
13:21 499.36 499.36 499.32 499.33 65.1K
13:22 499.31 499.44 499.19 499.19 72.7K
13:23 499.24 499.24 499.20 499.20 38.3K
13:24 499.31 499.50 499.31 499.44 47.8K
13:25 499.64 499.64 499.51 499.51 72.2K
13:26 499.48 499.69 499.48 499.69 28.7K
13:27 499.76 499.76 499.52 499.63 45.2K
13:28 499.69 499.80 499.50 499.50 27.7K
13:29 499.63 499.63 499.28 499.28 38.7K
13:30 499.25 499.39 499.25 499.39 79.8K
13:31 499.36 499.36 499.09 499.13 121.4K
13:32 498.94 499.02 498.87 498.92 77.9K
13:33 499.02 499.33 499.02 499.33 88.4K
13:34 499.39 499.41 499.33 499.38 27.3K
13:35 499.50 499.50 499.37 499.44 46.0K
13:36 499.35 499.35 499.26 499.26 63.0K
13:37 499.33 499.71 499.33 499.71 45.9K
13:38 499.33 499.33 499.21 499.30 57.3K
13:39 499.26 499.26 499.12 499.18 40.6K
13:40 499.19 499.21 498.90 498.90 55.5K
13:41 498.96 499.11 498.91 499.11 72.8K
13:42 499.19 499.22 499.16 499.21 51.6K
13:43 499.25 499.56 499.25 499.33 62.9K
13:44 499.67 499.67 499.34 499.34 82.7K
13:45 499.34 499.40 499.29 499.40 49.4K
13:46 499.51 499.65 499.51 499.65 47.3K
13:47 499.65 499.69 499.55 499.57 22.2K
13:48 499.35 499.35 499.20 499.25 32.6K
13:49 499.28 499.33 499.26 499.33 48.1K
13:50 499.39 499.69 499.36 499.57 40.3K
13:51 499.49 499.63 499.45 499.45 89.9K
13:52 499.52 499.63 499.52 499.52 25.1K
13:53 499.41 499.44 499.40 499.40 36.4K
13:54 499.40 499.41 499.38 499.41 24.8K
13:55 499.25 499.58 499.25 499.30 69.7K
13:56 499.38 499.43 499.34 499.34 23.5K
13:57 499.39 499.48 499.39 499.41 30.3K
13:58 499.45 499.45 499.10 499.10 66.7K
13:59 499.10 499.10 498.58 498.58 69.4K
14:00 498.49 498.74 498.49 498.61 57.9K
14:01 498.62 498.62 498.60 498.61 32.6K
14:02 498.60 498.63 498.53 498.53 120.0K
14:03 498.54 498.65 498.49 498.65 49.8K
14:04 498.43 498.85 498.43 498.85 59.7K
14:05 498.85 499.01 498.83 498.89 39.8K
14:06 498.96 498.96 498.60 498.70 56.6K
14:07 498.74 498.78 498.65 498.78 54.9K
14:08 498.61 499.06 498.61 498.72 67.6K
14:09 498.79 499.30 498.79 499.19 43.2K
14:10 499.33 499.40 499.11 499.25 50.5K
14:11 499.21 499.58 499.21 499.33 48.8K
14:12 498.92 498.92 498.67 498.67 60.7K
14:13 498.88 498.91 498.79 498.80 37.8K
14:14 499.04 499.09 498.98 499.04 52.2K
14:15 498.97 498.97 498.69 498.69 37.4K
14:16 498.94 498.94 498.54 498.54 578.2K
14:17 498.59 498.59 498.42 498.47 170.8K
14:18 498.55 498.66 498.55 498.61 40.6K
14:19 498.62 498.64 498.57 498.57 31.3K
14:20 498.56 498.56 498.26 498.47 58.7K
14:21 498.53 498.53 498.40 498.40 73.1K
14:22 498.41 498.75 498.41 498.70 34.2K
14:23 498.69 498.69 498.54 498.54 31.4K
14:24 498.80 498.97 498.62 498.97 40.9K
14:25 498.71 498.90 498.68 498.82 27.0K
14:26 498.54 498.95 498.54 498.90 45.5K
14:27 498.56 498.86 498.56 498.73 138.7K
14:28 498.74 498.74 498.65 498.67 128.4K
14:29 498.73 498.92 498.73 498.84 120.0K
14:30 498.85 498.85 498.61 498.61 34.5K
14:31 498.86 498.96 498.84 498.96 68.0K
14:32 498.96 499.19 498.94 499.19 61.8K
14:33 499.16 499.25 499.16 499.25 52.1K
14:34 499.26 499.26 498.97 498.97 28.6K
14:35 498.92 499.14 498.90 498.90 59.7K
14:36 498.93 498.98 498.87 498.98 141.4K
14:37 498.63 498.84 498.43 498.43 307.7K
14:38 498.44 498.56 498.17 498.56 62.1K
14:39 498.69 498.69 498.44 498.52 158.4K
14:40 498.53 498.53 497.86 497.86 168.5K
14:41 497.87 497.87 497.43 497.74 135.4K
14:42 497.70 497.76 497.68 497.68 222.0K
14:43 497.91 497.91 497.62 497.62 217.0K
14:44 497.65 497.69 497.58 497.69 140.6K
14:45 497.84 497.95 497.71 497.71 172.7K
14:46 497.96 497.96 497.77 497.87 146.5K
14:47 497.98 498.01 497.68 497.68 148.7K
14:48 497.58 497.72 497.51 497.51 275.9K
14:49 497.77 497.79 497.53 497.79 241.3K
14:50 497.78 497.90 497.72 497.90 213.0K
14:51 497.85 497.85 497.74 497.74 189.1K
14:52 497.72 497.74 497.52 497.52 187.0K
14:53 497.69 498.00 497.65 497.71 175.1K
14:54 497.69 497.80 497.68 497.73 154.8K
14:55 497.67 497.68 497.60 497.60 151.2K
14:56 497.61 497.61 497.53 497.53 176.5K
14:57 497.50 497.58 497.50 497.58 185.2K
14:58 497.41 497.41 496.95 496.97 294.0K
14:59 497.36 497.41 496.87 497.41 994.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available