S&P/BMV IPC SmallCap

MXXSM
🏛️ mexico →
561.76
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 472.03 472.03 469.74 469.74 34.6K
08:31 468.82 469.20 468.56 469.05 14.4K
08:32 469.29 469.29 468.85 469.10 11.3K
08:33 468.89 469.19 468.57 468.78 10.2K
08:34 468.74 469.14 468.44 468.44 19.2K
08:35 468.55 468.61 468.08 468.61 10.1K
08:36 469.03 469.05 468.89 468.89 7.7K
08:37 469.04 471.18 469.03 471.18 79.0K
08:38 470.88 471.14 470.75 471.14 14.9K
08:39 471.22 471.22 470.65 470.68 12.5K
08:40 471.55 473.08 471.55 473.08 59.4K
08:41 472.88 473.60 472.40 472.40 24.2K
08:42 472.28 473.56 472.28 473.56 27.3K
08:43 473.96 474.23 473.48 473.48 13.2K
08:44 473.40 473.40 473.16 473.16 27.2K
08:45 473.17 474.65 473.17 474.65 38.5K
08:46 474.59 474.81 474.59 474.81 14.4K
08:47 474.94 474.94 473.39 473.39 31.5K
08:48 474.44 474.44 473.70 473.70 64.0K
08:49 473.92 474.08 473.38 474.08 23.1K
08:50 474.82 475.02 474.10 474.10 21.9K
08:51 473.67 473.67 473.28 473.29 33.3K
08:52 473.22 473.22 472.46 472.62 27.7K
08:53 472.66 473.00 472.66 472.83 24.7K
08:54 472.51 472.83 472.38 472.83 31.9K
08:55 473.57 473.57 473.23 473.23 29.9K
08:56 473.39 473.39 473.05 473.05 23.0K
08:57 472.88 473.18 472.87 472.87 36.5K
08:58 473.26 473.26 472.75 472.76 35.9K
08:59 472.26 472.87 472.26 472.82 32.9K
09:00 472.25 472.67 472.04 472.67 29.2K
09:01 472.63 472.63 472.14 472.14 1,162.2K
09:02 472.04 472.04 471.67 471.67 110.1K
09:03 471.53 471.53 471.20 471.20 81.0K
09:04 471.26 471.71 471.26 471.71 19.6K
09:05 471.35 471.38 471.35 471.35 129.6K
09:06 471.69 471.69 471.42 471.46 29.6K
09:07 471.58 471.64 471.56 471.56 40.7K
09:08 471.77 471.77 471.48 471.48 37.6K
09:09 471.54 471.54 470.84 470.99 42.6K
09:10 470.86 470.86 470.46 470.76 17.1K
09:11 470.96 470.96 470.46 470.46 32.7K
09:12 470.43 470.53 470.40 470.40 19.7K
09:13 470.31 470.40 470.23 470.40 12.0K
09:14 470.62 470.63 470.37 470.37 37.9K
09:15 470.44 470.69 470.38 470.69 55.9K
09:16 470.69 470.80 470.59 470.59 21.1K
09:17 470.66 470.71 470.37 470.37 44.8K
09:18 470.50 471.00 470.50 471.00 38.3K
09:19 471.22 471.34 471.20 471.20 30.5K
09:20 471.31 471.39 471.29 471.39 23.6K
09:21 471.50 471.60 471.50 471.52 16.6K
09:22 471.30 471.30 471.05 471.08 32.8K
09:23 471.04 471.46 471.04 471.30 484.1K
09:24 471.04 471.04 470.90 471.03 17.2K
09:25 470.91 471.05 470.89 471.05 31.0K
09:26 471.10 471.10 470.68 470.68 45.0K
09:27 470.76 471.20 470.76 471.20 52.6K
09:28 471.28 471.28 470.62 470.70 58.7K
09:29 470.50 470.50 470.30 470.32 22.4K
09:30 470.34 470.34 470.12 470.12 31.1K
09:31 470.30 470.30 469.98 469.98 21.8K
09:32 470.09 470.09 469.91 470.03 28.2K
09:33 469.94 469.94 469.67 469.67 44.2K
09:34 469.75 469.97 469.74 469.97 17.2K
09:35 470.01 470.01 469.77 469.84 25.6K
09:36 469.96 469.96 469.56 469.56 48.4K
09:37 469.70 469.87 469.70 469.87 23.3K
09:38 469.94 470.20 469.91 469.91 14.5K
09:39 470.19 470.35 470.10 470.10 21.8K
09:40 470.02 470.02 469.84 470.01 18.4K
09:41 469.91 469.91 469.31 469.47 31.7K
09:42 469.80 469.80 469.23 469.23 25.7K
09:43 469.23 469.40 469.23 469.40 41.8K
09:44 469.29 469.32 469.16 469.16 71.3K
09:45 468.93 468.93 468.39 468.43 55.8K
09:46 468.60 469.06 468.60 469.06 25.5K
09:47 468.72 468.84 468.72 468.72 40.8K
09:48 468.62 469.02 468.62 469.02 338.2K
09:49 468.96 469.63 468.96 469.63 39.2K
09:50 469.65 469.65 469.55 469.55 17.5K
09:51 469.53 469.54 469.47 469.47 38.7K
09:52 469.42 469.46 469.28 469.46 80.9K
09:53 469.22 469.25 469.17 469.17 38.0K
09:54 469.48 469.48 468.86 468.86 81.1K
09:55 468.97 469.82 468.97 469.82 86.4K
09:56 469.63 469.63 469.44 469.49 70.2K
09:57 469.61 469.61 469.30 469.31 69.1K
09:58 469.31 469.35 469.24 469.33 37.8K
09:59 469.39 469.94 469.39 469.94 47.8K
10:00 469.94 469.97 469.85 469.85 18.9K
10:01 469.92 470.15 469.84 470.15 37.4K
10:02 470.17 470.24 469.93 470.08 21.2K
10:03 470.03 470.17 469.96 470.07 57.7K
10:04 470.05 470.10 469.95 470.10 113.2K
10:05 470.21 470.27 470.08 470.08 23.9K
10:06 470.05 470.05 469.81 469.81 69.4K
10:07 469.89 469.89 469.74 469.74 24.0K
10:08 469.76 470.07 469.54 470.00 56.2K
10:09 470.19 470.20 469.99 470.20 75.5K
10:10 470.01 470.01 469.84 469.93 37.4K
10:11 469.97 469.97 469.79 469.90 18.7K
10:12 469.80 470.03 469.80 469.96 41.9K
10:13 469.91 469.92 469.72 469.92 32.7K
10:14 469.96 469.96 469.54 469.54 39.3K
10:15 469.49 469.49 469.33 469.35 45.0K
10:16 469.64 469.81 469.64 469.77 37.1K
10:17 469.81 469.92 469.81 469.90 21.2K
10:18 470.00 470.00 469.62 469.64 42.7K
10:19 469.57 469.62 469.53 469.62 29.1K
10:20 469.57 469.57 469.35 469.52 186.3K
10:21 469.84 469.84 469.39 469.39 32.2K
10:22 469.52 469.52 469.23 469.23 25.1K
10:23 469.31 469.43 469.07 469.43 25.7K
10:24 469.57 469.58 469.47 469.47 31.9K
10:25 469.45 469.49 469.45 469.49 22.5K
10:26 469.40 469.40 469.33 469.38 19.5K
10:27 469.46 469.48 469.32 469.32 34.4K
10:28 469.39 469.40 468.97 469.08 25.9K
10:29 469.03 469.28 468.95 468.95 25.5K
10:30 468.90 469.04 468.87 469.04 16.1K
10:31 468.85 469.26 468.85 469.24 22.4K
10:32 469.13 469.13 468.96 469.13 46.5K
10:33 469.19 469.19 469.14 469.15 23.1K
10:34 469.38 469.38 468.98 468.98 39.4K
10:35 469.09 469.43 469.09 469.39 52.3K
10:36 469.59 469.59 469.42 469.42 16.1K
10:37 469.41 469.52 469.30 469.30 15.9K
10:38 469.29 469.29 469.22 469.22 30.7K
10:39 469.15 469.18 469.04 469.04 28.5K
10:40 468.93 468.99 468.88 468.96 31.1K
10:41 468.90 468.90 468.56 468.56 51.5K
10:42 468.55 468.67 468.55 468.59 15.8K
10:43 468.67 468.67 468.53 468.61 26.5K
10:44 468.51 468.51 468.23 468.33 38.2K
10:45 468.35 468.36 468.24 468.35 25.8K
10:46 468.34 468.34 468.17 468.21 12.7K
10:47 468.18 468.18 468.12 468.18 22.1K
10:48 468.22 468.22 467.89 467.96 20.5K
10:49 468.03 468.11 467.81 467.81 27.2K
10:50 467.58 467.74 467.58 467.58 1,037.7K
10:51 467.56 467.82 467.56 467.70 39.6K
10:52 467.67 468.27 467.67 468.27 76.8K
10:53 468.13 468.31 468.13 468.24 22.2K
10:54 468.57 468.57 468.17 468.22 82.9K
10:55 468.25 468.56 468.25 468.56 49.0K
10:56 468.79 468.79 468.64 468.72 43.2K
10:57 468.49 468.71 468.43 468.43 24.9K
10:58 468.88 468.88 468.49 468.49 19.0K
10:59 468.44 468.90 468.44 468.82 26.9K
11:00 468.87 469.00 468.87 469.00 20.2K
11:01 468.80 468.93 468.71 468.74 36.4K
11:02 468.82 468.93 468.82 468.93 16.9K
11:03 469.09 469.99 469.08 469.97 121.1K
11:04 469.95 469.95 469.77 469.77 34.2K
11:05 469.81 470.10 469.81 470.08 32.0K
11:06 469.65 470.06 469.65 469.66 30.7K
11:07 469.73 469.73 469.59 469.59 28.7K
11:08 469.64 469.79 469.62 469.79 50.0K
11:09 469.79 470.16 469.79 470.16 25.2K
11:10 470.12 470.12 469.91 470.07 38.3K
11:11 470.03 470.18 470.01 470.18 105.0K
11:12 470.08 470.08 469.74 470.01 118.8K
11:13 469.89 470.04 469.76 469.76 53.7K
11:14 469.62 470.00 469.62 469.69 31.4K
11:15 469.79 469.80 469.70 469.77 43.1K
11:16 469.82 469.82 469.48 469.48 33.1K
11:17 469.58 469.59 469.26 469.50 41.9K
11:18 469.66 469.98 469.66 469.98 24.4K
11:19 469.66 469.71 469.63 469.71 22.5K
11:20 469.87 469.91 469.73 469.91 32.3K
11:21 469.65 469.65 469.45 469.45 44.9K
11:22 469.54 469.54 469.47 469.50 51.9K
11:23 469.73 469.73 469.36 469.38 82.2K
11:24 469.28 469.56 469.24 469.39 77.2K
11:25 469.42 469.42 469.11 469.11 72.1K
11:26 469.16 469.34 469.16 469.34 121.7K
11:27 469.39 469.65 469.29 469.50 46.6K
11:28 469.56 469.56 469.19 469.23 54.2K
11:29 469.09 469.09 468.53 468.53 261.7K
11:30 468.67 469.39 468.67 469.39 185.5K
11:31 469.46 469.46 469.09 469.30 50.2K
11:32 469.04 469.22 469.03 469.22 37.0K
11:33 469.15 469.30 469.15 469.25 64.2K
11:34 469.13 469.13 469.02 469.03 59.5K
11:35 469.12 469.15 469.04 469.04 734.9K
11:36 469.22 469.22 468.98 469.16 328.2K
11:37 468.98 468.98 468.84 468.96 72.0K
11:38 469.01 469.05 468.70 468.70 47.7K
11:39 468.92 469.17 468.92 469.07 231.0K
11:40 469.13 469.13 468.88 468.88 57.0K
11:41 468.79 469.01 468.79 469.01 489.7K
11:42 468.87 469.04 468.87 469.03 43.5K
11:43 469.18 469.18 468.98 468.98 29.3K
11:44 468.78 469.12 468.78 469.05 29.3K
11:45 469.08 469.17 468.97 469.00 62.2K
11:46 469.20 469.31 469.20 469.28 26.8K
11:47 469.29 469.37 469.24 469.26 28.8K
11:48 469.24 469.51 469.24 469.27 43.6K
11:49 469.37 469.55 469.37 469.55 52.9K
11:50 469.54 469.56 469.46 469.54 37.6K
11:51 469.54 469.64 469.54 469.62 50.1K
11:52 469.64 469.64 469.49 469.60 46.7K
11:53 469.59 469.64 469.34 469.34 46.1K
11:54 469.40 469.48 469.33 469.48 25.4K
11:55 469.73 469.73 469.35 469.53 27.9K
11:56 469.64 469.81 469.57 469.81 43.6K
11:57 469.91 469.91 469.60 469.66 52.4K
11:58 469.72 469.91 469.72 469.91 24.5K
11:59 469.95 469.97 469.93 469.95 26.1K
12:00 469.96 470.13 469.96 470.13 19.9K
12:01 470.11 470.16 469.91 469.91 74.4K
12:02 470.13 470.13 469.94 469.99 47.3K
12:03 470.04 470.39 470.04 470.23 100.8K
12:04 470.31 470.31 470.10 470.30 28.2K
12:05 470.09 470.29 470.09 470.23 35.4K
12:06 470.08 470.19 470.08 470.17 28.6K
12:07 470.14 470.68 470.14 470.68 43.4K
12:08 470.77 470.77 470.45 470.45 28.1K
12:09 470.38 470.39 470.26 470.39 37.6K
12:10 470.31 470.42 470.26 470.42 32.5K
12:11 470.40 470.40 470.19 470.19 40.3K
12:12 470.17 470.20 470.07 470.18 28.8K
12:13 470.11 470.26 470.08 470.26 75.2K
12:14 470.02 470.11 470.00 470.11 65.0K
12:15 470.28 470.34 470.19 470.34 38.6K
12:16 470.42 470.70 470.42 470.70 46.5K
12:17 470.45 471.07 470.45 471.07 61.0K
12:18 471.20 471.20 471.01 471.01 28.1K
12:19 471.00 471.56 471.00 471.56 28.2K
12:20 471.48 471.50 471.34 471.34 34.1K
12:21 471.52 471.52 471.27 471.27 31.6K
12:22 471.34 471.34 470.96 471.11 49.5K
12:23 470.68 470.72 470.63 470.72 48.8K
12:24 470.69 470.69 470.45 470.45 61.6K
12:25 470.65 470.72 470.60 470.68 43.8K
12:26 470.33 470.53 470.08 470.20 43.4K
12:27 470.00 470.21 470.00 470.00 147.0K
12:28 469.93 470.02 469.69 469.69 49.1K
12:29 469.84 470.30 469.84 470.12 88.4K
12:30 469.87 469.87 469.59 469.66 59.1K
12:31 469.94 470.10 469.72 470.10 45.1K
12:32 469.96 470.01 469.88 470.01 42.1K
12:33 469.80 470.53 469.80 470.53 48.8K
12:34 470.41 470.57 470.12 470.57 179.5K
12:35 470.20 470.70 470.20 470.63 80.2K
12:36 470.78 470.83 470.57 470.83 65.8K
12:37 470.62 470.76 470.62 470.66 31.8K
12:38 470.95 471.34 470.79 471.34 64.7K
12:39 471.21 471.21 470.90 471.00 32.7K
12:40 470.93 471.20 470.93 471.01 297.9K
12:41 471.02 471.20 470.95 471.20 199.9K
12:42 470.82 471.35 470.82 471.18 113.4K
12:43 470.93 471.10 470.85 470.85 92.5K
12:44 471.08 471.13 470.97 471.13 112.5K
12:45 470.77 471.22 470.77 470.93 59.6K
12:46 470.62 470.74 470.53 470.64 34.6K
12:47 470.81 470.93 470.62 470.62 40.5K
12:48 470.76 470.87 470.72 470.72 70.7K
12:49 470.33 470.58 470.33 470.49 48.5K
12:50 470.29 470.29 469.99 470.01 46.0K
12:51 470.00 470.37 470.00 470.37 60.2K
12:52 470.40 470.40 469.92 469.98 58.4K
12:53 469.98 470.03 469.72 470.03 123.8K
12:54 470.21 470.21 469.87 469.87 128.0K
12:55 470.02 470.02 469.82 469.82 281.5K
12:56 469.82 470.14 469.82 470.14 54.6K
12:57 470.23 470.23 470.16 470.16 87.9K
12:58 470.11 470.11 470.05 470.05 63.9K
12:59 470.12 470.16 470.03 470.16 26.7K
13:00 469.93 469.93 469.83 469.84 192.4K
13:01 469.87 470.16 469.87 470.14 64.7K
13:02 470.26 470.26 469.80 469.80 107.5K
13:03 470.01 470.01 469.19 469.19 715.7K
13:04 469.13 469.13 468.97 468.97 66.4K
13:05 468.88 468.88 468.75 468.75 69.4K
13:06 468.80 468.80 468.51 468.60 57.4K
13:07 468.49 468.49 468.17 468.17 173.6K
13:08 468.28 468.28 468.11 468.16 757.0K
13:09 468.24 468.45 468.24 468.45 43.2K
13:10 468.35 468.48 468.35 468.37 172.8K
13:11 468.16 468.16 467.65 467.81 60.1K
13:12 467.85 467.85 467.45 467.45 47.6K
13:13 467.27 467.54 467.21 467.54 136.6K
13:14 467.34 467.44 467.31 467.39 56.2K
13:15 467.21 467.99 467.21 467.99 210.5K
13:16 468.04 468.14 468.04 468.08 122.6K
13:17 468.06 468.15 468.03 468.15 69.1K
13:18 468.39 468.39 467.92 467.92 130.9K
13:19 467.68 467.83 467.66 467.66 148.1K
13:20 467.60 467.67 467.33 467.33 87.2K
13:21 467.42 467.78 467.42 467.74 41.6K
13:22 467.49 467.57 467.46 467.48 138.2K
13:23 467.52 467.75 467.37 467.37 112.7K
13:24 467.40 467.67 467.40 467.61 58.5K
13:25 467.44 467.81 467.44 467.81 77.4K
13:26 467.80 468.16 467.76 468.16 63.6K
13:27 468.27 468.30 468.18 468.30 242.9K
13:28 468.35 468.35 468.26 468.26 45.3K
13:29 468.21 468.21 468.05 468.05 55.9K
13:30 468.07 468.24 467.86 468.24 49.5K
13:31 468.46 468.46 468.11 468.37 49.5K
13:32 468.40 468.40 468.23 468.23 55.3K
13:33 468.30 468.30 468.13 468.25 50.0K
13:34 468.28 468.38 468.20 468.38 35.1K
13:35 468.68 468.77 468.58 468.77 257.8K
13:36 469.01 469.18 468.99 469.18 42.4K
13:37 469.11 469.25 469.11 469.25 51.1K
13:38 469.39 469.39 469.16 469.26 96.9K
13:39 469.11 469.32 468.98 469.27 45.9K
13:40 469.26 469.58 469.26 469.53 179.1K
13:41 469.66 469.66 469.19 469.19 114.3K
13:42 469.10 469.59 469.10 469.59 85.2K
13:43 469.40 469.40 469.13 469.16 43.8K
13:44 469.02 469.06 468.96 468.96 47.7K
13:45 469.23 469.32 469.22 469.32 241.0K
13:46 469.08 469.45 469.08 469.45 142.3K
13:47 469.37 469.62 469.37 469.62 43.3K
13:48 469.44 469.44 469.24 469.24 72.8K
13:49 469.22 469.40 469.22 469.39 86.7K
13:50 469.45 469.62 469.26 469.62 57.6K
13:51 469.61 469.75 469.38 469.75 81.6K
13:52 469.84 469.87 469.73 469.85 105.7K
13:53 469.83 469.99 469.83 469.99 201.4K
13:54 469.90 469.90 469.77 469.77 58.1K
13:55 469.87 469.88 469.84 469.88 324.6K
13:56 469.75 469.84 469.72 469.84 40.1K
13:57 470.09 470.09 469.99 469.99 111.3K
13:58 469.92 470.03 469.68 469.68 66.8K
13:59 469.70 470.02 469.69 470.02 106.8K
14:00 469.91 469.91 469.57 469.62 69.7K
14:01 469.65 469.65 469.40 469.40 72.0K
14:02 469.41 469.52 469.16 469.48 102.7K
14:03 469.77 469.77 469.48 469.48 94.5K
14:04 469.33 470.06 469.33 469.84 57.0K
14:05 469.74 469.74 469.49 469.49 43.9K
14:06 469.25 469.77 469.25 469.58 55.3K
14:07 469.61 469.64 469.52 469.52 48.1K
14:08 469.30 469.62 469.30 469.62 74.3K
14:09 469.63 469.63 469.41 469.41 32.4K
14:10 469.56 469.95 469.56 469.65 62.4K
14:11 469.49 469.68 469.49 469.57 50.2K
14:12 469.48 469.62 469.48 469.55 66.6K
14:13 469.44 469.63 469.44 469.56 117.4K
14:14 470.03 470.03 469.71 469.71 52.9K
14:15 469.66 469.82 469.66 469.68 44.4K
14:16 469.77 470.00 469.71 470.00 82.6K
14:17 469.98 470.37 469.98 470.19 257.0K
14:18 470.08 470.35 470.08 470.35 56.2K
14:19 470.23 470.34 470.18 470.34 77.4K
14:20 470.35 470.36 470.23 470.23 58.5K
14:21 470.31 470.31 470.13 470.27 85.4K
14:22 470.16 470.22 470.15 470.22 52.5K
14:23 470.28 470.28 470.15 470.27 213.0K
14:24 470.33 470.33 470.04 470.29 42.1K
14:25 470.24 470.32 470.21 470.32 48.7K
14:26 470.39 470.39 470.20 470.20 40.0K
14:27 470.35 470.67 470.35 470.56 64.1K
14:28 470.59 470.69 470.57 470.57 50.7K
14:29 470.42 470.59 470.34 470.34 50.1K
14:30 470.21 470.63 470.21 470.24 85.7K
14:31 470.25 470.25 469.91 469.91 157.9K
14:32 469.98 470.02 469.77 470.02 44.9K
14:33 469.88 470.09 469.85 469.85 52.0K
14:34 470.00 470.42 470.00 470.04 130.6K
14:35 470.17 470.17 470.05 470.05 145.2K
14:36 469.84 470.28 469.84 470.18 200.1K
14:37 470.20 470.20 469.86 469.86 80.2K
14:38 469.93 470.03 469.75 469.75 91.9K
14:39 469.65 470.18 469.65 470.06 97.6K
14:40 470.30 470.30 469.86 469.86 154.0K
14:41 469.68 469.83 469.68 469.70 201.3K
14:42 469.51 469.78 469.51 469.52 198.8K
14:43 469.28 469.30 469.26 469.30 193.0K
14:44 469.39 469.40 469.24 469.24 258.0K
14:45 469.08 469.36 469.08 469.24 199.3K
14:46 469.30 469.65 469.30 469.52 198.8K
14:47 469.59 469.73 469.49 469.64 183.3K
14:48 469.46 469.71 469.38 469.38 318.5K
14:49 469.53 470.01 469.53 469.69 176.7K
14:50 469.60 469.96 469.60 469.96 338.3K
14:51 469.94 470.00 469.94 470.00 187.5K
14:52 470.01 470.01 469.68 469.99 175.7K
14:53 469.89 470.24 469.85 470.11 197.8K
14:54 470.25 470.25 469.99 469.99 222.8K
14:55 470.23 470.23 469.55 469.77 310.5K
14:56 469.61 470.02 469.61 469.82 212.5K
14:57 470.01 470.01 469.90 469.90 203.2K
14:58 470.05 470.07 469.64 469.76 245.4K
14:59 470.49 470.49 470.18 470.24 1,976.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available