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
08:30 493.20 495.29 493.20 495.29 125.4K
08:31 496.17 496.42 496.01 496.41 120.9K
08:32 496.37 496.37 495.85 495.85 10.0K
08:33 494.77 495.90 494.77 495.90 22.0K
08:34 496.22 496.81 496.16 496.81 39.8K
08:35 498.16 498.50 498.06 498.06 92.4K
08:36 497.88 498.14 497.76 498.14 39.4K
08:37 499.05 499.05 498.20 498.20 261.3K
08:38 498.07 498.28 498.06 498.06 50.9K
08:39 498.35 498.40 498.27 498.29 15.1K
08:40 498.24 498.24 497.63 497.94 20.4K
08:41 497.51 497.56 496.99 496.99 17.7K
08:42 497.17 497.17 496.91 496.91 40.2K
08:43 496.97 497.04 496.93 496.93 16.6K
08:44 497.39 497.39 496.51 496.51 37.6K
08:45 496.81 496.81 496.48 496.48 29.3K
08:46 496.43 496.51 496.33 496.51 44.9K
08:47 497.08 498.08 497.08 498.08 74.9K
08:48 497.97 498.00 497.83 497.85 24.9K
08:49 497.34 497.51 497.28 497.31 32.6K
08:50 496.99 496.99 496.71 496.80 32.1K
08:51 496.60 496.65 496.56 496.65 26.2K
08:52 496.99 497.15 496.87 497.15 40.2K
08:53 497.11 497.11 496.86 496.86 17.0K
08:54 497.08 497.09 496.95 496.95 17.9K
08:55 496.95 497.18 496.86 497.18 61.8K
08:56 497.23 497.38 496.56 496.66 16.6K
08:57 496.93 497.27 496.71 496.71 36.1K
08:58 496.92 497.05 496.85 497.05 118.7K
08:59 497.02 497.56 496.95 497.56 168.2K
09:00 497.35 497.35 496.85 496.85 205.4K
09:01 497.09 497.60 497.09 497.60 82.2K
09:02 497.55 497.55 497.39 497.46 14.9K
09:03 497.42 497.42 497.16 497.16 73.5K
09:04 497.14 497.14 496.91 497.04 29.1K
09:05 496.83 497.11 496.83 496.84 62.2K
09:06 496.92 497.11 496.53 497.11 22.7K
09:07 496.91 496.91 496.43 496.53 28.0K
09:08 496.55 497.35 496.55 497.35 47.7K
09:09 497.33 497.38 497.10 497.10 52.5K
09:10 496.90 497.15 496.90 497.15 19.4K
09:11 496.85 497.36 496.85 497.34 53.4K
09:12 497.25 497.38 497.25 497.38 37.8K
09:13 497.36 497.36 496.47 496.47 31.9K
09:14 496.47 496.69 496.38 496.50 22.9K
09:15 496.35 496.54 496.35 496.41 22.4K
09:16 496.34 496.34 496.18 496.18 20.2K
09:17 496.22 496.44 496.22 496.44 23.5K
09:18 496.68 496.68 496.53 496.67 44.2K
09:19 496.65 496.94 496.65 496.94 32.7K
09:20 496.82 496.86 496.75 496.86 39.6K
09:21 496.88 497.14 496.78 497.14 28.8K
09:22 497.21 497.25 497.19 497.25 49.5K
09:23 497.25 497.62 497.23 497.62 47.4K
09:24 497.52 497.68 497.52 497.68 13.2K
09:25 497.76 497.92 497.76 497.92 33.1K
09:26 498.03 498.03 497.71 497.71 23.2K
09:27 497.61 497.73 497.54 497.54 23.7K
09:28 497.37 497.37 497.28 497.29 15.0K
09:29 497.38 497.84 497.38 497.84 22.3K
09:30 497.74 498.00 497.74 497.97 65.0K
09:31 498.17 498.29 498.11 498.29 32.0K
09:32 498.14 498.28 498.14 498.26 29.2K
09:33 498.44 498.61 498.44 498.55 34.2K
09:34 498.54 498.76 498.51 498.76 31.3K
09:35 498.73 498.79 498.67 498.67 32.1K
09:36 498.65 498.77 498.65 498.69 25.6K
09:37 498.71 499.15 498.71 499.15 12.8K
09:38 498.80 498.89 498.80 498.89 21.6K
09:39 498.55 498.55 498.38 498.38 19.6K
09:40 498.41 498.41 498.32 498.32 23.7K
09:41 498.24 498.44 498.24 498.44 40.0K
09:42 498.34 498.73 498.34 498.65 41.7K
09:43 498.62 498.67 498.62 498.65 13.0K
09:44 498.69 499.18 498.69 499.18 56.9K
09:45 499.30 499.45 499.30 499.34 14.9K
09:46 499.47 499.50 499.24 499.50 18.9K
09:47 499.35 499.39 499.25 499.29 89.9K
09:48 499.28 499.37 498.93 498.93 66.5K
09:49 498.86 498.96 498.70 498.70 37.5K
09:50 498.97 498.97 498.82 498.82 26.1K
09:51 498.89 498.89 498.44 498.44 27.5K
09:52 498.38 498.38 498.07 498.07 19.5K
09:53 497.94 497.94 497.63 497.63 25.6K
09:54 497.90 497.90 497.65 497.70 40.2K
09:55 497.70 497.75 497.64 497.75 45.4K
09:56 497.47 497.47 497.32 497.32 45.0K
09:57 497.32 497.32 497.25 497.32 33.1K
09:58 497.26 497.30 497.07 497.07 50.7K
09:59 497.24 497.35 496.88 496.88 36.4K
10:00 496.91 496.91 496.64 496.91 49.3K
10:01 496.81 496.96 496.70 496.96 49.9K
10:02 497.26 497.54 497.26 497.41 28.4K
10:03 497.36 497.42 497.36 497.42 52.8K
10:04 497.43 497.48 497.22 497.33 55.5K
10:05 497.32 497.45 497.32 497.32 39.3K
10:06 497.65 497.97 497.65 497.97 53.3K
10:07 498.06 498.12 497.94 497.94 31.8K
10:08 497.82 498.07 497.82 497.92 23.5K
10:09 498.07 498.10 498.02 498.08 73.1K
10:10 497.96 497.96 497.94 497.94 40.2K
10:11 497.85 498.08 497.85 498.08 23.0K
10:12 497.99 498.13 497.91 498.13 43.5K
10:13 498.12 498.50 498.12 498.50 56.9K
10:14 498.47 498.65 498.30 498.30 37.0K
10:15 498.30 498.51 498.25 498.51 17.3K
10:16 498.57 498.66 498.24 498.24 430.1K
10:17 498.35 498.35 498.22 498.22 43.6K
10:18 498.12 498.29 498.09 498.19 104.6K
10:19 498.19 498.21 497.97 497.97 36.6K
10:20 498.10 498.36 498.10 498.28 35.5K
10:21 498.03 498.23 497.93 497.93 82.3K
10:22 498.02 498.02 497.70 497.70 75.3K
10:23 497.63 497.75 497.59 497.75 108.5K
10:24 497.66 497.87 497.66 497.86 118.2K
10:25 497.84 497.93 497.84 497.93 134.9K
10:26 498.06 498.15 498.06 498.09 120.3K
10:27 497.97 498.11 497.94 498.11 34.5K
10:28 498.16 498.16 497.90 497.90 273.5K
10:29 497.91 498.02 497.91 498.02 74.2K
10:30 497.92 498.02 497.92 498.02 32.4K
10:31 497.96 498.18 497.94 498.18 96.1K
10:32 498.26 498.37 498.12 498.37 30.6K
10:33 498.43 498.82 498.43 498.82 65.7K
10:34 498.93 498.93 498.72 498.72 28.2K
10:35 498.75 498.91 498.73 498.73 19.2K
10:36 498.71 498.79 498.71 498.74 74.7K
10:37 498.69 498.75 498.69 498.70 40.0K
10:38 498.65 498.68 498.59 498.68 57.5K
10:39 498.64 498.70 498.64 498.70 31.6K
10:40 498.78 498.80 498.57 498.80 540.6K
10:41 498.68 498.68 498.33 498.33 34.4K
10:42 498.33 498.55 498.33 498.41 44.6K
10:43 498.46 498.51 498.19 498.19 60.8K
10:44 498.31 498.31 498.12 498.14 55.6K
10:45 498.06 498.06 497.71 497.77 23.7K
10:46 497.81 497.91 497.74 497.91 33.6K
10:47 497.96 498.09 497.96 498.04 22.0K
10:48 498.06 498.12 498.06 498.12 46.3K
10:49 498.18 498.18 498.15 498.16 21.1K
10:50 498.35 498.35 498.12 498.34 43.7K
10:51 498.40 498.53 498.40 498.53 33.3K
10:52 498.51 498.58 498.38 498.38 26.7K
10:53 498.45 498.50 498.43 498.43 18.4K
10:54 498.39 498.39 498.32 498.32 35.6K
10:55 498.34 498.53 498.34 498.53 18.9K
10:56 498.58 498.58 498.51 498.54 13.7K
10:57 498.57 498.77 498.54 498.77 37.6K
10:58 498.84 498.84 498.76 498.80 21.3K
10:59 498.77 498.77 498.57 498.57 24.6K
11:00 498.51 498.54 498.51 498.54 19.3K
11:01 498.63 498.68 498.63 498.68 22.9K
11:02 498.55 498.60 498.42 498.60 31.4K
11:03 498.52 498.58 498.52 498.54 34.5K
11:04 498.61 498.79 498.61 498.79 42.4K
11:05 498.85 499.08 498.85 499.08 61.9K
11:06 499.08 499.08 498.96 498.96 27.1K
11:07 498.95 498.95 498.68 498.81 76.7K
11:08 498.80 498.80 498.69 498.69 49.3K
11:09 498.71 499.10 498.47 498.47 56.9K
11:10 498.35 498.48 497.91 497.91 39.5K
11:11 497.86 497.92 497.83 497.92 41.6K
11:12 497.77 497.77 497.55 497.55 18.8K
11:13 497.75 497.89 497.75 497.83 29.5K
11:14 497.90 498.07 497.90 498.07 30.0K
11:15 498.02 498.10 497.91 497.91 97.0K
11:16 497.90 498.07 497.90 497.90 24.5K
11:17 497.94 498.03 497.94 497.94 15.4K
11:18 497.99 498.33 497.99 498.33 850.2K
11:19 498.53 498.58 498.35 498.35 50.4K
11:20 498.35 498.35 497.97 497.97 44.0K
11:21 497.90 498.06 497.89 498.06 72.7K
11:22 498.05 498.09 498.05 498.05 17.9K
11:23 498.06 498.13 498.05 498.05 33.9K
11:24 497.89 497.89 497.70 497.70 36.1K
11:25 497.69 497.77 497.69 497.74 29.3K
11:26 497.66 497.77 497.66 497.77 37.0K
11:27 497.84 497.84 497.59 497.59 35.2K
11:28 497.41 497.48 497.25 497.25 83.9K
11:29 497.45 497.61 497.37 497.61 34.3K
11:30 497.56 497.73 497.56 497.73 30.0K
11:31 497.82 497.82 497.41 497.47 124.4K
11:32 497.52 497.52 497.18 497.18 51.3K
11:33 497.14 497.45 497.14 497.25 54.4K
11:34 497.25 497.33 496.84 496.84 50.5K
11:35 497.07 497.07 496.85 496.93 36.7K
11:36 496.92 497.07 496.90 497.07 42.1K
11:37 497.33 497.70 497.33 497.70 59.6K
11:38 497.78 497.78 497.62 497.62 17.2K
11:39 497.55 497.73 497.55 497.73 33.0K
11:40 497.57 497.57 497.28 497.28 46.5K
11:41 497.44 497.44 497.21 497.23 24.8K
11:42 497.12 497.17 497.10 497.17 24.1K
11:43 497.33 497.33 496.95 496.95 127.6K
11:44 496.83 496.83 496.55 496.55 20.5K
11:45 496.64 496.66 496.61 496.61 23.4K
11:46 496.61 496.61 496.35 496.35 159.9K
11:47 496.39 496.39 496.05 496.05 35.0K
11:48 496.24 496.24 495.90 496.01 39.6K
11:49 496.21 496.30 496.20 496.27 32.8K
11:50 496.32 496.32 496.16 496.28 52.8K
11:51 496.09 496.25 496.09 496.25 34.3K
11:52 496.24 496.28 496.14 496.28 33.6K
11:53 496.45 496.90 496.45 496.78 29.3K
11:54 496.66 496.84 496.66 496.78 32.8K
11:55 496.81 496.89 496.70 496.89 30.2K
11:56 496.86 496.98 496.86 496.95 16.6K
11:57 496.97 497.06 496.91 496.97 26.5K
11:58 497.17 497.17 497.07 497.07 38.4K
11:59 497.04 497.04 496.86 497.04 29.1K
12:00 497.01 497.03 496.99 496.99 34.2K
12:01 497.07 497.19 496.97 496.97 43.2K
12:02 496.98 497.04 496.86 496.86 32.6K
12:03 496.83 497.11 496.83 497.06 32.5K
12:04 497.12 497.17 497.06 497.17 24.3K
12:05 497.15 497.24 497.11 497.11 47.6K
12:06 497.17 497.24 497.11 497.17 23.8K
12:07 497.02 497.25 497.02 497.21 24.2K
12:08 497.08 497.08 496.91 496.91 23.4K
12:09 496.93 497.01 496.93 497.01 35.0K
12:10 497.23 497.44 497.23 497.39 26.0K
12:11 497.34 497.44 497.24 497.30 36.4K
12:12 497.21 497.26 497.17 497.23 36.8K
12:13 497.16 497.16 497.05 497.05 34.7K
12:14 497.08 497.08 496.79 496.79 290.6K
12:15 496.82 497.18 496.82 497.18 97.8K
12:16 497.17 497.17 496.98 496.98 35.0K
12:17 496.98 497.12 496.98 497.12 19.0K
12:18 497.17 497.17 496.99 497.08 32.0K
12:19 497.17 497.25 497.17 497.25 19.8K
12:20 497.30 497.30 497.20 497.28 34.9K
12:21 497.35 497.35 497.21 497.30 21.8K
12:22 497.32 497.32 497.15 497.21 26.8K
12:23 497.27 497.48 497.27 497.48 35.7K
12:24 497.56 497.56 497.44 497.48 19.2K
12:25 497.48 497.51 497.36 497.46 29.5K
12:26 497.31 497.36 497.24 497.31 78.3K
12:27 497.41 497.41 497.26 497.26 62.6K
12:28 497.27 497.27 497.23 497.23 28.4K
12:29 497.23 497.44 497.23 497.44 83.0K
12:30 497.63 497.95 497.63 497.95 75.2K
12:31 497.85 497.95 497.84 497.93 44.8K
12:32 497.91 498.11 497.82 497.93 40.9K
12:33 497.90 497.90 497.71 497.71 36.6K
12:34 497.72 497.97 497.72 497.81 31.5K
12:35 497.90 498.07 497.90 498.07 50.1K
12:36 498.02 498.35 498.02 498.26 29.1K
12:37 498.54 498.54 498.32 498.37 49.5K
12:38 498.33 498.35 498.29 498.31 61.8K
12:39 498.33 498.33 498.21 498.22 65.6K
12:40 498.16 498.41 498.16 498.41 31.9K
12:41 498.15 498.22 498.15 498.15 44.1K
12:42 498.19 498.30 498.04 498.04 39.1K
12:43 498.00 498.00 497.88 497.91 42.2K
12:44 498.03 498.19 498.03 498.07 33.5K
12:45 498.16 498.16 497.88 498.00 70.3K
12:46 498.04 498.18 498.04 498.18 32.6K
12:47 498.14 498.39 498.14 498.39 57.6K
12:48 498.46 498.46 498.40 498.40 37.3K
12:49 498.53 498.58 498.51 498.57 46.2K
12:50 498.83 498.83 498.73 498.73 31.8K
12:51 498.81 498.81 498.75 498.75 21.6K
12:52 498.93 499.08 498.81 498.85 42.1K
12:53 498.84 498.91 498.78 498.78 27.2K
12:54 498.76 498.93 498.76 498.93 94.7K
12:55 498.87 498.95 498.87 498.88 89.2K
12:56 498.80 499.02 498.80 499.02 55.3K
12:57 499.14 499.14 499.08 499.09 25.2K
12:58 499.04 499.12 499.03 499.12 35.8K
12:59 499.26 499.40 499.16 499.16 41.4K
13:00 499.25 499.40 499.25 499.29 36.6K
13:01 499.26 499.68 499.26 499.68 102.8K
13:02 499.71 499.71 499.61 499.69 40.9K
13:03 500.04 500.08 499.98 500.04 154.0K
13:04 500.10 500.34 500.03 500.34 76.7K
13:05 500.25 500.73 500.25 500.73 36.6K
13:06 500.72 500.75 500.44 500.48 67.8K
13:07 500.38 500.56 500.37 500.52 41.5K
13:08 500.47 500.47 500.20 500.30 68.2K
13:09 500.36 500.36 500.15 500.28 28.8K
13:10 500.36 500.36 500.29 500.33 43.3K
13:11 500.11 500.27 500.11 500.27 21.4K
13:12 500.28 500.38 500.22 500.22 43.1K
13:13 500.19 500.19 500.03 500.03 62.1K
13:14 499.84 499.97 499.84 499.97 38.5K
13:15 499.98 499.98 499.74 499.74 366.7K
13:16 499.72 499.72 499.34 499.34 83.0K
13:17 499.40 499.52 499.40 499.50 57.4K
13:18 499.47 499.76 499.47 499.76 47.7K
13:19 499.85 499.85 499.73 499.73 32.0K
13:20 499.67 499.67 499.26 499.40 41.9K
13:21 499.45 499.45 499.31 499.35 47.1K
13:22 499.44 499.44 499.21 499.21 47.9K
13:23 499.11 499.13 498.86 498.86 57.3K
13:24 498.83 498.92 498.70 498.77 39.9K
13:25 498.62 498.66 498.57 498.57 29.2K
13:26 498.68 498.68 498.51 498.56 63.2K
13:27 498.62 498.62 498.50 498.50 37.4K
13:28 498.45 498.49 498.45 498.47 24.3K
13:29 498.49 498.66 498.49 498.66 29.8K
13:30 498.64 498.64 498.40 498.40 44.2K
13:31 498.47 498.47 498.34 498.46 31.1K
13:32 498.47 498.47 498.13 498.43 87.6K
13:33 498.39 498.39 498.30 498.30 22.2K
13:34 498.52 498.63 498.52 498.63 50.7K
13:35 498.60 499.02 498.60 498.81 130.8K
13:36 498.83 499.00 498.74 498.74 118.5K
13:37 498.75 498.75 498.60 498.60 37.6K
13:38 498.65 498.75 498.61 498.61 30.8K
13:39 498.61 498.71 498.47 498.47 91.1K
13:40 498.57 498.76 498.57 498.76 39.1K
13:41 498.73 498.77 498.65 498.72 31.2K
13:42 498.59 498.70 498.58 498.58 52.3K
13:43 498.87 498.87 498.68 498.75 48.1K
13:44 498.69 498.90 498.63 498.71 39.6K
13:45 498.77 498.79 498.70 498.70 30.1K
13:46 498.68 498.84 498.67 498.84 34.1K
13:47 498.87 498.98 498.83 498.83 32.7K
13:48 498.90 498.90 498.82 498.82 107.3K
13:49 498.86 498.87 498.78 498.87 30.8K
13:50 498.88 498.97 498.88 498.91 47.5K
13:51 498.95 498.95 498.72 498.72 59.2K
13:52 498.60 498.69 498.60 498.64 29.4K
13:53 498.74 498.80 498.70 498.70 50.6K
13:54 498.88 498.88 498.70 498.73 30.8K
13:55 498.71 498.80 498.66 498.80 33.8K
13:56 498.78 498.78 498.60 498.74 203.7K
13:57 498.82 498.82 498.63 498.70 41.8K
13:58 498.71 498.75 498.61 498.61 46.0K
13:59 498.65 498.66 498.56 498.62 43.6K
14:00 498.56 498.60 498.53 498.60 36.5K
14:01 498.45 498.79 498.45 498.61 35.1K
14:02 498.62 498.66 498.41 498.41 52.4K
14:03 498.66 498.66 498.32 498.32 62.7K
14:04 498.34 498.49 498.34 498.40 115.4K
14:05 498.35 498.36 498.24 498.28 133.8K
14:06 498.23 498.30 498.23 498.28 28.2K
14:07 498.50 498.54 498.24 498.24 50.6K
14:08 498.32 498.32 498.11 498.26 100.5K
14:09 498.17 498.18 498.03 498.03 31.5K
14:10 498.11 498.35 498.11 498.28 44.0K
14:11 498.20 498.33 498.20 498.28 55.8K
14:12 498.30 498.30 498.04 498.04 50.6K
14:13 497.81 497.93 497.81 497.83 44.2K
14:14 497.96 498.26 497.96 498.22 55.1K
14:15 498.30 498.30 498.18 498.18 78.4K
14:16 498.15 498.17 498.12 498.12 68.4K
14:17 497.98 498.04 497.98 498.04 53.8K
14:18 498.21 498.29 498.12 498.12 52.0K
14:19 498.13 498.15 498.08 498.08 60.2K
14:20 498.05 498.30 497.92 498.30 89.5K
14:21 498.05 498.05 497.68 497.68 61.0K
14:22 497.68 497.94 497.68 497.94 54.5K
14:23 498.01 498.01 497.79 497.79 38.7K
14:24 497.74 497.91 497.74 497.79 82.6K
14:25 497.66 498.04 497.66 498.04 103.7K
14:26 498.02 498.02 497.79 497.82 38.3K
14:27 497.81 497.90 497.78 497.90 79.2K
14:28 497.69 497.80 497.65 497.73 79.8K
14:29 497.75 498.02 497.65 498.02 72.3K
14:30 497.92 497.95 497.77 497.77 101.7K
14:31 497.78 497.88 497.76 497.76 43.9K
14:32 497.78 497.86 497.70 497.70 50.4K
14:33 497.73 497.87 497.59 497.87 44.5K
14:34 497.77 497.79 497.56 497.56 64.0K
14:35 497.56 497.72 497.56 497.70 74.6K
14:36 497.67 497.81 497.57 497.61 54.0K
14:37 497.64 497.64 497.57 497.60 58.8K
14:38 497.66 497.86 497.66 497.86 156.6K
14:39 497.79 497.87 497.72 497.87 55.0K
14:40 497.85 497.85 497.40 497.40 199.4K
14:41 497.23 497.23 497.08 497.08 184.7K
14:42 497.05 497.19 496.95 497.15 263.4K
14:43 497.35 497.45 497.35 497.35 171.1K
14:44 497.29 497.29 497.10 497.10 219.5K
14:45 497.13 497.40 497.13 497.33 160.7K
14:46 497.56 497.92 497.56 497.92 281.6K
14:47 497.98 498.03 497.98 498.03 159.4K
14:48 497.66 497.77 497.62 497.71 200.1K
14:49 497.59 497.59 497.40 497.40 172.4K
14:50 497.38 497.62 497.38 497.52 244.3K
14:51 497.79 497.79 497.18 497.18 324.5K
14:52 497.23 497.23 497.01 497.09 193.2K
14:53 497.15 497.21 497.10 497.10 186.6K
14:54 497.16 497.23 496.99 496.99 198.5K
14:55 496.98 497.14 496.98 497.02 283.9K
14:56 496.95 496.95 496.59 496.59 172.0K
14:57 496.59 496.97 496.59 496.97 237.3K
14:58 496.98 497.41 496.98 497.41 337.7K
14:59 497.45 497.73 497.34 497.54 704.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available