S&P/BMV IPC SmallCap

MXXSM
🏛️ mexico →
572.69
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 463.51 465.91 463.51 465.75 24.7K
08:31 466.50 466.79 466.36 466.59 6.3K
08:32 466.60 466.72 466.22 466.22 10.4K
08:33 466.28 466.28 466.01 466.01 5.7K
08:34 466.01 466.23 466.01 466.23 1.0K
08:35 467.30 467.67 467.18 467.67 5.1K
08:36 467.59 467.59 467.47 467.47 3.8K
08:37 467.36 467.75 467.36 467.75 7.4K
08:38 467.94 467.94 467.74 467.74 12.7K
08:39 468.00 468.58 468.00 468.58 7.3K
08:40 468.80 468.84 468.71 468.71 12.0K
08:41 468.59 468.98 468.59 468.85 18.9K
08:42 469.24 469.24 468.95 468.95 13.2K
08:43 468.89 468.92 468.31 468.35 7.9K
08:44 468.37 468.57 468.37 468.57 2.1K
08:45 468.57 468.63 468.42 468.42 15.8K
08:46 468.38 468.89 468.13 468.89 27.6K
08:47 469.00 469.00 468.37 468.43 10.7K
08:48 468.47 468.47 468.09 468.09 16.5K
08:49 467.95 467.95 467.43 467.48 14.3K
08:50 467.62 467.86 467.57 467.86 12.1K
08:51 467.84 468.04 467.84 468.04 4.7K
08:52 468.05 468.30 468.05 468.30 4.4K
08:53 468.31 468.31 468.04 468.04 3.9K
08:54 467.86 467.98 467.86 467.91 20.0K
08:55 467.77 467.86 467.60 467.60 4.9K
08:56 467.88 468.14 467.88 468.10 11.3K
08:57 468.14 468.39 468.08 468.08 17.0K
08:58 468.12 468.12 467.77 467.77 14.2K
08:59 467.78 467.82 467.69 467.82 4.6K
09:00 467.79 467.94 467.79 467.94 5.6K
09:01 467.92 468.13 467.92 468.13 6.2K
09:02 468.31 468.31 467.99 467.99 7.2K
09:03 468.28 468.28 468.13 468.13 24.4K
09:04 468.03 468.22 467.99 467.99 15.7K
09:05 467.73 468.26 467.73 468.13 12.3K
09:06 468.14 468.14 467.79 467.79 3.2K
09:07 467.72 467.80 467.72 467.79 10.9K
09:08 467.78 467.93 467.77 467.93 4.6K
09:09 467.85 467.89 467.81 467.81 19.3K
09:10 467.94 467.94 467.77 467.77 23.6K
09:11 467.84 468.03 467.84 468.03 11.5K
09:12 467.89 468.06 467.89 468.03 66.6K
09:13 468.03 468.05 467.92 468.05 18.5K
09:14 467.99 468.03 467.98 468.03 113.9K
09:15 468.04 468.05 467.72 467.72 97.3K
09:16 467.70 467.70 467.47 467.47 112.3K
09:17 467.46 467.48 467.35 467.48 88.2K
09:18 467.67 467.79 467.67 467.72 81.4K
09:19 467.71 467.73 467.61 467.61 107.7K
09:20 467.74 467.94 467.73 467.94 47.1K
09:21 467.93 467.93 467.88 467.88 68.8K
09:22 467.84 467.88 467.83 467.86 12.5K
09:23 467.88 467.88 467.18 467.18 28.3K
09:24 467.27 467.48 467.27 467.48 10.1K
09:25 467.64 467.78 467.62 467.78 40.6K
09:26 467.60 467.74 467.60 467.67 12.8K
09:27 467.73 467.82 467.73 467.73 18.8K
09:28 467.95 467.95 467.79 467.79 11.3K
09:29 467.71 467.77 467.71 467.77 26.4K
09:30 467.83 468.71 467.83 468.71 42.2K
09:31 469.01 469.01 468.42 468.68 28.1K
09:32 468.70 468.78 468.66 468.69 15.9K
09:33 468.64 468.71 468.63 468.68 10.5K
09:34 468.94 469.41 468.94 469.41 44.5K
09:35 469.47 469.65 469.46 469.65 14.4K
09:36 469.55 469.64 469.52 469.52 16.9K
09:37 469.50 469.50 469.21 469.21 10.5K
09:38 469.54 469.68 469.54 469.57 12.2K
09:39 469.57 469.66 469.57 469.58 8.2K
09:40 469.50 469.79 469.50 469.79 14.4K
09:41 469.81 470.02 469.75 469.99 17.6K
09:42 470.41 470.41 470.03 470.09 28.4K
09:43 470.05 470.12 469.88 469.88 8.0K
09:44 470.03 470.48 469.97 470.48 14.1K
09:45 470.56 470.56 470.12 470.12 13.3K
09:46 470.07 470.07 469.91 469.91 9.2K
09:47 469.62 469.63 469.55 469.55 6.6K
09:48 469.54 470.03 469.54 469.85 17.3K
09:49 469.82 469.83 469.75 469.75 6.8K
09:50 469.77 469.77 469.66 469.66 11.3K
09:51 469.64 470.19 469.64 470.19 27.0K
09:52 470.20 470.68 470.19 470.68 36.4K
09:53 470.67 470.72 470.67 470.71 14.9K
09:54 470.80 470.80 470.47 470.47 33.2K
09:55 470.73 471.14 470.73 471.04 18.9K
09:56 470.90 470.94 470.88 470.93 10.5K
09:57 470.97 471.17 470.97 471.17 14.4K
09:58 470.72 470.84 470.72 470.83 18.9K
09:59 470.91 470.91 470.49 470.49 14.4K
10:00 470.45 470.78 470.45 470.78 27.3K
10:01 470.72 470.73 470.59 470.70 21.1K
10:02 470.31 470.37 470.04 470.04 37.2K
10:03 469.92 469.92 469.52 469.52 50.0K
10:04 469.31 469.35 469.23 469.35 41.8K
10:05 469.32 469.32 469.12 469.25 17.1K
10:06 469.02 469.09 469.01 469.01 29.3K
10:07 469.02 469.13 469.02 469.12 25.8K
10:08 469.03 469.08 468.99 469.08 13.9K
10:09 468.99 468.99 468.84 468.84 9.8K
10:10 468.72 468.93 468.72 468.79 21.6K
10:11 468.70 468.70 468.36 468.36 30.2K
10:12 468.48 468.51 468.29 468.29 36.2K
10:13 468.21 468.31 468.09 468.09 32.0K
10:14 468.00 468.09 468.00 468.09 18.9K
10:15 467.94 468.11 467.65 467.80 12.2K
10:16 467.67 467.67 467.59 467.62 18.5K
10:17 467.66 468.06 467.66 468.06 19.0K
10:18 467.78 467.90 467.78 467.86 17.9K
10:19 467.85 467.85 467.69 467.69 9.3K
10:20 467.79 467.79 467.58 467.58 31.6K
10:21 467.41 467.55 467.41 467.55 23.8K
10:22 467.44 468.10 467.44 468.10 36.2K
10:23 468.16 468.47 468.16 468.35 31.6K
10:24 468.48 468.49 467.96 467.96 72.5K
10:25 467.99 467.99 467.80 467.90 26.3K
10:26 467.93 468.18 467.93 468.10 12.2K
10:27 468.24 468.31 468.21 468.21 9.7K
10:28 468.16 468.16 468.06 468.06 59.6K
10:29 467.80 467.94 467.80 467.94 89.5K
10:30 467.95 467.95 467.81 467.86 30.0K
10:31 467.86 467.86 467.79 467.86 22.3K
10:32 467.87 467.87 467.73 467.74 59.1K
10:33 467.78 468.09 467.78 468.06 46.9K
10:34 467.95 468.07 467.86 468.07 10.6K
10:35 468.02 468.02 467.96 467.96 17.0K
10:36 467.79 467.83 467.79 467.83 16.6K
10:37 467.83 467.91 467.83 467.83 8.8K
10:38 467.81 467.81 467.72 467.72 10.2K
10:39 467.70 467.89 467.70 467.89 10.7K
10:40 467.90 468.03 467.88 468.00 13.8K
10:41 467.74 467.86 467.74 467.74 17.7K
10:42 467.66 467.66 467.60 467.63 8.3K
10:43 467.63 467.66 467.58 467.63 28.5K
10:44 467.51 467.59 467.51 467.59 9.8K
10:45 467.59 467.71 467.59 467.68 9.4K
10:46 467.55 467.74 467.55 467.74 15.4K
10:47 467.72 467.85 467.70 467.85 8.5K
10:48 467.87 467.96 467.76 467.96 18.4K
10:49 468.07 468.17 468.05 468.17 10.2K
10:50 468.21 468.24 467.97 467.97 9.3K
10:51 468.01 468.09 467.93 467.99 7.0K
10:52 468.05 468.65 468.05 468.65 14.9K
10:53 468.56 468.56 468.42 468.42 9.2K
10:54 468.42 468.61 468.42 468.61 12.0K
10:55 468.62 468.93 468.61 468.93 14.6K
10:56 468.94 469.04 468.94 469.04 14.1K
10:57 469.05 469.05 468.89 468.92 18.5K
10:58 469.07 469.13 469.07 469.13 26.1K
10:59 469.11 469.22 469.09 469.09 25.0K
11:00 469.15 469.25 469.10 469.25 10.1K
11:01 469.43 469.43 469.28 469.43 208.0K
11:02 469.35 469.54 469.35 469.54 69.2K
11:03 469.54 469.56 469.35 469.35 15.7K
11:04 469.40 469.52 469.38 469.52 17.5K
11:05 469.31 469.38 469.23 469.27 11.8K
11:06 469.35 469.48 469.34 469.48 3.7K
11:07 469.54 469.58 469.54 469.58 5.6K
11:08 469.63 469.82 469.60 469.60 12.2K
11:09 469.45 469.71 469.45 469.71 7.2K
11:10 469.47 469.76 469.47 469.74 6.6K
11:11 469.66 469.76 469.64 469.76 22.8K
11:12 469.79 470.18 469.79 470.18 93.9K
11:13 470.19 470.19 469.88 469.88 35.3K
11:14 469.83 469.93 469.83 469.92 14.4K
11:15 470.01 470.07 470.01 470.07 13.3K
11:16 470.08 470.08 469.83 469.83 16.5K
11:17 469.79 469.84 469.72 469.84 9.6K
11:18 469.78 469.78 469.41 469.56 20.9K
11:19 469.61 469.76 469.61 469.76 10.8K
11:20 469.85 469.85 469.51 469.51 11.2K
11:21 469.52 469.52 469.47 469.47 28.9K
11:22 469.55 469.55 469.40 469.42 11.0K
11:23 469.54 469.70 469.54 469.70 10.7K
11:24 469.72 469.72 469.50 469.71 85.6K
11:25 469.62 469.69 469.60 469.60 20.4K
11:26 469.54 469.73 469.54 469.73 329.8K
11:27 469.71 469.72 469.68 469.68 17.3K
11:28 469.81 469.86 469.78 469.81 40.4K
11:29 469.76 469.76 469.73 469.73 106.5K
11:30 469.67 469.83 469.57 469.83 42.0K
11:31 469.86 469.89 469.84 469.84 12.6K
11:32 469.73 469.73 469.59 469.59 11.4K
11:33 469.54 469.57 469.42 469.42 12.1K
11:34 469.53 469.56 469.51 469.51 14.8K
11:35 469.56 469.59 469.42 469.42 28.6K
11:36 469.51 469.51 469.27 469.41 23.3K
11:37 469.51 469.51 469.30 469.30 20.7K
11:38 469.35 469.45 469.33 469.45 9.5K
11:39 469.39 469.44 469.33 469.35 13.5K
11:40 469.25 469.36 469.22 469.36 13.4K
11:41 469.39 469.39 469.25 469.25 15.1K
11:42 469.20 469.20 469.09 469.19 7.5K
11:43 469.22 469.27 469.21 469.21 40.9K
11:44 469.17 469.19 469.04 469.19 45.1K
11:45 469.30 469.30 469.10 469.13 33.3K
11:46 469.09 469.26 469.09 469.21 16.5K
11:47 469.13 469.15 469.13 469.15 22.9K
11:48 469.01 469.01 468.77 468.97 11.6K
11:49 469.10 469.10 468.94 468.94 12.7K
11:50 468.80 468.96 468.80 468.91 42.0K
11:51 469.03 469.06 468.96 469.06 12.6K
11:52 469.04 469.11 468.98 468.98 16.5K
11:53 469.08 469.17 468.94 469.17 16.2K
11:54 468.83 468.91 468.76 468.87 705.2K
11:55 468.86 468.98 468.85 468.89 71.8K
11:56 469.04 469.04 468.83 468.83 38.0K
11:57 468.94 469.04 468.94 468.94 19.7K
11:58 468.98 469.14 468.91 468.91 26.0K
11:59 469.06 469.36 469.02 469.31 16.5K
12:00 469.36 469.41 469.34 469.41 301.5K
12:01 469.54 469.70 469.54 469.67 15.5K
12:02 469.76 470.02 469.76 469.93 53.1K
12:03 469.78 469.87 469.76 469.76 16.1K
12:04 469.71 470.12 469.71 470.05 27.5K
12:05 470.11 470.17 469.94 470.17 19.7K
12:06 469.86 469.93 469.79 469.79 40.0K
12:07 469.90 469.91 469.84 469.89 22.1K
12:08 469.85 469.94 469.82 469.94 25.3K
12:09 469.85 470.00 469.77 470.00 37.3K
12:10 469.90 469.91 469.79 469.91 21.2K
12:11 469.84 470.28 469.84 470.28 36.8K
12:12 470.14 470.14 470.03 470.08 26.8K
12:13 469.98 470.17 469.82 470.17 14.8K
12:14 470.00 470.07 469.83 470.07 33.1K
12:15 469.99 470.05 469.76 470.05 17.8K
12:16 470.01 470.01 469.83 469.86 19.4K
12:17 469.89 469.99 469.81 469.99 37.0K
12:18 470.03 470.03 469.55 469.55 79.0K
12:19 469.49 469.57 469.46 469.57 21.3K
12:20 469.57 469.66 469.53 469.53 23.8K
12:21 469.57 469.67 469.57 469.57 23.3K
12:22 469.63 469.63 469.42 469.42 29.9K
12:23 469.75 469.77 469.61 469.66 281.0K
12:24 469.74 469.81 469.74 469.79 14.7K
12:25 469.82 469.82 469.41 469.41 15.3K
12:26 469.54 469.68 469.54 469.68 21.8K
12:27 469.70 469.94 469.70 469.94 32.9K
12:28 470.24 470.31 470.06 470.06 22.8K
12:29 470.09 470.18 469.94 470.18 42.8K
12:30 470.28 470.31 470.26 470.31 12.7K
12:31 470.27 470.49 470.27 470.44 117.7K
12:32 470.45 470.47 470.40 470.40 17.9K
12:33 470.36 470.41 470.26 470.32 17.4K
12:34 470.22 470.40 470.22 470.26 12.5K
12:35 470.10 470.22 470.03 470.22 9.6K
12:36 470.23 470.27 470.19 470.19 14.6K
12:37 470.18 470.19 469.96 470.03 15.7K
12:38 470.03 470.10 470.03 470.10 11.6K
12:39 470.11 470.15 470.11 470.15 25.9K
12:40 470.14 470.22 470.13 470.22 23.2K
12:41 470.14 470.47 470.14 470.26 28.3K
12:42 470.27 470.30 470.10 470.10 43.6K
12:43 470.15 470.36 470.15 470.22 116.7K
12:44 470.34 470.70 470.34 470.64 85.4K
12:45 470.56 470.56 470.40 470.40 58.5K
12:46 470.34 470.59 470.14 470.14 52.3K
12:47 469.91 470.43 469.91 470.10 27.8K
12:48 470.11 470.45 469.95 470.45 28.3K
12:49 470.35 470.55 470.35 470.48 19.1K
12:50 470.31 470.47 470.22 470.22 16.8K
12:51 470.20 470.46 470.20 470.40 23.8K
12:52 470.40 470.42 470.27 470.42 21.0K
12:53 470.39 470.62 470.39 470.58 28.5K
12:54 470.44 470.58 470.44 470.50 35.9K
12:55 470.42 470.59 470.42 470.55 92.7K
12:56 470.61 470.70 470.60 470.60 30.9K
12:57 470.53 470.53 470.34 470.34 40.2K
12:58 470.38 470.64 470.38 470.63 27.0K
12:59 470.57 470.57 470.43 470.50 34.1K
13:00 470.37 470.84 470.37 470.84 397.9K
13:01 470.65 470.75 470.55 470.68 41.9K
13:02 470.72 470.78 470.51 470.62 93.5K
13:03 470.68 470.68 470.32 470.32 29.4K
13:04 470.29 470.59 470.29 470.54 30.3K
13:05 470.51 470.51 470.42 470.44 23.8K
13:06 470.24 470.32 470.21 470.27 23.1K
13:07 470.29 470.38 470.26 470.26 31.7K
13:08 470.36 470.48 470.27 470.27 28.8K
13:09 470.16 470.19 470.10 470.11 24.0K
13:10 470.19 470.19 470.15 470.18 32.4K
13:11 470.23 470.23 469.93 469.93 31.3K
13:12 470.02 470.09 469.98 469.98 44.8K
13:13 469.92 470.17 469.89 470.17 25.6K
13:14 470.09 470.14 470.01 470.14 27.6K
13:15 470.21 470.35 470.21 470.29 35.3K
13:16 470.26 470.39 470.26 470.36 38.1K
13:17 470.21 470.36 470.16 470.16 33.3K
13:18 470.20 470.31 470.07 470.31 53.1K
13:19 470.43 470.43 470.15 470.15 49.5K
13:20 470.13 470.20 470.04 470.14 117.9K
13:21 470.15 470.18 470.09 470.18 22.7K
13:22 470.19 470.19 469.94 469.94 26.0K
13:23 470.08 470.27 470.06 470.24 31.3K
13:24 470.22 470.27 470.13 470.27 28.1K
13:25 470.18 470.53 470.18 470.50 125.9K
13:26 470.45 470.53 470.39 470.53 47.3K
13:27 470.34 470.49 470.34 470.47 30.1K
13:28 470.55 470.55 470.51 470.55 65.3K
13:29 470.57 470.57 470.46 470.46 22.8K
13:30 470.46 470.61 470.46 470.47 21.4K
13:31 470.43 470.76 470.43 470.67 63.1K
13:32 470.73 470.77 470.52 470.53 24.5K
13:33 470.54 470.54 470.46 470.48 29.7K
13:34 470.39 470.39 470.26 470.28 45.3K
13:35 470.44 470.44 470.24 470.30 34.4K
13:36 470.32 470.43 470.32 470.42 41.0K
13:37 470.43 470.64 470.43 470.64 162.0K
13:38 470.51 470.56 470.51 470.56 52.5K
13:39 470.64 470.84 470.59 470.84 73.0K
13:40 470.86 470.86 470.63 470.78 29.1K
13:41 470.74 470.95 470.74 470.95 30.9K
13:42 470.79 470.80 470.48 470.80 70.7K
13:43 470.70 470.70 470.42 470.42 24.2K
13:44 470.52 470.52 470.30 470.30 23.3K
13:45 470.38 470.66 470.38 470.66 25.8K
13:46 470.51 470.69 470.51 470.62 23.2K
13:47 470.74 470.75 470.70 470.71 31.9K
13:48 470.76 471.03 470.75 470.75 36.9K
13:49 470.68 470.68 470.33 470.33 27.2K
13:50 470.53 470.57 470.41 470.43 30.6K
13:51 470.69 470.73 470.69 470.73 39.4K
13:52 470.48 470.48 470.12 470.20 27.5K
13:53 470.33 470.35 470.17 470.22 21.6K
13:54 470.34 470.45 470.18 470.18 23.7K
13:55 470.10 470.15 470.01 470.15 19.6K
13:56 470.04 470.31 470.04 470.31 26.3K
13:57 470.10 470.16 469.89 470.16 28.3K
13:58 470.18 470.22 470.08 470.10 28.7K
13:59 470.06 470.29 469.94 470.29 52.2K
14:00 470.10 470.40 470.10 470.38 54.1K
14:01 470.23 470.35 470.18 470.35 33.6K
14:02 470.34 470.34 470.14 470.14 326.0K
14:03 469.83 469.94 469.83 469.86 29.7K
14:04 469.87 470.31 469.87 469.99 44.0K
14:05 469.90 470.00 469.73 469.73 38.7K
14:06 469.71 469.75 469.71 469.75 35.1K
14:07 469.79 469.79 469.68 469.71 41.2K
14:08 469.78 469.82 469.53 469.62 43.3K
14:09 469.52 470.28 469.38 470.28 89.5K
14:10 470.36 470.83 470.24 470.24 61.6K
14:11 470.05 470.36 470.05 470.07 38.0K
14:12 470.01 470.01 469.30 469.63 52.5K
14:13 469.22 469.42 469.22 469.37 35.9K
14:14 469.68 469.86 469.60 469.60 51.0K
14:15 469.72 469.81 469.58 469.58 40.1K
14:16 469.65 469.86 469.65 469.68 37.6K
14:17 469.58 469.58 469.36 469.37 48.0K
14:18 469.40 469.50 469.40 469.46 45.1K
14:19 469.47 469.68 469.47 469.53 29.5K
14:20 469.60 469.76 469.40 469.76 48.5K
14:21 469.46 469.61 469.40 469.61 55.6K
14:22 469.47 469.47 469.08 469.08 48.0K
14:23 469.17 469.34 469.12 469.34 49.2K
14:24 469.30 469.30 469.06 469.06 44.9K
14:25 469.03 469.11 469.03 469.06 69.0K
14:26 468.98 468.98 468.88 468.97 45.2K
14:27 469.35 469.35 469.09 469.09 49.8K
14:28 469.13 469.35 469.13 469.21 63.5K
14:29 469.12 469.33 468.98 469.33 43.6K
14:30 469.55 469.88 469.55 469.88 41.8K
14:31 469.87 469.87 469.55 469.63 115.4K
14:32 469.59 469.74 469.50 469.74 50.0K
14:33 469.67 469.87 469.67 469.87 61.8K
14:34 469.75 469.84 469.66 469.66 48.6K
14:35 469.68 469.90 469.68 469.88 142.3K
14:36 469.88 470.00 469.84 470.00 117.3K
14:37 469.95 470.17 469.95 470.03 97.4K
14:38 469.83 470.50 469.83 470.28 71.6K
14:39 470.35 470.35 470.13 470.21 92.6K
14:40 470.10 470.37 469.97 470.34 87.1K
14:41 470.13 470.96 470.13 470.96 338.7K
14:42 470.83 471.42 470.83 471.42 180.8K
14:43 471.85 471.89 471.47 471.47 144.7K
14:44 471.62 471.98 471.51 471.98 164.1K
14:45 472.03 472.26 472.03 472.26 150.6K
14:46 471.88 471.88 471.44 471.84 104.2K
14:47 472.24 472.24 471.83 471.88 153.5K
14:48 471.92 471.92 471.82 471.86 190.9K
14:49 472.04 472.26 472.04 472.26 126.2K
14:50 472.18 472.18 471.55 471.55 163.1K
14:51 471.62 471.62 471.41 471.62 114.1K
14:52 471.67 471.94 471.48 471.94 125.0K
14:53 471.82 471.82 471.20 471.20 148.8K
14:54 471.44 471.44 471.30 471.32 208.8K
14:55 471.61 471.61 471.19 471.26 155.6K
14:56 471.37 471.43 471.13 471.43 129.2K
14:57 471.53 471.65 471.40 471.65 229.4K
14:58 471.53 471.53 471.20 471.30 155.4K
14:59 471.28 471.28 470.70 471.14 317.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available