S&P/BMV IPC SmallCap

MXXSM
🏛️ mexico →
573.23
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 525.82 527.09 525.82 527.09 32.1K
08:31 526.91 526.95 526.89 526.89 28.3K
08:32 526.88 526.88 526.66 526.66 7.8K
08:33 526.47 527.12 526.47 527.12 53.0K
08:34 527.33 527.40 527.09 527.15 22.2K
08:35 527.16 527.16 527.15 527.15 8.5K
08:36 527.15 527.22 527.06 527.22 24.5K
08:37 527.22 528.79 527.22 528.79 37.8K
08:38 528.72 529.16 528.72 528.95 174.3K
08:39 528.95 529.11 528.95 529.09 211.2K
08:40 529.04 529.14 528.59 528.59 21.1K
08:41 528.56 528.56 527.43 527.43 10.6K
08:42 527.35 527.93 527.35 527.93 50.7K
08:43 527.71 527.98 527.71 527.86 10.4K
08:44 527.84 527.90 527.70 527.70 17.0K
08:45 527.74 527.98 527.74 527.81 130.6K
08:46 527.80 528.40 527.80 528.30 16.1K
08:47 527.87 527.91 527.02 527.02 21.1K
08:48 527.11 527.39 527.11 527.39 36.3K
08:49 527.20 527.51 527.06 527.06 22.0K
08:50 527.18 527.42 527.09 527.42 30.4K
08:51 527.69 527.69 527.36 527.36 48.1K
08:52 527.36 528.20 527.36 528.20 57.3K
08:53 527.78 528.10 527.65 528.10 24.6K
08:54 527.99 527.99 527.66 527.66 16.7K
08:55 527.61 528.31 527.61 528.31 312.1K
08:56 528.13 528.27 528.11 528.11 21.4K
08:57 528.21 529.06 528.21 529.06 14.4K
08:58 528.87 528.87 528.29 528.29 38.4K
08:59 528.25 529.35 528.25 529.35 39.1K
09:00 528.89 529.11 528.60 528.60 90.7K
09:01 528.78 528.97 528.78 528.78 24.8K
09:02 529.06 529.11 528.78 528.78 19.8K
09:03 528.77 528.86 528.77 528.82 12.1K
09:04 528.92 529.32 528.92 529.32 27.8K
09:05 529.12 529.34 529.02 529.34 20.8K
09:06 529.12 529.89 529.12 529.89 236.3K
09:07 529.80 529.92 529.60 529.92 16.4K
09:08 529.79 529.95 529.71 529.86 107.0K
09:09 529.87 529.88 529.82 529.88 26.8K
09:10 529.42 529.48 529.38 529.48 16.7K
09:11 529.69 529.69 529.20 529.20 42.6K
09:12 529.17 529.47 529.17 529.47 10.8K
09:13 529.36 529.46 529.27 529.27 23.0K
09:14 529.34 529.68 529.34 529.68 26.4K
09:15 529.43 529.43 529.21 529.26 104.9K
09:16 529.17 529.19 528.91 528.91 24.3K
09:17 528.90 528.98 528.90 528.95 21.7K
09:18 529.11 529.11 528.92 528.92 41.9K
09:19 528.92 528.92 528.42 528.42 45.0K
09:20 528.77 528.77 528.60 528.60 32.4K
09:21 528.67 528.80 528.45 528.62 17.7K
09:22 528.59 528.59 528.45 528.51 62.1K
09:23 528.53 528.84 528.53 528.82 45.5K
09:24 528.82 528.82 528.58 528.74 30.5K
09:25 528.57 528.72 528.55 528.72 20.6K
09:26 528.80 529.03 528.80 529.03 35.5K
09:27 529.20 529.20 528.44 528.44 29.2K
09:28 528.48 528.48 528.14 528.14 50.1K
09:29 528.09 528.27 528.09 528.27 29.2K
09:30 528.44 528.94 528.44 528.79 44.5K
09:31 528.67 528.86 528.37 528.37 88.6K
09:32 528.27 528.50 528.27 528.40 19.3K
09:33 528.39 528.62 528.39 528.62 32.5K
09:34 528.85 528.85 528.41 528.41 81.0K
09:35 528.33 528.42 528.33 528.39 40.1K
09:36 528.32 528.37 528.32 528.36 40.3K
09:37 527.90 527.90 527.71 527.73 76.9K
09:38 528.03 528.23 528.03 528.18 25.4K
09:39 528.18 528.19 528.11 528.11 32.0K
09:40 528.19 528.30 528.19 528.24 40.2K
09:41 528.26 528.50 528.26 528.49 24.1K
09:42 528.48 528.48 528.36 528.39 84.0K
09:43 528.45 528.57 528.31 528.34 18.3K
09:44 528.30 528.37 528.29 528.29 22.6K
09:45 528.36 528.71 528.17 528.71 127.3K
09:46 528.81 528.81 528.76 528.76 22.1K
09:47 528.66 529.00 528.66 528.81 967.0K
09:48 528.73 528.73 528.64 528.68 37.3K
09:49 528.67 528.69 528.50 528.69 32.3K
09:50 528.64 528.80 528.43 528.43 37.4K
09:51 528.36 528.72 528.36 528.72 24.5K
09:52 528.60 528.83 528.60 528.83 38.6K
09:53 528.80 528.80 528.67 528.72 26.5K
09:54 528.70 528.84 528.42 528.42 22.9K
09:55 528.50 528.50 528.47 528.47 40.4K
09:56 528.42 528.50 528.42 528.50 213.6K
09:57 528.56 528.63 528.30 528.30 24.6K
09:58 528.40 528.63 528.40 528.53 19.4K
09:59 528.55 528.58 528.50 528.58 30.0K
10:00 528.72 528.72 528.55 528.61 22.2K
10:01 528.73 528.83 528.73 528.83 201.1K
10:02 528.72 528.96 528.72 528.80 26.8K
10:03 528.98 528.98 528.75 528.75 33.4K
10:04 528.75 528.75 528.63 528.63 50.9K
10:05 528.62 528.68 528.53 528.64 22.7K
10:06 528.57 528.69 528.53 528.69 38.2K
10:07 528.93 528.98 528.83 528.98 17.1K
10:08 529.16 529.38 529.09 529.38 32.1K
10:09 529.38 529.38 529.24 529.38 48.6K
10:10 529.35 529.37 529.27 529.29 35.9K
10:11 529.43 529.44 529.26 529.44 25.0K
10:12 529.55 529.55 529.31 529.41 47.0K
10:13 529.38 529.38 529.27 529.31 2,026.5K
10:14 529.28 529.66 529.28 529.54 121.6K
10:15 529.56 529.63 529.56 529.63 133.7K
10:16 529.64 529.81 529.62 529.81 53.4K
10:17 530.06 530.06 529.73 529.93 41.0K
10:18 529.97 529.98 529.82 529.82 34.2K
10:19 529.74 530.03 529.74 530.03 28.7K
10:20 529.79 530.40 529.79 530.40 144.4K
10:21 530.38 530.41 529.87 529.87 66.7K
10:22 529.97 529.97 529.64 529.64 55.1K
10:23 529.70 529.70 529.12 529.43 34.1K
10:24 529.49 529.55 529.19 529.19 37.7K
10:25 529.09 529.09 528.80 528.97 135.5K
10:26 528.98 529.07 528.98 529.07 18.5K
10:27 529.15 529.21 529.10 529.21 89.9K
10:28 529.16 529.21 529.02 529.02 84.8K
10:29 529.06 529.24 529.02 529.21 38.9K
10:30 529.22 529.22 528.80 528.80 212.0K
10:31 529.03 529.09 529.00 529.05 38.6K
10:32 529.07 529.07 528.94 528.95 40.0K
10:33 529.11 529.30 529.07 529.07 38.8K
10:34 529.12 529.15 528.95 529.03 33.3K
10:35 529.14 529.41 529.14 529.41 22.3K
10:36 529.36 529.48 529.31 529.31 19.8K
10:37 529.33 529.44 529.33 529.39 29.1K
10:38 529.46 529.46 529.34 529.34 33.9K
10:39 529.56 529.56 529.39 529.39 43.2K
10:40 529.46 529.49 529.40 529.40 23.3K
10:41 529.50 529.50 529.24 529.30 30.6K
10:42 529.43 529.50 529.16 529.24 32.0K
10:43 529.36 529.50 529.27 529.31 42.5K
10:44 529.19 529.29 529.15 529.29 23.7K
10:45 529.29 529.41 529.29 529.41 27.1K
10:46 529.43 529.66 529.37 529.66 48.4K
10:47 529.68 529.68 529.48 529.67 51.1K
10:48 529.44 529.44 529.11 529.36 55.7K
10:49 529.28 529.62 529.28 529.37 48.6K
10:50 529.54 529.71 529.52 529.55 86.9K
10:51 529.13 529.42 529.09 529.42 24.3K
10:52 529.57 529.65 529.57 529.65 44.0K
10:53 529.80 529.80 529.18 529.18 35.0K
10:54 529.42 529.42 529.26 529.26 63.4K
10:55 529.15 529.21 529.02 529.21 29.5K
10:56 529.29 529.44 529.21 529.44 37.8K
10:57 529.42 529.50 529.41 529.50 23.8K
10:58 529.56 529.73 529.47 529.47 12.6K
10:59 529.46 529.59 529.42 529.59 21.5K
11:00 529.82 530.01 529.82 529.83 84.4K
11:01 529.94 530.08 529.91 530.08 46.8K
11:02 530.06 530.14 530.06 530.12 22.7K
11:03 529.99 530.16 529.99 530.16 66.6K
11:04 530.39 530.47 530.39 530.40 29.5K
11:05 530.56 530.64 530.35 530.35 41.7K
11:06 530.26 530.52 530.26 530.52 31.3K
11:07 530.53 530.53 530.51 530.52 28.1K
11:08 530.65 530.65 530.47 530.53 27.1K
11:09 530.51 530.55 530.43 530.43 20.8K
11:10 530.34 530.51 530.34 530.51 34.8K
11:11 530.47 530.71 530.47 530.51 30.0K
11:12 530.52 530.60 530.52 530.60 19.8K
11:13 530.61 530.61 530.52 530.56 28.5K
11:14 530.48 530.48 530.40 530.47 43.7K
11:15 530.40 530.42 530.40 530.41 27.0K
11:16 530.32 530.44 530.32 530.32 92.8K
11:17 530.42 530.61 530.42 530.61 84.5K
11:18 530.46 530.60 530.35 530.60 32.3K
11:19 530.60 530.60 530.08 530.08 54.8K
11:20 530.21 530.21 530.11 530.11 26.2K
11:21 530.13 530.13 529.52 529.52 31.8K
11:22 529.32 529.57 529.32 529.57 62.6K
11:23 529.60 529.78 529.60 529.78 32.3K
11:24 529.81 529.82 529.70 529.77 30.7K
11:25 529.71 530.07 529.71 530.07 38.3K
11:26 530.14 530.30 530.14 530.20 29.5K
11:27 530.21 530.21 530.18 530.19 31.8K
11:28 530.20 530.23 529.92 529.92 37.9K
11:29 530.05 530.28 530.05 530.23 32.2K
11:30 530.18 530.26 530.18 530.26 36.7K
11:31 530.44 530.56 530.44 530.47 44.7K
11:32 530.55 530.57 530.55 530.57 56.5K
11:33 530.58 530.68 530.57 530.68 26.4K
11:34 530.79 530.93 530.74 530.74 42.1K
11:35 530.80 530.88 530.52 530.52 36.1K
11:36 530.50 530.50 530.34 530.37 20.6K
11:37 530.50 530.61 530.46 530.46 97.7K
11:38 530.33 530.51 530.33 530.38 34.5K
11:39 530.33 530.33 530.09 530.19 16.2K
11:40 530.06 530.06 529.88 529.92 38.9K
11:41 529.95 529.99 529.85 529.88 208.5K
11:42 529.83 529.89 529.81 529.89 18.1K
11:43 529.78 529.93 529.78 529.79 40.9K
11:44 529.77 529.80 529.68 529.80 17.2K
11:45 530.04 530.04 529.87 529.87 36.9K
11:46 529.90 530.18 529.90 530.18 40.5K
11:47 530.32 530.33 530.29 530.29 32.1K
11:48 530.21 530.21 530.12 530.18 103.1K
11:49 530.25 530.32 530.25 530.32 47.3K
11:50 530.32 530.49 530.32 530.42 98.0K
11:51 530.55 530.55 530.11 530.11 41.0K
11:52 530.11 530.11 530.00 530.00 34.8K
11:53 530.14 530.29 530.13 530.29 29.0K
11:54 530.21 530.30 530.21 530.30 20.0K
11:55 530.54 530.61 530.54 530.61 29.7K
11:56 530.55 530.65 530.54 530.54 36.5K
11:57 530.48 530.54 530.47 530.54 24.0K
11:58 530.46 530.54 530.41 530.54 24.8K
11:59 530.55 530.82 530.54 530.74 73.5K
12:00 530.74 531.07 530.74 530.96 24.5K
12:01 530.67 530.67 530.55 530.55 62.6K
12:02 530.88 530.94 530.78 530.78 42.3K
12:03 530.87 530.94 530.87 530.93 37.4K
12:04 531.01 531.22 531.01 531.19 43.8K
12:05 531.26 531.53 531.26 531.43 25.8K
12:06 531.67 531.67 531.48 531.48 1,270.4K
12:07 531.53 531.74 531.53 531.65 90.4K
12:08 531.52 531.97 531.50 531.97 27.3K
12:09 531.96 532.11 531.96 532.11 26.2K
12:10 531.93 531.99 531.83 531.83 39.2K
12:11 531.87 531.92 531.75 531.92 35.1K
12:12 531.78 531.88 531.61 531.66 30.8K
12:13 531.59 531.86 531.56 531.75 35.4K
12:14 531.64 531.99 531.64 531.99 111.1K
12:15 531.91 531.91 531.60 531.60 93.9K
12:16 531.87 532.22 531.87 531.90 119.8K
12:17 531.97 531.97 531.71 531.71 28.8K
12:18 531.90 531.90 531.68 531.83 22.4K
12:19 532.07 532.07 531.69 531.80 38.4K
12:20 531.65 531.81 531.63 531.81 29.8K
12:21 531.77 532.03 531.77 532.03 23.0K
12:22 532.18 532.34 532.18 532.34 36.7K
12:23 532.37 532.55 532.37 532.55 36.7K
12:24 532.54 532.54 532.45 532.45 16.6K
12:25 532.54 532.98 532.33 532.43 26.7K
12:26 532.61 532.68 532.57 532.62 27.4K
12:27 532.67 532.68 532.56 532.68 20.6K
12:28 532.53 532.53 532.29 532.49 28.4K
12:29 532.50 532.61 532.16 532.16 27.8K
12:30 532.39 532.39 532.06 532.06 28.7K
12:31 532.10 532.10 531.87 532.00 23.6K
12:32 532.04 532.36 532.04 532.27 35.5K
12:33 532.31 532.47 532.29 532.47 95.9K
12:34 532.54 532.65 532.34 532.47 35.9K
12:35 532.45 532.70 532.45 532.70 33.4K
12:36 532.47 532.73 532.47 532.57 28.9K
12:37 532.53 532.53 532.36 532.47 36.3K
12:38 532.40 532.54 532.24 532.34 49.8K
12:39 532.41 532.55 532.34 532.55 23.3K
12:40 532.52 532.52 532.34 532.34 30.0K
12:41 532.31 532.53 532.25 532.53 15.7K
12:42 532.51 532.82 532.47 532.82 31.2K
12:43 532.65 532.65 532.57 532.62 26.0K
12:44 532.63 532.78 532.63 532.78 30.2K
12:45 532.85 532.85 532.65 532.66 23.2K
12:46 532.75 532.75 532.58 532.58 25.6K
12:47 532.58 532.58 532.23 532.45 22.8K
12:48 532.32 532.63 532.32 532.63 23.9K
12:49 532.60 532.86 532.60 532.77 22.8K
12:50 532.77 532.95 532.77 532.95 22.7K
12:51 532.88 533.08 532.88 533.02 22.0K
12:52 533.03 533.31 533.03 533.26 34.1K
12:53 533.18 533.21 533.09 533.11 28.3K
12:54 533.11 533.11 532.98 532.98 28.3K
12:55 532.96 532.96 532.73 532.73 30.0K
12:56 532.92 533.08 532.85 532.92 105.7K
12:57 533.10 533.10 532.91 532.91 54.6K
12:58 532.71 532.71 532.63 532.63 29.4K
12:59 532.55 532.79 532.55 532.79 78.5K
13:00 532.61 532.61 532.50 532.50 86.8K
13:01 532.60 532.60 532.57 532.58 20.0K
13:02 532.60 532.95 532.60 532.77 22.3K
13:03 532.74 532.79 532.74 532.79 25.5K
13:04 532.94 533.09 532.94 533.09 37.8K
13:05 533.14 533.14 532.81 532.93 29.3K
13:06 532.81 532.96 532.81 532.96 80.5K
13:07 532.85 532.85 532.67 532.67 39.3K
13:08 532.57 532.82 532.47 532.47 43.1K
13:09 532.64 532.89 532.64 532.79 29.1K
13:10 532.80 532.94 532.80 532.94 32.0K
13:11 532.89 532.89 532.76 532.76 69.2K
13:12 532.49 532.49 532.48 532.49 71.4K
13:13 532.68 532.68 532.03 532.03 47.2K
13:14 532.13 532.31 531.95 531.95 69.8K
13:15 531.99 532.05 531.98 532.04 20.9K
13:16 531.85 532.19 531.85 532.12 25.8K
13:17 532.10 532.30 532.10 532.30 75.4K
13:18 532.32 532.33 532.26 532.30 20.1K
13:19 532.16 532.26 532.16 532.22 21.5K
13:20 532.05 532.05 531.73 531.76 34.2K
13:21 531.77 531.77 531.67 531.67 23.0K
13:22 531.57 531.87 531.55 531.87 24.7K
13:23 531.93 532.14 531.75 531.79 47.6K
13:24 531.77 531.83 531.71 531.71 14.4K
13:25 531.77 531.86 531.77 531.79 24.7K
13:26 531.87 532.01 531.85 531.85 15.2K
13:27 531.97 531.97 531.81 531.86 34.0K
13:28 531.92 531.95 531.86 531.95 32.1K
13:29 532.03 532.03 531.94 531.94 33.7K
13:30 531.95 531.95 531.72 531.72 71.0K
13:31 531.70 531.81 531.64 531.64 92.6K
13:32 531.51 531.82 531.51 531.82 38.6K
13:33 531.57 531.80 531.57 531.66 24.7K
13:34 531.71 532.05 531.71 532.02 27.6K
13:35 531.74 531.95 531.74 531.89 111.9K
13:36 532.06 532.06 531.68 531.68 23.8K
13:37 531.82 531.82 531.62 531.80 36.5K
13:38 531.72 531.87 531.72 531.79 53.8K
13:39 531.83 531.83 531.44 531.59 36.5K
13:40 531.62 531.62 531.26 531.34 41.7K
13:41 531.37 531.52 531.35 531.48 33.4K
13:42 531.57 531.68 531.51 531.51 74.7K
13:43 531.56 531.63 531.41 531.41 39.2K
13:44 531.43 531.43 531.17 531.21 28.4K
13:45 531.06 531.21 531.06 531.21 79.2K
13:46 531.14 531.22 530.99 531.22 46.7K
13:47 531.13 531.13 530.75 530.89 35.6K
13:48 530.95 531.01 530.67 531.00 64.6K
13:49 530.69 530.69 530.57 530.69 31.4K
13:50 530.69 530.69 530.48 530.49 41.1K
13:51 530.34 530.41 530.30 530.41 50.5K
13:52 530.28 530.28 530.13 530.13 37.7K
13:53 530.17 530.32 530.17 530.23 57.6K
13:54 530.37 530.59 530.30 530.48 48.9K
13:55 530.42 530.42 530.03 530.28 42.4K
13:56 530.53 530.53 530.46 530.49 78.3K
13:57 530.75 530.82 530.67 530.68 125.5K
13:58 530.57 530.81 530.57 530.79 32.1K
13:59 531.09 531.39 530.89 531.39 37.0K
14:00 531.50 531.50 531.16 531.23 336.8K
14:01 531.32 531.37 531.27 531.33 35.6K
14:02 531.20 531.34 531.13 531.34 56.3K
14:03 531.45 531.52 531.44 531.52 40.0K
14:04 531.47 531.50 531.44 531.44 34.5K
14:05 531.46 531.51 531.39 531.39 55.5K
14:06 531.56 531.56 531.29 531.39 31.9K
14:07 531.48 531.48 531.34 531.41 50.3K
14:08 531.39 531.39 531.25 531.39 48.8K
14:09 531.42 531.42 531.02 531.08 32.0K
14:10 531.19 531.19 531.14 531.14 28.7K
14:11 531.11 531.26 531.10 531.26 39.8K
14:12 531.28 531.43 531.14 531.14 39.3K
14:13 531.13 531.36 531.13 531.36 34.3K
14:14 531.43 531.43 531.24 531.29 25.3K
14:15 531.25 531.36 531.25 531.34 44.0K
14:16 531.23 531.23 531.12 531.15 92.4K
14:17 531.25 531.39 531.25 531.35 28.1K
14:18 531.40 531.40 531.10 531.10 49.5K
14:19 531.34 531.34 531.12 531.12 98.5K
14:20 531.10 531.14 530.99 530.99 44.8K
14:21 531.14 531.30 531.14 531.30 41.9K
14:22 531.39 531.39 531.23 531.23 156.9K
14:23 531.22 531.22 531.04 531.11 53.3K
14:24 531.16 531.37 531.14 531.34 45.7K
14:25 531.20 531.31 531.18 531.31 46.7K
14:26 531.06 531.29 531.06 531.29 163.4K
14:27 531.18 531.18 530.88 530.91 184.3K
14:28 530.95 530.95 530.72 530.72 76.5K
14:29 530.61 530.61 530.56 530.56 68.8K
14:30 530.31 530.31 530.21 530.29 96.0K
14:31 530.43 530.80 530.43 530.58 53.6K
14:32 530.57 530.93 530.57 530.71 85.7K
14:33 530.65 530.65 530.52 530.64 54.9K
14:34 530.35 530.56 530.35 530.46 59.7K
14:35 530.61 530.61 530.24 530.24 81.9K
14:36 530.23 530.47 530.20 530.47 42.2K
14:37 530.25 530.25 529.84 529.84 85.8K
14:38 530.24 530.41 530.24 530.30 37.7K
14:39 530.28 530.28 530.00 530.00 60.9K
14:40 529.89 530.16 529.89 530.16 162.7K
14:41 530.26 530.26 529.85 529.85 173.3K
14:42 529.90 529.90 529.74 529.75 152.2K
14:43 529.76 529.76 529.36 529.63 160.4K
14:44 529.79 530.02 529.79 530.02 176.7K
14:45 529.95 529.95 529.73 529.81 238.5K
14:46 529.98 530.72 529.98 530.72 371.9K
14:47 530.50 530.88 530.50 530.88 244.2K
14:48 530.96 531.35 530.96 531.35 192.1K
14:49 531.42 531.70 531.42 531.70 294.8K
14:50 531.61 531.94 531.57 531.94 196.0K
14:51 532.17 532.17 531.61 532.00 629.1K
14:52 531.92 532.26 531.92 532.14 254.7K
14:53 531.99 532.20 531.99 532.16 239.9K
14:54 531.99 532.13 531.91 532.13 207.5K
14:55 532.01 532.01 531.90 531.90 267.1K
14:56 531.76 532.18 531.69 532.18 291.2K
14:57 532.14 532.14 531.96 531.96 283.9K
14:58 532.01 532.32 532.01 532.17 273.5K
14:59 532.42 532.42 531.33 531.90 965.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available