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
08:30 531.66 531.66 531.62 531.64 24.1K
08:31 531.64 531.71 531.57 531.71 5.2K
08:32 531.83 531.83 531.83 531.83 1.1K
08:33 531.83 531.87 531.83 531.87 6.5K
08:34 531.87 532.11 531.87 532.11 0.6K
08:35 531.70 531.74 531.70 531.74 3.4K
08:36 531.73 531.73 530.72 530.74 7.0K
08:37 530.32 530.32 530.29 530.29 3.1K
08:38 529.49 529.49 529.26 529.26 2.1K
08:39 529.24 529.24 528.62 528.62 5.2K
08:40 528.71 528.77 528.48 528.48 13.2K
08:41 528.40 528.95 528.40 528.54 11.4K
08:42 528.47 528.47 528.25 528.32 10.9K
08:43 528.50 528.50 528.36 528.37 9.6K
08:44 528.31 528.34 528.22 528.34 3.1K
08:45 528.49 528.49 526.71 526.93 53.9K
08:46 526.92 527.25 526.92 527.15 13.9K
08:47 528.22 528.78 528.22 528.78 3.4K
08:48 528.78 529.24 528.78 528.91 1.1K
08:49 528.91 529.16 528.04 528.04 6.6K
08:50 528.05 528.15 526.22 526.22 3.8K
08:51 526.55 527.78 526.55 527.78 2.4K
08:52 527.78 527.78 527.56 527.56 1.5K
08:53 527.71 528.31 527.71 528.31 3.0K
08:54 528.31 529.81 528.31 529.57 3.4K
08:55 529.60 529.60 529.38 529.58 28.1K
08:56 529.58 529.58 528.47 529.54 2.4K
08:57 530.18 530.32 530.17 530.17 2.3K
08:58 529.78 530.13 528.77 528.77 31.2K
08:59 528.76 528.96 528.76 528.96 4.2K
09:00 529.04 529.42 528.88 528.88 6.1K
09:01 528.86 528.86 528.79 528.79 1.4K
09:02 528.61 528.63 528.56 528.63 4.0K
09:03 528.93 529.10 528.91 529.10 1.8K
09:04 529.01 529.09 528.93 529.09 1.5K
09:05 529.08 529.27 529.08 529.27 4.8K
09:06 529.26 529.34 529.26 529.32 4.3K
09:07 529.36 529.57 528.53 528.53 14.0K
09:08 528.56 528.56 527.73 527.73 3.3K
09:09 527.77 528.17 527.55 528.17 3.9K
09:10 527.98 528.03 527.38 527.38 6.0K
09:11 527.51 527.51 527.37 527.37 4.8K
09:12 527.41 527.71 527.26 527.26 7.1K
09:13 527.57 527.61 527.46 527.46 3.0K
09:14 527.41 527.41 527.08 527.08 2.6K
09:15 527.10 527.29 527.10 527.29 5.3K
09:16 527.36 527.84 527.11 527.63 16.8K
09:17 527.58 527.96 527.25 527.96 3.8K
09:18 527.95 528.07 527.95 528.07 3.6K
09:19 528.08 528.08 527.32 527.35 12.2K
09:20 527.98 527.98 527.79 527.79 3.7K
09:21 527.89 528.00 527.38 527.38 9.8K
09:22 527.19 527.19 526.83 526.91 3.6K
09:23 526.86 527.29 526.86 526.96 3.8K
09:24 526.32 526.62 526.32 526.60 5.0K
09:25 527.10 527.10 526.48 526.48 8.8K
09:26 526.53 526.65 526.53 526.61 3.5K
09:27 526.04 526.04 523.52 523.52 30.1K
09:28 523.48 523.48 522.84 522.86 19.2K
09:29 522.84 523.48 522.84 523.48 18.8K
09:30 524.27 525.31 524.27 524.95 10.5K
09:31 525.25 526.36 524.81 524.81 20.9K
09:32 524.89 525.26 524.89 525.26 5.0K
09:33 525.59 525.84 525.59 525.84 20.9K
09:34 525.97 526.04 525.89 526.04 4.0K
09:35 526.01 526.01 525.76 525.76 5.7K
09:36 525.76 526.62 524.95 526.62 7.0K
09:37 526.62 527.41 526.62 527.41 36.9K
09:38 527.38 527.39 527.37 527.37 7.4K
09:39 527.37 527.68 527.37 527.67 8.3K
09:40 527.68 528.17 527.68 528.17 12.2K
09:41 528.18 528.30 528.18 528.30 8.9K
09:42 528.32 528.32 528.16 528.16 17.5K
09:43 528.39 528.44 528.26 528.26 22.6K
09:44 527.87 528.25 527.43 528.25 13.3K
09:45 528.06 528.28 528.06 528.28 7.2K
09:46 528.26 528.30 528.16 528.30 14.3K
09:47 528.28 528.28 528.18 528.19 5.4K
09:48 528.16 528.18 527.68 527.68 14.2K
09:49 527.47 527.47 526.16 526.16 16.1K
09:50 526.60 526.60 526.51 526.60 10.5K
09:51 526.61 527.99 526.61 527.99 7.5K
09:52 527.88 528.31 527.60 527.60 4.5K
09:53 528.10 528.10 527.86 527.91 9.2K
09:54 527.56 527.56 527.06 527.32 5.8K
09:55 527.42 527.42 527.09 527.29 36.7K
09:56 527.22 527.51 527.22 527.22 5.3K
09:57 527.23 527.52 527.23 527.52 6.4K
09:58 527.42 527.43 527.32 527.34 12.1K
09:59 527.66 527.66 527.22 527.22 5.2K
10:00 527.85 527.89 527.76 527.89 18.9K
10:01 527.74 527.77 527.73 527.77 2.6K
10:02 527.92 527.92 527.59 527.59 3.7K
10:03 527.55 527.55 526.99 526.99 5.7K
10:04 527.01 527.01 526.83 526.83 4.5K
10:05 526.86 527.43 526.86 527.43 7.4K
10:06 527.36 527.36 526.99 526.99 8.6K
10:07 527.41 527.48 527.18 527.18 5.3K
10:08 527.10 527.43 527.10 527.43 4.1K
10:09 527.48 527.65 527.47 527.65 7.1K
10:10 527.17 527.35 527.17 527.22 6.9K
10:11 527.46 527.61 527.46 527.52 5.9K
10:12 527.60 527.60 527.44 527.50 5.1K
10:13 527.51 527.51 527.31 527.31 3.1K
10:14 527.27 527.50 527.27 527.50 5.3K
10:15 527.40 527.40 526.89 526.89 4.2K
10:16 526.98 527.18 526.92 527.18 3.6K
10:17 527.08 527.10 526.77 526.77 8.7K
10:18 526.70 526.96 526.68 526.96 35.4K
10:19 526.95 526.95 526.64 526.64 3.6K
10:20 526.64 526.64 525.67 526.15 12.5K
10:21 526.04 526.14 526.03 526.11 8.9K
10:22 526.28 526.28 525.88 525.89 3.6K
10:23 526.19 526.19 525.82 525.82 27.6K
10:24 525.87 526.08 525.87 525.89 9.6K
10:25 526.00 526.15 526.00 526.00 30.7K
10:26 525.86 525.88 525.75 525.79 10.6K
10:27 526.02 526.06 526.02 526.06 6.3K
10:28 526.08 526.16 525.99 525.99 16.3K
10:29 525.63 526.02 525.47 525.47 11.7K
10:30 525.46 525.82 525.46 525.82 10.7K
10:31 525.72 525.72 525.46 525.52 14.2K
10:32 525.62 525.62 525.51 525.51 13.5K
10:33 525.58 525.97 525.55 525.97 24.7K
10:34 525.96 526.43 525.96 525.99 69.3K
10:35 525.97 526.22 525.95 526.22 4.4K
10:36 525.99 525.99 525.77 525.91 22.6K
10:37 526.08 526.65 526.08 526.65 5.2K
10:38 526.56 527.15 526.34 527.15 22.5K
10:39 526.94 527.16 526.83 527.16 9.5K
10:40 527.16 527.16 527.00 527.05 3.9K
10:41 527.21 527.44 527.20 527.37 5.8K
10:42 527.44 527.95 527.44 527.95 18.1K
10:43 527.92 527.92 527.40 527.79 25.9K
10:44 527.78 527.92 527.51 527.92 10.5K
10:45 528.17 529.02 528.17 529.02 13.2K
10:46 528.94 529.16 528.94 529.16 9.4K
10:47 529.34 529.48 529.34 529.44 145.2K
10:48 529.71 529.71 529.53 529.54 29.9K
10:49 529.41 529.52 529.41 529.43 11.5K
10:50 529.45 529.63 529.44 529.63 11.9K
10:51 529.29 529.29 528.68 528.68 18.2K
10:52 528.75 529.14 528.75 529.14 11.1K
10:53 529.15 529.15 528.52 528.52 26.3K
10:54 528.53 528.53 528.24 528.24 7.1K
10:55 528.34 528.42 528.32 528.42 12.6K
10:56 528.37 528.37 528.11 528.11 18.1K
10:57 528.12 528.14 527.90 527.96 42.5K
10:58 527.98 527.99 527.92 527.92 76.2K
10:59 527.90 527.90 527.86 527.86 5.1K
11:00 528.19 528.19 528.08 528.12 16.7K
11:01 528.15 528.15 528.06 528.06 18.7K
11:02 527.81 528.12 527.81 528.12 33.1K
11:03 528.06 528.07 528.02 528.02 41.6K
11:04 528.05 528.30 528.05 528.30 39.3K
11:05 528.25 528.25 527.92 527.95 52.2K
11:06 527.61 528.11 527.61 528.11 275.3K
11:07 528.19 528.63 528.19 528.38 9.0K
11:08 528.38 528.49 528.38 528.45 6.6K
11:09 528.09 528.43 528.09 528.42 19.7K
11:10 528.25 528.31 528.23 528.23 7.0K
11:11 528.43 529.10 528.43 528.97 22.1K
11:12 528.97 528.97 528.78 528.78 7.2K
11:13 528.70 529.37 528.70 529.37 7.7K
11:14 529.37 529.37 528.82 528.85 21.5K
11:15 528.89 529.36 528.87 529.15 6.9K
11:16 528.95 529.71 528.95 529.71 11.3K
11:17 529.56 529.56 529.10 529.10 18.2K
11:18 528.89 529.16 528.89 529.16 34.5K
11:19 529.26 529.37 529.05 529.10 11.0K
11:20 529.16 530.06 529.16 530.06 42.9K
11:21 530.56 530.56 530.00 530.46 12.7K
11:22 530.92 530.92 530.56 530.56 13.5K
11:23 530.61 530.78 530.61 530.77 13.8K
11:24 530.80 530.95 530.80 530.88 9.6K
11:25 530.95 531.22 530.79 531.22 11.4K
11:26 531.32 531.32 530.75 530.75 18.9K
11:27 531.20 531.25 531.20 531.25 52.3K
11:28 531.27 531.34 531.20 531.34 14.9K
11:29 531.08 531.46 530.98 531.46 37.3K
11:30 531.33 531.48 531.33 531.48 29.5K
11:31 531.22 531.23 531.04 531.23 12.8K
11:32 531.25 531.28 530.91 530.91 30.7K
11:33 530.90 531.49 530.90 531.49 9.1K
11:34 531.30 531.30 531.23 531.23 9.4K
11:35 530.87 531.17 530.87 531.17 8.4K
11:36 531.24 531.27 531.11 531.11 11.5K
11:37 531.26 531.41 531.10 531.10 8.5K
11:38 531.57 531.58 531.54 531.55 26.4K
11:39 531.55 531.55 530.96 530.96 15.4K
11:40 530.91 530.99 530.87 530.87 22.1K
11:41 530.74 530.80 530.66 530.80 18.4K
11:42 530.76 530.88 530.76 530.85 38.6K
11:43 530.91 530.91 530.68 530.68 33.8K
11:44 530.79 530.90 530.34 530.90 15.3K
11:45 530.47 530.79 530.47 530.77 13.7K
11:46 530.73 530.77 530.64 530.77 14.9K
11:47 530.79 530.79 530.71 530.71 28.4K
11:48 530.76 530.83 530.76 530.76 7.2K
11:49 530.91 530.91 530.60 530.60 44.3K
11:50 530.61 530.65 530.30 530.65 12.9K
11:51 530.69 530.95 530.69 530.95 37.5K
11:52 531.00 531.17 530.88 530.88 18.9K
11:53 530.96 530.96 530.38 530.38 37.7K
11:54 530.48 530.73 530.48 530.48 9.6K
11:55 530.67 530.76 530.30 530.30 29.5K
11:56 530.27 530.31 529.92 529.92 4.0K
11:57 529.99 530.20 529.99 530.20 42.4K
11:58 530.37 530.40 530.03 530.40 136.4K
11:59 530.43 530.56 530.43 530.52 9.5K
12:00 530.77 531.11 530.73 530.94 7.5K
12:01 530.95 531.05 530.87 530.87 35.8K
12:02 531.04 531.36 531.04 531.28 15.4K
12:03 531.54 531.54 531.05 531.23 10.7K
12:04 531.31 531.44 531.05 531.44 18.3K
12:05 531.40 531.40 531.04 531.04 27.0K
12:06 531.11 531.12 530.89 530.89 8.6K
12:07 530.99 531.25 530.95 531.25 7.7K
12:08 531.23 531.23 530.80 530.80 39.4K
12:09 530.81 530.81 530.79 530.80 9.1K
12:10 530.67 531.03 530.67 531.03 5.4K
12:11 531.11 531.11 531.07 531.08 20.7K
12:12 531.01 531.03 530.94 530.96 7.9K
12:13 531.04 531.04 530.94 530.94 6.0K
12:14 530.92 531.01 530.92 531.00 16.6K
12:15 530.92 531.02 530.92 530.94 17.1K
12:16 530.92 530.92 530.85 530.86 17.2K
12:17 530.84 530.91 530.84 530.87 13.7K
12:18 530.98 530.98 530.85 530.87 72.3K
12:19 531.07 531.12 531.01 531.01 47.2K
12:20 531.01 531.03 530.95 531.03 20.9K
12:21 530.92 531.02 530.91 531.02 9.5K
12:22 531.05 531.19 531.05 531.07 4.9K
12:23 530.98 530.98 530.79 530.79 18.8K
12:24 530.82 530.95 530.80 530.95 18.5K
12:25 531.04 531.04 530.55 530.55 30.4K
12:26 530.61 530.80 530.61 530.61 39.0K
12:27 530.60 530.70 530.60 530.63 9.3K
12:28 530.65 530.67 530.57 530.57 10.2K
12:29 530.66 530.82 530.66 530.82 3.7K
12:30 530.80 530.88 530.80 530.88 26.0K
12:31 531.09 531.14 531.08 531.08 4.3K
12:32 530.98 531.17 530.98 531.16 6.7K
12:33 531.25 531.25 531.12 531.14 20.6K
12:34 531.16 531.16 530.88 531.02 36.3K
12:35 531.00 531.14 531.00 531.10 39.9K
12:36 531.04 531.14 531.04 531.14 38.1K
12:37 531.26 531.34 531.26 531.34 16.3K
12:38 531.27 531.34 531.27 531.31 7.6K
12:39 531.24 531.43 531.24 531.25 16.5K
12:40 531.29 531.29 531.15 531.15 7.3K
12:41 531.29 531.35 531.29 531.29 5.4K
12:42 531.20 531.27 531.19 531.27 7.7K
12:43 531.14 531.21 531.00 531.16 10.7K
12:44 531.23 531.23 531.01 531.04 13.5K
12:45 531.03 531.08 531.00 531.00 11.8K
12:46 531.01 531.01 530.86 530.86 6.7K
12:47 530.83 530.92 530.82 530.92 10.6K
12:48 530.82 530.86 530.76 530.76 6.0K
12:49 530.86 530.95 530.86 530.95 11.9K
12:50 530.36 530.36 530.27 530.31 64.0K
12:51 530.46 530.72 530.46 530.72 12.5K
12:52 530.43 530.46 530.42 530.46 17.8K
12:53 530.83 531.05 530.83 530.92 36.5K
12:54 530.89 530.89 530.45 530.50 8.5K
12:55 530.48 530.90 530.48 530.67 9.3K
12:56 530.59 530.65 530.59 530.65 7.2K
12:57 530.34 530.56 530.34 530.56 22.0K
12:58 530.62 530.62 529.86 529.86 36.9K
12:59 530.29 530.65 530.29 530.65 12.9K
13:00 530.57 530.74 530.09 530.74 4.9K
13:01 530.26 530.67 530.26 530.67 5.5K
13:02 530.69 530.92 530.69 530.92 5.5K
13:03 530.90 530.93 530.90 530.93 16.1K
13:04 530.97 531.11 530.97 531.10 28.7K
13:05 531.10 531.10 530.27 530.72 10.8K
13:06 530.97 531.02 530.97 530.98 5.1K
13:07 531.07 531.12 531.06 531.06 7.4K
13:08 531.00 531.08 530.61 531.03 12.4K
13:09 530.98 530.98 530.83 530.83 15.5K
13:10 530.85 530.99 530.77 530.99 9.8K
13:11 530.97 530.97 530.44 530.56 19.7K
13:12 530.75 530.75 530.65 530.65 7.5K
13:13 530.65 530.78 530.13 530.78 14.0K
13:14 530.66 530.81 530.66 530.70 8.0K
13:15 530.78 530.83 530.65 530.65 11.4K
13:16 530.79 530.82 530.79 530.82 8.0K
13:17 530.57 530.91 530.57 530.75 7.0K
13:18 530.79 530.91 530.79 530.91 5.7K
13:19 530.98 531.22 530.98 531.22 8.9K
13:20 530.94 531.13 530.63 530.98 9.5K
13:21 531.04 531.25 531.04 531.25 8.4K
13:22 531.18 531.44 531.18 531.44 12.2K
13:23 531.41 531.61 531.41 531.53 9.9K
13:24 531.55 531.55 531.37 531.37 7.6K
13:25 531.47 531.47 531.22 531.46 22.7K
13:26 531.35 531.65 531.35 531.54 24.3K
13:27 531.27 531.27 530.96 530.96 31.3K
13:28 531.46 531.46 531.12 531.12 29.3K
13:29 531.30 531.30 531.21 531.21 8.5K
13:30 531.51 531.63 530.81 530.81 21.8K
13:31 530.77 531.12 530.76 531.12 5.9K
13:32 531.09 531.45 531.01 531.45 8.6K
13:33 531.42 531.42 531.14 531.23 5.5K
13:34 531.16 531.48 531.15 531.15 10.3K
13:35 531.47 531.47 531.18 531.18 22.9K
13:36 530.86 530.86 530.66 530.74 31.8K
13:37 530.78 531.18 530.78 531.18 11.6K
13:38 531.14 531.21 531.14 531.21 4.9K
13:39 531.05 531.17 531.05 531.16 9.9K
13:40 531.15 531.15 531.13 531.13 13.9K
13:41 530.98 531.15 530.78 530.78 24.7K
13:42 530.78 530.85 530.43 530.85 5.8K
13:43 530.85 531.01 530.68 531.01 13.5K
13:44 530.42 530.76 530.42 530.76 26.6K
13:45 530.72 530.72 530.48 530.48 14.7K
13:46 530.61 530.70 530.55 530.70 13.8K
13:47 530.72 530.85 530.70 530.85 4.0K
13:48 530.81 531.14 530.81 531.14 8.6K
13:49 531.23 531.24 531.21 531.23 13.0K
13:50 531.05 531.38 531.05 531.32 49.5K
13:51 531.32 531.43 531.09 531.15 21.9K
13:52 531.23 531.38 531.03 531.03 18.4K
13:53 531.32 531.32 530.79 530.79 3.8K
13:54 531.16 531.21 531.00 531.00 7.0K
13:55 530.88 531.23 530.88 531.18 4.7K
13:56 531.19 531.37 530.98 530.98 9.9K
13:57 531.27 531.32 531.00 531.00 13.2K
13:58 530.94 530.94 529.99 529.99 8.8K
13:59 530.01 530.69 530.01 530.69 17.5K
14:00 530.69 530.69 530.30 530.37 10.8K
14:01 530.29 530.61 530.29 530.61 11.8K
14:02 530.57 530.57 530.23 530.56 8.7K
14:03 530.54 530.72 530.45 530.65 24.8K
14:04 530.47 530.76 530.47 530.76 9.1K
14:05 530.76 530.76 530.42 530.72 15.9K
14:06 530.60 530.60 530.21 530.26 37.2K
14:07 530.69 530.69 530.51 530.64 26.9K
14:08 530.58 530.64 530.14 530.14 9.8K
14:09 530.06 530.92 530.06 530.92 18.0K
14:10 530.82 531.15 530.82 531.15 16.5K
14:11 531.16 531.19 530.82 531.19 8.4K
14:12 530.91 531.10 530.91 531.10 6.5K
14:13 531.20 531.27 531.20 531.27 10.5K
14:14 531.23 531.23 530.93 531.18 10.0K
14:15 531.19 531.19 530.82 530.82 16.4K
14:16 530.83 530.89 530.77 530.78 12.6K
14:17 530.79 530.87 530.79 530.82 26.3K
14:18 530.88 530.88 530.80 530.85 10.8K
14:19 530.89 531.12 530.89 530.97 28.5K
14:20 531.08 531.09 530.95 531.09 10.2K
14:21 531.06 531.61 531.06 531.33 19.0K
14:22 531.42 531.52 531.42 531.43 51.0K
14:23 531.44 531.57 531.40 531.57 13.6K
14:24 531.56 531.64 531.56 531.64 47.6K
14:25 531.01 531.12 530.96 531.12 12.3K
14:26 531.17 531.67 531.17 531.67 9.2K
14:27 531.66 531.66 531.31 531.31 9.4K
14:28 531.82 531.82 531.28 531.30 58.8K
14:29 531.62 531.87 531.40 531.87 37.2K
14:30 531.83 532.14 531.83 532.03 23.0K
14:31 531.97 531.97 531.87 531.87 16.3K
14:32 531.67 531.80 531.67 531.71 51.6K
14:33 531.69 532.15 531.29 531.29 57.7K
14:34 531.50 531.88 531.33 531.88 26.0K
14:35 531.93 531.94 531.71 531.73 7.8K
14:36 531.72 532.20 531.58 531.96 22.0K
14:37 531.62 531.88 531.62 531.85 10.9K
14:38 531.83 531.83 531.58 531.79 9.4K
14:39 531.84 531.84 531.61 531.61 17.0K
14:40 531.67 531.67 531.43 531.65 23.7K
14:41 531.69 531.72 531.52 531.52 19.3K
14:42 531.61 531.61 531.43 531.60 20.2K
14:43 531.94 531.94 531.74 531.74 18.0K
14:44 531.71 531.71 531.46 531.53 15.1K
14:45 531.45 531.61 531.45 531.54 34.2K
14:46 531.64 531.64 531.45 531.47 32.9K
14:47 531.45 531.79 531.24 531.24 13.1K
14:48 531.30 531.63 531.30 531.54 26.2K
14:49 531.51 531.71 531.51 531.54 21.3K
14:50 531.41 532.00 531.41 532.00 23.9K
14:51 531.95 532.37 531.95 532.37 75.6K
14:52 532.37 532.37 532.11 532.24 35.1K
14:53 532.26 532.44 532.26 532.42 26.6K
14:54 532.34 532.34 531.93 531.93 47.6K
14:55 531.85 532.09 531.85 532.09 30.6K
14:56 531.87 531.93 531.87 531.93 32.4K
14:57 531.88 532.27 531.86 532.00 25.1K
14:58 531.56 532.22 531.56 532.22 80.2K
14:59 532.33 532.82 532.18 532.59 28.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available