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
08:30 532.45 532.45 531.08 531.82 29.4K
08:31 531.82 532.13 531.39 531.39 9.2K
08:32 531.54 531.57 531.46 531.46 3.4K
08:33 531.46 531.58 531.46 531.58 2.6K
08:34 531.71 532.28 531.63 532.21 4.0K
08:35 532.39 532.47 532.33 532.45 2.0K
08:36 532.40 532.40 531.63 531.67 76.9K
08:37 531.26 531.26 530.74 530.74 35.4K
08:38 530.40 530.89 530.33 530.89 18.9K
08:39 531.61 531.88 531.05 531.05 22.8K
08:40 531.43 532.71 531.43 532.71 8.0K
08:41 532.88 533.23 532.88 533.04 106.2K
08:42 532.96 533.47 532.96 533.47 14.2K
08:43 533.41 534.60 533.41 534.60 70.0K
08:44 534.50 535.56 534.48 535.56 45.2K
08:45 535.53 535.98 535.53 535.71 41.2K
08:46 535.59 535.64 535.37 535.55 38.0K
08:47 535.88 535.88 535.12 535.19 30.4K
08:48 535.14 535.22 534.96 535.22 44.0K
08:49 535.30 535.42 535.26 535.42 10.1K
08:50 535.14 535.14 534.68 534.70 15.6K
08:51 534.78 535.03 534.66 535.03 19.5K
08:52 535.28 535.54 535.28 535.54 12.7K
08:53 535.50 535.50 534.86 535.36 21.1K
08:54 535.21 535.37 535.21 535.37 7.2K
08:55 535.48 535.57 535.34 535.57 13.6K
08:56 535.66 535.66 534.90 534.90 14.5K
08:57 535.05 535.05 534.45 534.45 14.7K
08:58 534.70 534.86 534.65 534.81 7.1K
08:59 534.53 534.53 534.48 534.48 7.1K
09:00 534.55 534.55 533.58 533.58 10.9K
09:01 533.79 533.79 531.88 532.43 22.5K
09:02 533.06 534.19 533.06 534.08 15.7K
09:03 533.32 533.58 533.32 533.58 16.6K
09:04 533.66 533.96 533.66 533.96 15.8K
09:05 533.89 533.90 533.72 533.72 11.7K
09:06 533.13 533.57 533.09 533.09 25.5K
09:07 533.28 533.49 533.28 533.36 9.9K
09:08 533.57 533.69 533.57 533.68 51.9K
09:09 533.69 534.20 533.69 534.20 14.0K
09:10 534.04 534.04 533.51 533.75 19.0K
09:11 533.81 533.89 533.74 533.89 45.1K
09:12 534.14 534.50 534.14 534.50 25.2K
09:13 534.47 534.63 534.36 534.63 31.6K
09:14 534.68 534.94 534.63 534.63 46.4K
09:15 534.25 535.29 534.25 535.29 13.7K
09:16 535.29 535.44 535.23 535.39 53.5K
09:17 535.15 535.70 535.15 535.70 18.0K
09:18 535.43 535.68 535.19 535.19 17.6K
09:19 535.52 535.61 535.51 535.61 25.0K
09:20 535.80 535.90 535.61 535.90 25.6K
09:21 535.83 536.05 535.61 535.61 43.1K
09:22 535.62 536.04 535.62 535.93 65.9K
09:23 535.96 536.14 535.96 536.14 30.3K
09:24 536.16 536.17 535.94 536.01 17.3K
09:25 535.82 536.03 535.82 536.03 24.3K
09:26 536.15 536.17 535.99 535.99 34.5K
09:27 536.02 536.02 535.76 535.97 15.4K
09:28 536.00 536.00 535.79 535.79 10.7K
09:29 535.91 535.91 535.83 535.91 11.4K
09:30 536.77 537.05 536.60 536.60 69.2K
09:31 537.30 537.47 537.14 537.14 27.4K
09:32 537.41 537.57 537.36 537.57 52.8K
09:33 537.55 537.55 537.14 537.33 87.3K
09:34 537.30 537.43 537.29 537.43 53.6K
09:35 537.46 537.66 537.46 537.53 16.4K
09:36 537.56 537.62 537.56 537.59 39.5K
09:37 537.67 537.67 537.35 537.45 45.9K
09:38 537.54 537.64 537.52 537.52 15.2K
09:39 537.45 537.45 537.31 537.32 44.5K
09:40 537.35 537.82 537.35 537.76 9.9K
09:41 537.74 537.74 537.56 537.56 77.1K
09:42 537.62 537.62 537.08 537.19 69.3K
09:43 537.00 537.00 536.80 536.92 24.6K
09:44 536.86 537.03 536.84 537.03 51.8K
09:45 536.49 536.64 536.40 536.40 112.7K
09:46 536.46 537.17 536.46 537.17 31.7K
09:47 537.17 537.17 536.94 536.94 31.2K
09:48 536.80 537.06 536.80 537.06 30.3K
09:49 537.07 537.18 537.07 537.18 32.4K
09:50 537.41 538.07 537.41 538.07 45.3K
09:51 537.82 538.17 537.82 538.17 30.5K
09:52 538.26 538.33 538.19 538.25 23.1K
09:53 538.37 538.49 538.31 538.49 131.7K
09:54 538.47 538.79 538.47 538.67 35.5K
09:55 538.83 538.86 538.82 538.83 25.1K
09:56 538.73 538.79 538.62 538.64 38.5K
09:57 538.63 538.71 538.59 538.59 107.2K
09:58 538.62 538.66 538.58 538.65 35.4K
09:59 538.61 538.61 537.69 538.14 65.2K
10:00 538.05 538.31 538.05 538.25 22.2K
10:01 537.92 537.98 537.85 537.94 52.1K
10:02 538.01 538.08 537.98 537.98 43.7K
10:03 538.11 538.15 537.97 538.15 20.4K
10:04 537.98 538.14 537.87 537.99 64.0K
10:05 537.98 537.98 537.63 537.63 25.9K
10:06 537.73 538.23 537.73 538.19 37.9K
10:07 538.03 538.17 537.93 538.17 44.3K
10:08 538.21 538.21 537.73 537.73 87.4K
10:09 537.97 538.28 537.93 538.28 216.1K
10:10 538.05 538.25 538.05 538.14 107.5K
10:11 537.80 538.11 537.52 537.52 63.8K
10:12 537.43 537.84 537.43 537.84 44.5K
10:13 537.89 538.23 537.89 537.97 122.9K
10:14 538.05 538.21 538.05 538.08 62.6K
10:15 538.36 538.74 538.36 538.74 65.3K
10:16 538.69 538.69 538.44 538.61 30.6K
10:17 538.78 538.78 538.21 538.21 51.4K
10:18 538.16 538.46 538.16 538.46 96.9K
10:19 538.35 538.58 538.30 538.58 13.6K
10:20 538.63 538.63 538.36 538.57 65.7K
10:21 538.38 538.96 538.38 538.96 41.1K
10:22 539.31 539.42 539.19 539.40 73.1K
10:23 539.49 539.54 539.46 539.54 53.0K
10:24 539.28 539.40 538.98 539.40 95.5K
10:25 539.56 539.56 539.42 539.42 78.8K
10:26 539.54 539.76 539.54 539.76 42.2K
10:27 539.72 540.19 539.72 540.19 45.1K
10:28 540.30 540.30 540.14 540.21 43.1K
10:29 540.20 540.31 539.96 539.96 25.1K
10:30 540.02 540.02 539.98 539.98 49.2K
10:31 539.93 539.94 539.88 539.94 49.4K
10:32 540.14 540.19 539.58 539.58 58.8K
10:33 540.00 540.14 540.00 540.14 32.4K
10:34 540.14 540.14 539.95 539.98 66.4K
10:35 540.36 540.36 539.87 539.90 40.3K
10:36 539.97 540.40 539.97 540.35 27.0K
10:37 540.44 540.44 540.10 540.28 53.1K
10:38 540.26 540.26 540.14 540.14 9.6K
10:39 540.14 540.14 539.74 539.77 69.8K
10:40 539.77 539.77 539.52 539.63 23.4K
10:41 539.73 539.73 539.45 539.58 48.3K
10:42 539.48 539.48 539.37 539.42 38.4K
10:43 539.29 540.24 539.29 540.24 75.7K
10:44 540.20 540.20 539.70 539.70 76.8K
10:45 539.84 540.23 539.76 540.23 152.0K
10:46 540.77 540.81 540.10 540.10 59.8K
10:47 540.09 540.10 540.00 540.00 42.1K
10:48 540.23 540.53 540.23 540.53 38.6K
10:49 540.37 540.37 540.11 540.11 38.2K
10:50 540.20 540.20 540.05 540.05 44.4K
10:51 539.97 539.97 539.71 539.71 69.4K
10:52 539.61 539.89 539.61 539.89 27.7K
10:53 539.80 539.80 539.46 539.46 39.5K
10:54 539.45 539.45 539.37 539.39 23.4K
10:55 539.24 539.29 539.17 539.17 60.1K
10:56 539.04 539.32 538.89 539.32 98.1K
10:57 539.26 539.56 539.26 539.56 48.9K
10:58 539.67 539.67 539.40 539.40 27.9K
10:59 539.40 539.54 539.40 539.54 20.4K
11:00 539.44 539.51 539.36 539.42 58.7K
11:01 539.36 539.48 539.36 539.48 58.7K
11:02 539.45 539.45 539.25 539.25 63.6K
11:03 539.25 539.30 539.25 539.30 40.5K
11:04 539.30 539.38 539.27 539.38 83.8K
11:05 539.48 539.64 539.48 539.64 32.6K
11:06 539.63 539.63 539.50 539.56 45.6K
11:07 539.58 539.59 539.48 539.59 52.9K
11:08 539.70 540.18 539.70 540.18 82.4K
11:09 540.04 540.04 539.63 539.63 72.3K
11:10 539.60 539.98 539.60 539.84 44.9K
11:11 539.83 539.93 539.81 539.91 24.4K
11:12 539.73 539.96 539.73 539.96 50.0K
11:13 539.96 539.99 539.94 539.94 37.8K
11:14 539.80 539.80 539.71 539.71 25.3K
11:15 539.67 539.77 539.61 539.77 18.6K
11:16 539.76 539.76 539.54 539.54 38.8K
11:17 539.57 539.71 539.53 539.69 81.2K
11:18 539.78 539.91 539.78 539.91 43.1K
11:19 539.67 539.69 539.67 539.69 68.9K
11:20 539.68 539.68 539.47 539.47 44.0K
11:21 539.40 539.40 539.35 539.39 36.1K
11:22 539.39 539.69 539.35 539.69 130.4K
11:23 539.94 540.27 539.94 540.27 223.4K
11:24 540.48 540.48 540.04 540.35 121.3K
11:25 540.23 540.23 540.02 540.02 56.5K
11:26 540.10 540.29 540.10 540.21 30.3K
11:27 540.25 540.25 540.06 540.06 56.4K
11:28 540.06 540.18 540.06 540.08 63.6K
11:29 540.10 540.19 540.03 540.19 46.4K
11:30 540.44 540.44 540.24 540.37 58.2K
11:31 540.49 540.62 540.49 540.62 37.4K
11:32 540.60 540.64 540.60 540.61 73.1K
11:33 540.58 540.71 540.52 540.71 30.6K
11:34 540.60 540.65 540.46 540.46 28.4K
11:35 540.42 540.42 540.30 540.42 65.5K
11:36 540.36 540.36 540.09 540.19 76.2K
11:37 539.93 539.93 539.84 539.86 43.9K
11:38 539.94 540.13 539.94 539.97 42.7K
11:39 539.94 539.94 539.77 539.77 67.5K
11:40 539.53 539.53 539.48 539.51 72.7K
11:41 539.55 539.63 539.55 539.63 86.7K
11:42 539.58 539.76 539.58 539.76 66.1K
11:43 539.78 540.05 539.78 540.05 57.8K
11:44 540.00 540.02 539.60 539.60 109.3K
11:45 539.58 540.22 539.58 540.03 57.1K
11:46 540.20 540.41 540.09 540.09 44.0K
11:47 540.05 540.50 540.05 540.22 55.2K
11:48 540.30 540.30 539.97 539.97 34.0K
11:49 540.01 540.01 539.94 539.97 46.0K
11:50 540.09 540.16 540.06 540.16 123.5K
11:51 540.24 540.56 540.24 540.56 48.2K
11:52 540.28 540.72 540.28 540.72 103.9K
11:53 540.88 540.88 540.75 540.86 29.4K
11:54 540.92 540.92 540.86 540.86 38.0K
11:55 540.88 540.88 540.82 540.82 26.7K
11:56 540.76 540.80 540.71 540.76 44.8K
11:57 540.76 540.76 540.67 540.68 36.1K
11:58 540.74 541.02 540.72 540.95 58.1K
11:59 540.98 540.98 540.79 540.98 41.6K
12:00 540.74 540.96 540.55 540.55 41.8K
12:01 540.60 540.95 540.49 540.49 62.1K
12:02 540.47 540.48 540.44 540.44 35.6K
12:03 540.38 540.38 540.06 540.06 31.5K
12:04 539.96 539.96 539.83 539.94 51.3K
12:05 540.28 540.29 540.15 540.15 31.5K
12:06 540.13 540.13 540.00 540.00 38.6K
12:07 540.00 540.05 539.64 539.64 30.2K
12:08 539.66 539.66 539.49 539.66 68.9K
12:09 539.64 539.67 539.64 539.65 19.1K
12:10 539.67 539.67 539.37 539.40 26.6K
12:11 539.49 539.64 539.44 539.44 110.5K
12:12 539.55 539.61 539.53 539.60 29.8K
12:13 539.79 539.79 539.46 539.46 162.0K
12:14 539.68 539.96 539.51 539.96 59.6K
12:15 540.04 540.04 539.94 540.02 42.7K
12:16 539.94 539.94 539.82 539.82 38.8K
12:17 539.86 539.86 539.83 539.83 13.0K
12:18 539.79 539.82 539.76 539.76 47.7K
12:19 539.60 539.99 539.58 539.99 31.4K
12:20 539.78 539.78 539.41 539.41 24.7K
12:21 539.42 539.67 539.39 539.67 21.7K
12:22 539.67 539.81 539.67 539.73 24.7K
12:23 539.68 539.68 539.42 539.42 26.2K
12:24 539.40 539.40 539.09 539.09 16.6K
12:25 539.25 539.27 538.74 538.74 43.6K
12:26 538.64 538.89 538.64 538.89 32.7K
12:27 538.81 538.91 538.49 538.49 22.2K
12:28 538.65 538.70 538.41 538.41 30.8K
12:29 538.48 538.76 538.48 538.76 326.9K
12:30 538.69 538.69 538.34 538.63 57.3K
12:31 538.76 538.85 538.76 538.85 24.8K
12:32 538.86 538.88 538.71 538.71 35.3K
12:33 538.76 538.92 538.76 538.89 116.2K
12:34 538.95 538.97 538.87 538.97 35.2K
12:35 539.02 539.02 538.96 538.96 45.0K
12:36 538.92 538.92 538.54 538.83 42.8K
12:37 538.95 538.95 538.76 538.80 36.8K
12:38 539.16 539.16 538.65 538.71 43.4K
12:39 538.79 538.80 538.79 538.79 52.2K
12:40 538.71 538.71 538.48 538.53 57.2K
12:41 538.53 538.64 538.53 538.64 31.8K
12:42 538.66 538.66 538.57 538.63 101.9K
12:43 538.75 538.77 538.68 538.77 37.5K
12:44 538.79 538.79 538.47 538.47 103.9K
12:45 538.41 538.47 538.41 538.43 31.3K
12:46 538.45 538.45 538.26 538.26 24.6K
12:47 538.13 538.23 538.13 538.17 44.5K
12:48 538.22 538.22 538.08 538.13 26.5K
12:49 537.91 538.00 537.82 537.82 36.6K
12:50 537.72 537.81 537.72 537.78 27.6K
12:51 537.79 537.79 537.72 537.72 50.2K
12:52 537.87 537.90 537.82 537.90 67.6K
12:53 538.21 538.25 538.20 538.24 45.9K
12:54 538.24 538.24 538.16 538.16 92.0K
12:55 538.32 538.45 538.13 538.13 31.5K
12:56 538.32 538.48 538.32 538.48 53.3K
12:57 538.42 538.65 538.40 538.65 51.0K
12:58 538.64 538.66 538.55 538.59 42.6K
12:59 538.63 538.74 538.63 538.65 36.2K
13:00 538.68 538.76 538.67 538.67 71.1K
13:01 538.91 538.93 538.87 538.93 38.1K
13:02 538.76 538.81 538.69 538.81 72.4K
13:03 538.80 539.24 538.80 539.24 57.8K
13:04 539.27 539.42 539.27 539.36 33.8K
13:05 539.28 539.28 539.25 539.25 111.4K
13:06 539.23 539.31 539.21 539.31 31.0K
13:07 539.26 539.26 539.20 539.21 52.1K
13:08 539.19 539.19 539.02 539.04 54.6K
13:09 538.98 538.98 538.88 538.88 58.4K
13:10 538.88 538.88 538.75 538.75 38.2K
13:11 538.71 538.71 538.63 538.63 66.9K
13:12 538.78 538.78 538.74 538.75 33.2K
13:13 538.86 538.86 538.77 538.80 45.9K
13:14 538.80 538.80 538.68 538.68 38.7K
13:15 538.82 538.98 538.80 538.80 47.2K
13:16 538.85 539.18 538.85 539.18 70.3K
13:17 539.09 539.23 539.09 539.23 27.2K
13:18 539.20 539.27 539.18 539.27 42.3K
13:19 539.23 539.23 538.90 538.94 36.2K
13:20 538.84 539.08 538.84 539.08 33.2K
13:21 539.01 539.01 538.84 538.89 41.5K
13:22 538.84 538.88 538.83 538.83 42.5K
13:23 538.78 538.80 538.76 538.80 53.3K
13:24 539.11 539.11 538.86 538.86 50.5K
13:25 538.90 538.94 538.87 538.87 59.7K
13:26 538.80 538.82 538.74 538.77 94.8K
13:27 538.78 538.78 538.45 538.45 65.0K
13:28 538.50 538.50 538.38 538.42 39.3K
13:29 538.41 538.41 538.13 538.25 97.4K
13:30 538.13 538.22 538.13 538.19 38.1K
13:31 538.26 538.43 538.26 538.42 32.6K
13:32 538.42 538.48 538.38 538.48 55.2K
13:33 538.38 538.41 538.34 538.34 25.5K
13:34 538.33 538.33 538.08 538.08 47.6K
13:35 537.97 537.98 537.96 537.98 73.1K
13:36 538.13 538.14 538.11 538.11 37.3K
13:37 537.91 538.00 537.89 537.89 50.4K
13:38 537.86 537.86 537.78 537.78 12.2K
13:39 537.96 537.99 537.77 537.78 81.6K
13:40 537.73 538.04 537.73 538.04 59.5K
13:41 537.94 537.94 537.78 537.79 75.6K
13:42 537.77 537.80 537.61 537.61 25.1K
13:43 537.63 537.63 537.55 537.58 33.3K
13:44 537.65 537.65 537.62 537.63 45.8K
13:45 537.66 537.66 537.60 537.64 52.0K
13:46 537.62 537.89 537.62 537.87 66.8K
13:47 537.84 538.03 537.84 538.01 131.1K
13:48 538.03 538.12 537.66 537.66 62.9K
13:49 537.72 537.92 537.69 537.92 89.1K
13:50 537.77 537.94 537.77 537.94 49.1K
13:51 537.96 537.98 537.87 537.87 55.2K
13:52 537.83 537.90 537.83 537.85 42.6K
13:53 537.73 538.12 537.73 538.12 27.8K
13:54 538.11 538.14 538.01 538.07 68.2K
13:55 538.07 538.07 537.99 538.06 33.8K
13:56 538.12 538.15 538.05 538.15 74.0K
13:57 538.23 538.38 538.23 538.36 77.7K
13:58 538.38 538.38 538.14 538.19 103.3K
13:59 538.29 538.42 538.29 538.42 72.8K
14:00 538.12 538.37 538.12 538.22 62.4K
14:01 538.29 538.40 538.16 538.16 35.2K
14:02 538.27 538.27 538.13 538.26 48.2K
14:03 538.48 538.48 538.41 538.43 46.4K
14:04 538.45 538.45 538.04 538.14 41.2K
14:05 538.01 538.05 538.01 538.05 41.0K
14:06 538.04 538.10 537.87 538.00 61.4K
14:07 538.16 538.16 537.58 537.58 95.4K
14:08 537.58 537.81 537.55 537.55 45.6K
14:09 537.64 537.93 537.64 537.90 44.3K
14:10 537.84 538.18 537.84 538.18 86.7K
14:11 538.18 538.18 538.09 538.12 65.0K
14:12 538.14 538.14 538.00 538.13 27.3K
14:13 538.12 538.17 538.00 538.17 52.3K
14:14 538.04 538.14 538.03 538.12 61.9K
14:15 538.23 538.23 538.03 538.12 145.1K
14:16 538.20 538.24 538.07 538.07 61.8K
14:17 537.76 537.76 537.60 537.62 99.7K
14:18 537.41 537.41 537.20 537.20 60.8K
14:19 537.60 537.60 537.31 537.34 65.2K
14:20 537.19 537.42 537.15 537.42 61.8K
14:21 537.42 537.42 537.17 537.28 53.6K
14:22 537.22 537.38 537.22 537.32 31.8K
14:23 537.39 537.39 537.21 537.32 53.6K
14:24 537.48 537.53 537.46 537.53 65.3K
14:25 537.50 537.56 537.34 537.34 59.8K
14:26 537.41 537.41 536.91 536.91 63.7K
14:27 537.04 537.04 536.95 536.96 57.0K
14:28 537.04 537.07 536.70 536.73 48.3K
14:29 537.00 537.18 536.97 537.05 59.6K
14:30 537.03 537.26 537.00 537.26 48.3K
14:31 537.22 537.43 537.22 537.43 106.8K
14:32 537.33 537.45 537.17 537.45 146.7K
14:33 537.49 537.64 537.38 537.56 74.1K
14:34 537.78 537.78 537.46 537.58 80.0K
14:35 537.59 537.70 537.57 537.57 66.6K
14:36 537.51 537.51 537.07 537.45 95.0K
14:37 537.39 537.39 537.13 537.13 69.7K
14:38 537.18 537.22 537.06 537.22 111.9K
14:39 537.05 537.30 537.05 537.30 78.0K
14:40 537.42 537.94 537.42 537.91 211.4K
14:41 538.11 538.22 537.92 538.11 188.8K
14:42 538.25 538.25 537.75 537.75 190.2K
14:43 538.16 538.23 538.04 538.23 214.4K
14:44 538.08 538.16 537.94 537.94 220.2K
14:45 538.17 538.17 537.83 537.95 228.3K
14:46 537.95 538.10 537.95 538.02 206.4K
14:47 538.29 538.29 537.91 538.09 206.2K
14:48 538.18 538.18 538.00 538.00 184.2K
14:49 537.91 537.91 537.53 537.74 206.2K
14:50 538.02 538.05 537.83 538.05 214.0K
14:51 538.13 538.13 538.02 538.11 192.9K
14:52 537.97 537.97 537.82 537.88 191.2K
14:53 538.03 538.06 537.93 538.06 195.9K
14:54 538.15 538.15 537.93 537.93 285.7K
14:55 537.99 538.32 537.93 538.32 225.5K
14:56 538.27 538.42 538.27 538.41 175.3K
14:57 538.39 538.39 538.18 538.37 240.7K
14:58 538.34 538.34 538.16 538.16 209.0K
14:59 538.35 538.35 537.41 537.76 221.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available