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
08:30 525.17 525.17 524.66 524.66 21.8K
08:31 524.63 524.63 524.09 524.09 3.3K
08:32 523.92 523.92 523.58 523.58 16.8K
08:33 523.61 523.61 523.25 523.25 20.4K
08:34 522.49 522.49 522.11 522.26 23.8K
08:35 522.43 522.57 522.02 522.02 9.4K
08:36 522.21 524.86 522.21 524.86 25.3K
08:37 524.88 526.05 524.57 526.05 32.1K
08:38 525.93 525.93 525.24 525.24 15.2K
08:39 524.95 525.28 524.95 525.28 20.4K
08:40 525.61 525.61 525.13 525.61 17.6K
08:41 525.70 525.77 524.98 524.98 24.7K
08:42 525.02 525.26 524.70 524.74 34.8K
08:43 524.82 524.82 524.43 524.43 20.3K
08:44 524.66 524.66 523.42 523.42 3.7K
08:45 523.73 524.42 523.35 524.36 25.7K
08:46 523.94 523.94 523.79 523.89 18.4K
08:47 523.88 524.33 523.42 523.47 25.5K
08:48 524.20 524.40 524.08 524.16 22.1K
08:49 524.26 524.28 523.99 523.99 57.8K
08:50 525.03 525.15 524.78 525.15 47.9K
08:51 526.02 526.02 525.43 525.95 22.2K
08:52 525.98 525.98 525.61 525.87 44.7K
08:53 525.65 527.07 525.65 526.77 27.7K
08:54 526.76 527.30 526.67 526.67 11.1K
08:55 526.48 526.48 525.91 525.91 23.4K
08:56 526.85 526.85 526.15 526.24 17.7K
08:57 525.67 526.49 525.67 526.49 14.9K
08:58 526.50 526.50 526.26 526.26 34.7K
08:59 526.30 526.41 525.88 525.88 16.3K
09:00 526.25 526.95 526.25 526.59 1,028.8K
09:01 525.98 527.39 525.87 527.39 158.4K
09:02 526.79 526.79 526.29 526.54 32.7K
09:03 526.91 526.91 526.32 526.83 83.1K
09:04 526.48 527.42 526.48 527.26 39.6K
09:05 528.04 528.04 527.74 527.74 61.4K
09:06 527.58 527.76 527.58 527.66 15.3K
09:07 527.46 527.46 526.96 526.96 17.1K
09:08 526.63 526.63 526.04 526.04 50.7K
09:09 525.96 525.96 525.60 525.60 22.8K
09:10 525.26 525.87 525.10 525.87 32.4K
09:11 525.87 526.40 525.56 526.40 32.9K
09:12 526.55 526.55 526.21 526.40 51.5K
09:13 526.15 527.36 526.15 527.36 30.2K
09:14 527.72 527.72 527.11 527.40 30.8K
09:15 527.47 527.47 526.34 526.34 55.2K
09:16 526.37 526.99 526.37 526.93 53.8K
09:17 526.57 526.64 526.18 526.18 39.3K
09:18 526.45 527.19 526.45 527.19 67.5K
09:19 526.99 526.99 526.28 526.28 97.8K
09:20 526.36 527.13 526.36 527.13 56.4K
09:21 526.51 526.51 526.34 526.34 43.0K
09:22 526.36 526.38 526.29 526.30 26.4K
09:23 526.20 526.20 525.84 525.84 25.3K
09:24 525.81 525.93 525.42 525.93 30.0K
09:25 526.41 526.41 525.97 526.20 57.2K
09:26 526.13 526.92 526.13 526.92 51.1K
09:27 527.33 527.61 527.21 527.21 74.8K
09:28 527.63 528.26 527.33 528.02 48.8K
09:29 528.09 528.09 527.96 528.09 53.9K
09:30 528.39 528.74 528.02 528.74 77.1K
09:31 528.53 528.70 528.29 528.66 47.0K
09:32 528.75 529.20 528.68 529.19 50.2K
09:33 528.91 528.91 528.24 528.83 45.6K
09:34 529.52 529.52 528.83 528.83 65.1K
09:35 528.57 528.57 528.17 528.17 55.3K
09:36 528.25 528.25 527.65 527.65 44.7K
09:37 527.94 528.16 527.79 527.79 43.1K
09:38 527.44 527.44 527.34 527.36 28.7K
09:39 527.37 527.37 527.27 527.32 37.3K
09:40 527.25 527.26 526.97 526.98 72.2K
09:41 527.00 527.00 526.87 526.90 11.2K
09:42 526.85 527.13 526.85 527.10 30.7K
09:43 527.04 527.21 527.04 527.21 42.6K
09:44 527.29 527.29 526.95 526.95 146.7K
09:45 527.07 527.07 526.65 526.65 63.5K
09:46 526.49 526.49 525.97 525.97 39.0K
09:47 526.02 526.12 525.70 525.70 38.7K
09:48 525.79 525.79 525.36 525.36 56.6K
09:49 525.40 525.53 525.40 525.45 83.0K
09:50 525.52 525.57 525.46 525.56 37.2K
09:51 525.66 525.68 525.38 525.68 58.9K
09:52 525.80 525.83 525.68 525.83 35.1K
09:53 525.87 525.90 525.72 525.90 71.3K
09:54 525.85 525.91 525.83 525.83 15.8K
09:55 525.77 525.77 525.27 525.27 26.8K
09:56 525.15 525.16 525.05 525.16 32.6K
09:57 524.87 525.00 524.85 524.85 32.5K
09:58 524.90 525.08 524.90 525.08 53.9K
09:59 524.95 525.16 524.95 525.09 52.4K
10:00 525.06 525.19 525.06 525.19 58.2K
10:01 525.16 525.17 525.09 525.13 23.9K
10:02 525.17 525.32 525.17 525.32 34.5K
10:03 525.29 525.29 525.21 525.21 75.6K
10:04 525.03 525.57 524.94 525.57 69.7K
10:05 525.57 525.73 525.57 525.67 43.5K
10:06 525.82 526.12 525.60 526.12 40.5K
10:07 526.28 526.28 526.14 526.21 35.2K
10:08 526.28 526.36 526.08 526.09 48.6K
10:09 526.00 526.26 526.00 526.07 45.1K
10:10 526.18 526.30 526.18 526.26 36.7K
10:11 526.21 526.24 526.06 526.06 15.1K
10:12 525.96 525.96 525.88 525.88 33.2K
10:13 526.00 526.15 526.00 526.15 76.2K
10:14 526.07 526.07 525.91 525.91 32.4K
10:15 525.74 525.83 525.54 525.54 32.5K
10:16 525.61 525.66 525.32 525.32 74.3K
10:17 525.35 525.38 525.29 525.29 21.3K
10:18 525.09 525.38 524.99 524.99 39.7K
10:19 524.78 524.80 524.68 524.80 28.0K
10:20 524.74 524.96 524.53 524.96 27.2K
10:21 524.94 525.03 524.84 524.99 72.9K
10:22 524.96 524.96 524.37 524.37 114.6K
10:23 524.42 524.51 524.42 524.49 35.0K
10:24 524.55 524.75 524.55 524.75 39.9K
10:25 524.77 524.77 524.40 524.40 42.5K
10:26 524.18 524.18 524.06 524.09 19.1K
10:27 524.19 524.19 524.10 524.10 31.0K
10:28 524.14 524.25 524.11 524.25 516.1K
10:29 524.15 524.15 524.08 524.11 44.6K
10:30 524.31 524.37 524.24 524.37 48.5K
10:31 524.41 524.41 524.16 524.16 23.6K
10:32 524.22 524.22 523.86 523.88 123.2K
10:33 523.95 524.23 523.95 524.23 53.9K
10:34 524.13 524.16 524.04 524.04 34.3K
10:35 524.03 524.39 524.03 524.39 29.4K
10:36 524.38 524.38 524.04 524.04 25.6K
10:37 524.16 524.47 524.16 524.47 52.8K
10:38 524.59 524.74 524.59 524.62 58.6K
10:39 524.64 524.76 524.64 524.70 19.8K
10:40 524.67 524.73 524.67 524.71 25.0K
10:41 524.83 524.97 524.44 524.44 76.0K
10:42 524.50 524.65 524.50 524.64 34.8K
10:43 524.67 524.85 524.67 524.75 23.6K
10:44 524.48 524.67 524.48 524.61 115.9K
10:45 524.55 525.04 524.55 525.04 120.2K
10:46 524.82 524.88 524.80 524.85 46.6K
10:47 524.82 525.39 524.82 525.10 27.3K
10:48 525.65 526.34 525.65 526.34 90.2K
10:49 525.88 525.88 525.62 525.62 36.9K
10:50 525.39 525.42 525.19 525.41 78.5K
10:51 525.68 525.71 525.41 525.49 157.4K
10:52 525.90 526.74 525.90 526.52 157.0K
10:53 526.35 526.93 525.90 526.93 95.4K
10:54 527.32 527.75 527.00 527.75 173.6K
10:55 527.69 527.69 527.33 527.33 51.3K
10:56 527.35 527.35 526.61 526.61 59.2K
10:57 526.72 527.08 526.70 526.70 49.0K
10:58 527.03 527.11 526.72 526.72 69.8K
10:59 526.51 526.51 526.20 526.20 38.2K
11:00 526.31 526.94 526.31 526.81 52.2K
11:01 526.51 526.62 526.34 526.34 61.8K
11:02 526.70 526.70 526.34 526.59 53.1K
11:03 526.41 526.61 526.21 526.61 77.3K
11:04 526.30 526.36 526.30 526.32 72.7K
11:05 526.02 526.43 525.98 526.09 75.7K
11:06 526.44 526.74 526.26 526.62 50.6K
11:07 526.49 527.31 526.49 527.31 80.0K
11:08 527.02 527.59 527.02 527.47 61.7K
11:09 527.55 527.98 527.55 527.98 87.1K
11:10 527.68 528.00 527.68 527.89 75.6K
11:11 527.58 528.79 527.58 528.79 77.1K
11:12 528.87 528.87 528.47 528.48 139.9K
11:13 528.45 528.78 528.44 528.78 98.1K
11:14 528.68 528.68 528.18 528.18 89.1K
11:15 527.87 527.87 527.42 527.42 110.4K
11:16 527.23 527.23 526.32 526.32 82.7K
11:17 526.15 526.15 525.81 525.97 64.3K
11:18 525.77 525.77 525.39 525.60 87.4K
11:19 525.49 525.49 525.00 525.00 51.9K
11:20 525.04 525.06 524.82 524.82 24.4K
11:21 524.57 524.57 524.52 524.55 39.6K
11:22 524.55 524.55 524.28 524.28 25.5K
11:23 524.27 524.57 524.27 524.28 35.6K
11:24 524.24 524.28 524.23 524.26 20.3K
11:25 524.28 524.46 524.21 524.46 28.8K
11:26 524.41 524.41 523.94 523.94 43.9K
11:27 524.02 524.02 523.94 523.94 24.2K
11:28 524.06 524.06 524.03 524.03 22.9K
11:29 524.23 524.63 524.23 524.43 71.5K
11:30 524.44 524.79 524.42 524.79 53.2K
11:31 524.80 524.80 524.59 524.62 11.1K
11:32 524.65 524.65 524.51 524.57 229.1K
11:33 524.52 524.52 523.97 523.97 27.5K
11:34 524.01 524.07 523.88 523.88 60.2K
11:35 524.01 524.03 523.96 524.03 69.6K
11:36 524.09 524.09 523.82 523.82 26.2K
11:37 523.94 524.20 523.94 524.20 55.7K
11:38 524.10 524.10 523.75 523.87 126.0K
11:39 523.85 523.87 523.67 523.67 17.5K
11:40 523.92 524.11 523.92 524.11 35.2K
11:41 524.08 524.42 524.08 524.42 26.6K
11:42 524.41 524.62 524.22 524.62 42.0K
11:43 524.60 524.66 524.20 524.20 20.2K
11:44 524.40 524.68 524.40 524.68 24.6K
11:45 524.56 524.56 524.48 524.48 36.0K
11:46 524.64 524.65 524.44 524.44 32.5K
11:47 524.34 524.34 524.14 524.14 27.6K
11:48 523.96 523.98 523.76 523.76 36.2K
11:49 524.05 524.05 523.75 523.89 79.9K
11:50 523.90 523.90 523.61 523.63 39.3K
11:51 523.63 523.63 523.48 523.52 74.4K
11:52 523.45 523.66 523.45 523.66 32.9K
11:53 523.47 523.47 523.02 523.02 45.5K
11:54 523.25 523.39 523.25 523.39 31.0K
11:55 523.30 523.30 522.91 522.91 54.3K
11:56 522.97 522.97 522.57 522.57 64.8K
11:57 522.53 522.59 522.53 522.54 35.6K
11:58 522.40 522.40 522.24 522.24 38.2K
11:59 522.12 522.12 521.83 522.01 197.8K
12:00 522.00 522.53 522.00 522.46 40.1K
12:01 522.32 522.43 522.29 522.37 91.5K
12:02 522.21 522.83 522.21 522.83 16.4K
12:03 522.54 522.66 522.39 522.39 36.0K
12:04 522.39 522.47 522.38 522.47 142.1K
12:05 522.83 522.83 522.37 522.70 61.9K
12:06 522.74 522.74 522.07 522.07 63.8K
12:07 522.02 522.06 521.83 521.83 235.9K
12:08 521.70 521.80 521.57 521.57 349.9K
12:09 521.78 522.21 521.78 522.11 39.4K
12:10 522.05 522.06 521.99 522.06 59.0K
12:11 522.19 522.34 522.15 522.34 36.1K
12:12 522.33 522.33 522.10 522.10 29.1K
12:13 522.11 522.22 522.11 522.22 34.4K
12:14 522.17 522.49 522.07 522.22 127.7K
12:15 522.44 522.58 522.37 522.53 52.6K
12:16 522.42 522.42 522.33 522.38 31.7K
12:17 522.30 522.30 522.10 522.11 57.9K
12:18 522.00 522.20 522.00 522.20 42.4K
12:19 522.26 522.31 522.22 522.22 74.2K
12:20 522.07 522.17 522.03 522.17 28.9K
12:21 521.93 522.23 521.93 522.09 69.6K
12:22 522.11 522.11 521.68 521.68 1,623.8K
12:23 521.97 522.16 521.97 522.16 35.3K
12:24 522.18 522.18 522.02 522.02 42.9K
12:25 522.04 522.13 521.96 521.96 41.4K
12:26 522.11 522.11 521.67 521.67 107.5K
12:27 521.57 521.74 521.55 521.65 49.8K
12:28 521.62 522.07 521.62 522.04 41.7K
12:29 522.77 522.88 522.29 522.88 64.9K
12:30 522.82 522.93 522.82 522.84 98.4K
12:31 522.76 522.76 522.25 522.25 44.7K
12:32 522.65 523.29 522.65 523.02 262.6K
12:33 523.33 523.33 523.03 523.03 298.5K
12:34 523.45 523.49 523.42 523.42 65.7K
12:35 523.21 523.81 523.21 523.81 45.6K
12:36 523.73 523.97 523.73 523.97 73.1K
12:37 524.18 524.28 524.18 524.28 65.3K
12:38 524.34 524.34 523.84 523.84 103.3K
12:39 523.84 523.84 523.60 523.80 58.9K
12:40 523.78 523.79 523.68 523.79 54.1K
12:41 523.71 523.71 523.37 523.50 48.4K
12:42 523.48 523.48 523.29 523.45 52.5K
12:43 523.48 524.23 523.48 524.23 52.5K
12:44 524.30 524.30 523.99 523.99 42.4K
12:45 524.09 524.09 524.01 524.02 55.8K
12:46 523.98 523.98 523.90 523.96 40.2K
12:47 523.60 523.70 523.54 523.54 36.8K
12:48 523.83 523.97 523.83 523.85 38.9K
12:49 523.95 524.00 523.78 523.78 78.5K
12:50 523.83 523.83 523.70 523.72 38.1K
12:51 523.80 523.93 523.56 523.56 58.7K
12:52 523.49 523.81 523.49 523.81 31.4K
12:53 523.57 523.95 523.57 523.65 62.0K
12:54 523.51 523.94 523.51 523.94 56.8K
12:55 523.83 524.49 523.80 524.49 103.3K
12:56 524.15 524.33 524.15 524.19 75.3K
12:57 524.13 524.13 523.97 523.97 69.1K
12:58 523.79 523.79 523.71 523.71 62.9K
12:59 523.76 523.76 523.69 523.76 50.2K
13:00 523.55 523.79 523.55 523.79 33.8K
13:01 523.78 523.82 523.70 523.82 45.3K
13:02 523.85 523.89 523.76 523.89 89.9K
13:03 523.86 524.43 523.76 524.43 90.2K
13:04 524.41 524.54 523.88 523.88 41.1K
13:05 523.82 523.93 523.77 523.89 43.0K
13:06 523.73 523.97 523.73 523.90 36.7K
13:07 523.92 524.39 523.92 524.36 48.4K
13:08 524.27 524.27 523.92 523.96 35.4K
13:09 523.94 524.33 523.85 524.33 38.7K
13:10 523.98 523.98 523.68 523.68 93.4K
13:11 523.49 523.51 523.40 523.40 50.3K
13:12 523.59 523.85 523.51 523.85 52.5K
13:13 523.83 523.94 523.77 523.94 45.9K
13:14 524.32 524.32 524.23 524.23 62.8K
13:15 524.09 524.31 524.09 524.21 44.4K
13:16 524.04 524.04 523.59 523.59 102.0K
13:17 523.55 523.71 523.55 523.56 162.6K
13:18 523.64 523.64 523.42 523.44 174.6K
13:19 523.53 523.54 523.51 523.54 123.6K
13:20 523.54 523.54 523.44 523.54 59.0K
13:21 523.69 523.73 523.58 523.66 48.8K
13:22 523.56 523.56 523.46 523.56 78.1K
13:23 523.60 523.60 523.36 523.36 32.4K
13:24 523.55 523.76 523.45 523.45 65.5K
13:25 523.33 523.35 522.99 522.99 116.9K
13:26 522.95 523.44 522.95 523.44 88.9K
13:27 523.37 523.37 523.27 523.27 36.1K
13:28 523.23 523.23 523.11 523.20 210.9K
13:29 523.08 523.20 522.64 522.64 23.5K
13:30 522.53 522.67 522.53 522.63 47.0K
13:31 522.73 522.73 522.59 522.66 34.4K
13:32 522.69 522.70 522.48 522.48 73.8K
13:33 522.39 522.39 522.19 522.30 44.0K
13:34 522.34 522.34 522.24 522.25 49.9K
13:35 522.18 522.60 522.18 522.60 43.7K
13:36 522.39 522.39 522.20 522.20 68.9K
13:37 522.38 522.42 522.31 522.42 45.5K
13:38 522.23 522.49 522.23 522.49 45.0K
13:39 522.53 522.74 522.53 522.74 117.8K
13:40 522.60 522.71 522.56 522.71 94.7K
13:41 522.57 522.57 522.37 522.40 44.2K
13:42 522.39 522.70 522.39 522.70 34.6K
13:43 522.44 522.79 522.44 522.47 81.2K
13:44 522.57 522.72 522.46 522.46 105.3K
13:45 522.76 522.88 522.76 522.88 44.3K
13:46 522.82 522.95 522.82 522.95 75.4K
13:47 522.99 523.04 522.87 522.87 57.3K
13:48 522.94 523.42 522.94 523.42 114.5K
13:49 523.44 523.44 523.23 523.25 62.8K
13:50 523.41 523.41 522.98 522.98 103.4K
13:51 523.29 523.34 523.22 523.27 97.8K
13:52 523.30 523.48 523.29 523.29 93.9K
13:53 523.13 523.35 523.02 523.35 43.9K
13:54 522.91 522.91 522.76 522.89 58.8K
13:55 523.05 523.05 522.96 523.04 63.0K
13:56 523.10 523.25 523.10 523.18 53.7K
13:57 523.14 523.35 523.14 523.23 61.1K
13:58 523.28 523.40 523.15 523.40 84.4K
13:59 523.08 523.16 523.08 523.11 74.6K
14:00 523.47 523.55 523.45 523.45 97.1K
14:01 523.28 523.28 523.08 523.08 29.8K
14:02 522.98 523.06 522.97 522.97 56.9K
14:03 523.00 523.00 522.85 522.85 39.7K
14:04 522.90 523.00 522.90 522.90 65.7K
14:05 522.83 522.96 522.79 522.79 52.1K
14:06 522.82 522.82 522.77 522.77 71.6K
14:07 522.59 522.99 522.59 522.99 58.0K
14:08 523.08 523.08 522.91 522.92 41.9K
14:09 522.87 523.30 522.80 523.30 80.7K
14:10 523.54 523.95 523.54 523.84 116.4K
14:11 523.62 523.62 523.44 523.44 58.1K
14:12 523.57 523.59 523.46 523.46 47.0K
14:13 523.26 523.51 523.26 523.47 39.5K
14:14 523.48 523.48 523.21 523.21 56.3K
14:15 523.36 523.50 523.32 523.32 56.9K
14:16 523.23 523.30 523.17 523.17 68.5K
14:17 523.24 523.24 522.99 523.16 82.7K
14:18 523.34 523.68 523.34 523.44 129.5K
14:19 523.61 523.62 523.38 523.62 38.5K
14:20 523.77 523.77 523.31 523.64 39.4K
14:21 523.60 524.15 523.60 524.15 140.4K
14:22 524.37 524.37 523.92 523.94 40.3K
14:23 524.31 524.31 523.87 523.87 102.0K
14:24 524.04 524.04 523.88 523.89 106.7K
14:25 524.07 524.48 523.60 524.36 77.2K
14:26 524.13 524.13 523.92 523.95 51.6K
14:27 523.78 523.86 523.78 523.84 56.4K
14:28 523.75 523.75 523.57 523.70 124.3K
14:29 523.74 523.93 523.60 523.93 74.2K
14:30 523.52 523.52 523.25 523.25 109.0K
14:31 523.24 523.43 523.24 523.41 249.9K
14:32 523.50 523.50 522.77 522.77 78.8K
14:33 522.87 522.91 522.87 522.89 29.0K
14:34 522.70 522.83 522.70 522.79 48.6K
14:35 522.81 523.01 522.81 522.83 80.0K
14:36 522.77 522.77 522.47 522.68 68.5K
14:37 522.24 522.48 522.24 522.47 83.0K
14:38 522.28 522.51 522.23 522.51 90.0K
14:39 522.49 522.67 522.23 522.23 72.2K
14:40 522.69 522.71 522.42 522.71 206.9K
14:41 522.71 523.13 522.64 523.13 214.4K
14:42 523.20 523.20 522.84 522.84 213.2K
14:43 522.82 522.82 522.71 522.79 221.4K
14:44 522.73 522.73 522.48 522.53 187.9K
14:45 522.36 522.59 522.36 522.59 209.0K
14:46 522.78 522.78 522.61 522.61 339.5K
14:47 522.64 522.66 522.59 522.59 257.9K
14:48 522.72 522.72 522.36 522.61 356.3K
14:49 522.75 522.87 522.62 522.87 330.7K
14:50 522.46 522.94 522.46 522.94 255.9K
14:51 522.89 522.89 522.56 522.77 256.6K
14:52 522.69 522.90 522.58 522.58 254.9K
14:53 522.64 522.73 522.41 522.73 300.3K
14:54 522.62 522.88 522.62 522.88 336.8K
14:55 522.91 523.21 522.91 523.09 292.7K
14:56 523.23 523.23 522.67 523.08 413.1K
14:57 523.04 523.25 523.04 523.21 233.9K
14:58 522.99 523.04 522.63 522.63 269.1K
14:59 523.06 523.06 522.42 522.42 352.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available