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
08:30 521.86 521.86 521.11 521.11 116.2K
08:31 520.95 520.95 520.68 520.68 3.7K
08:32 520.66 521.90 520.66 521.47 4.5K
08:33 521.44 521.74 521.44 521.54 4.4K
08:34 521.91 521.91 520.99 520.99 8.7K
08:35 520.99 521.06 520.88 520.98 11.7K
08:36 521.00 522.43 521.00 522.43 30.8K
08:37 522.39 522.74 522.39 522.74 5.0K
08:38 523.23 523.30 523.00 523.07 19.0K
08:39 523.02 523.09 522.94 523.09 19.6K
08:40 522.38 522.92 522.38 522.87 20.2K
08:41 522.85 522.85 522.66 522.66 22.9K
08:42 522.91 523.11 522.71 523.11 25.0K
08:43 523.18 523.18 522.68 522.78 7.7K
08:44 522.90 522.90 522.57 522.57 20.0K
08:45 522.99 523.10 522.64 522.64 9.6K
08:46 522.59 522.63 522.27 522.63 10.0K
08:47 522.69 522.91 522.59 522.91 9.5K
08:48 522.70 523.17 522.70 523.17 10.0K
08:49 523.01 523.01 522.74 522.74 7.5K
08:50 522.91 522.91 522.42 522.42 33.9K
08:51 522.36 522.36 522.18 522.30 34.1K
08:52 521.99 522.02 521.89 521.93 11.4K
08:53 521.71 521.83 521.71 521.83 14.3K
08:54 521.84 521.96 521.29 521.29 19.0K
08:55 521.40 521.40 520.69 520.69 4.3K
08:56 520.53 520.53 520.30 520.48 13.8K
08:57 520.58 520.58 520.34 520.51 19.9K
08:58 520.19 520.56 520.07 520.56 43.7K
08:59 520.42 520.47 520.37 520.37 19.9K
09:00 519.95 519.95 519.48 519.77 1,068.7K
09:01 520.01 520.11 519.86 519.86 20.4K
09:02 519.77 519.77 519.58 519.76 28.0K
09:03 519.94 520.29 519.94 520.26 42.3K
09:04 520.22 520.58 520.12 520.58 35.3K
09:05 519.35 519.37 519.22 519.37 37.2K
09:06 519.20 519.23 519.12 519.22 36.5K
09:07 519.26 519.26 519.09 519.09 16.7K
09:08 518.98 519.16 518.59 518.59 48.5K
09:09 518.67 518.67 518.36 518.42 228.4K
09:10 518.60 518.73 518.52 518.65 34.2K
09:11 518.62 518.62 518.49 518.49 13.8K
09:12 518.48 518.85 518.24 518.85 35.6K
09:13 518.69 519.04 518.69 519.04 25.0K
09:14 518.89 519.15 518.87 518.87 17.6K
09:15 518.37 518.44 518.37 518.41 45.2K
09:16 519.15 519.15 518.79 518.97 18.9K
09:17 519.35 519.35 518.98 518.98 27.2K
09:18 518.95 519.22 518.84 519.03 20.9K
09:19 519.19 519.42 519.19 519.42 19.8K
09:20 519.40 519.50 519.40 519.50 38.5K
09:21 519.78 520.12 519.78 520.12 29.0K
09:22 520.09 520.09 519.85 519.85 51.7K
09:23 519.62 519.67 519.54 519.60 51.4K
09:24 519.57 519.58 519.43 519.43 14.7K
09:25 519.27 519.32 519.08 519.08 14.5K
09:26 519.24 519.33 519.23 519.23 17.3K
09:27 519.14 519.43 519.12 519.43 24.2K
09:28 519.52 519.52 519.02 519.02 149.7K
09:29 518.73 518.73 518.46 518.46 28.3K
09:30 518.59 518.59 518.26 518.56 31.3K
09:31 518.56 518.70 518.56 518.70 41.7K
09:32 518.62 518.64 518.48 518.64 111.7K
09:33 518.47 519.08 518.47 519.03 25.6K
09:34 519.07 519.40 519.07 519.35 50.2K
09:35 519.45 519.71 519.45 519.71 80.6K
09:36 519.85 520.09 519.66 519.96 546.6K
09:37 520.24 520.25 520.06 520.08 42.1K
09:38 519.95 520.01 519.75 520.01 35.2K
09:39 520.07 520.07 519.56 519.86 54.0K
09:40 519.98 520.10 519.98 520.10 28.7K
09:41 519.95 520.21 519.95 520.18 20.0K
09:42 520.12 520.15 519.98 519.99 30.1K
09:43 520.23 520.30 520.13 520.30 15.8K
09:44 520.07 520.25 520.07 520.25 41.6K
09:45 520.23 520.23 520.16 520.22 13.8K
09:46 520.08 520.16 520.02 520.10 16.2K
09:47 519.94 520.12 519.83 519.91 124.6K
09:48 519.50 519.70 519.39 519.70 13.4K
09:49 519.79 519.79 519.51 519.51 21.2K
09:50 519.48 519.64 519.46 519.64 17.8K
09:51 519.55 519.55 519.27 519.27 43.1K
09:52 519.23 519.32 519.23 519.32 7.9K
09:53 519.33 519.89 519.33 519.89 615.6K
09:54 519.73 519.91 519.53 519.71 28.1K
09:55 519.62 519.88 519.62 519.81 7.8K
09:56 519.87 520.01 519.50 519.50 29.5K
09:57 519.45 519.45 519.27 519.29 105.6K
09:58 518.96 519.11 518.62 518.76 89.6K
09:59 518.77 518.89 518.77 518.88 54.5K
10:00 518.88 518.88 518.64 518.64 57.3K
10:01 518.66 518.72 518.66 518.72 23.6K
10:02 518.74 519.02 518.73 519.02 17.8K
10:03 518.96 519.28 518.79 519.28 30.2K
10:04 519.28 519.53 519.27 519.53 32.6K
10:05 519.43 519.62 519.41 519.62 20.1K
10:06 519.57 519.98 519.57 519.98 23.6K
10:07 519.96 519.99 519.75 519.75 20.0K
10:08 519.91 520.15 519.91 520.11 24.2K
10:09 520.14 520.37 520.03 520.33 59.0K
10:10 520.27 520.27 519.80 519.92 111.2K
10:11 519.90 519.91 519.85 519.91 42.0K
10:12 519.97 519.97 519.51 519.51 37.0K
10:13 519.40 519.54 519.40 519.49 54.5K
10:14 519.63 519.63 519.22 519.43 27.6K
10:15 519.34 519.36 519.23 519.23 50.3K
10:16 519.33 519.33 519.18 519.23 21.1K
10:17 519.50 519.50 519.10 519.15 49.6K
10:18 519.09 519.34 519.09 519.34 33.8K
10:19 519.34 519.36 519.27 519.34 54.6K
10:20 519.18 519.27 518.98 519.27 53.5K
10:21 519.26 519.42 519.26 519.42 30.0K
10:22 519.13 519.13 518.88 519.08 40.7K
10:23 519.18 519.34 519.18 519.31 37.4K
10:24 519.30 519.30 519.12 519.12 27.3K
10:25 519.27 519.67 519.27 519.48 27.5K
10:26 519.08 519.41 519.08 519.38 22.8K
10:27 519.40 519.40 519.21 519.23 32.6K
10:28 519.33 519.52 519.33 519.52 35.0K
10:29 518.99 519.39 518.99 519.35 57.0K
10:30 519.63 519.63 519.10 519.10 33.4K
10:31 519.27 519.42 518.93 518.93 22.5K
10:32 519.17 519.39 519.15 519.39 50.0K
10:33 519.33 519.33 519.16 519.30 54.1K
10:34 519.32 519.32 519.01 519.01 43.1K
10:35 519.18 519.42 519.03 519.42 26.5K
10:36 519.38 519.38 519.14 519.23 28.2K
10:37 519.33 519.33 519.04 519.05 15.0K
10:38 519.00 519.06 518.98 518.98 23.1K
10:39 519.01 519.23 518.90 519.23 20.9K
10:40 519.35 519.40 519.35 519.36 31.8K
10:41 519.40 519.47 519.40 519.45 24.9K
10:42 519.83 519.83 519.54 519.54 52.5K
10:43 519.54 519.72 519.54 519.72 67.6K
10:44 519.81 519.81 519.68 519.68 69.8K
10:45 519.74 519.74 519.53 519.53 49.3K
10:46 519.56 519.59 519.55 519.56 11.9K
10:47 519.55 519.95 519.53 519.86 33.8K
10:48 519.73 519.74 519.42 519.42 62.2K
10:49 519.77 519.77 519.70 519.75 25.9K
10:50 519.77 519.77 519.68 519.71 31.6K
10:51 519.72 519.73 519.47 519.47 25.4K
10:52 519.71 519.71 519.65 519.65 31.3K
10:53 519.62 519.62 519.26 519.28 50.4K
10:54 519.26 519.56 519.26 519.56 51.2K
10:55 519.48 519.48 519.24 519.24 34.7K
10:56 519.17 519.17 518.98 518.98 16.3K
10:57 518.99 519.02 518.97 518.97 17.5K
10:58 518.88 518.99 518.88 518.95 25.9K
10:59 518.97 519.02 518.97 519.02 33.6K
11:00 519.12 519.23 519.10 519.23 36.4K
11:01 519.22 519.36 519.17 519.36 20.7K
11:02 519.34 519.34 518.84 518.84 56.9K
11:03 518.88 519.07 518.88 518.91 17.3K
11:04 518.95 519.06 518.82 518.82 26.1K
11:05 518.86 518.86 518.72 518.72 19.5K
11:06 518.75 518.76 518.71 518.71 17.3K
11:07 518.70 518.81 518.66 518.66 31.6K
11:08 518.66 518.73 518.66 518.72 31.3K
11:09 518.77 518.83 518.77 518.83 55.4K
11:10 518.94 518.94 518.69 518.69 86.1K
11:11 518.75 519.09 518.75 519.09 25.7K
11:12 519.11 519.16 518.73 518.73 30.3K
11:13 518.92 518.92 518.89 518.89 37.5K
11:14 518.32 518.38 518.32 518.36 130.0K
11:15 518.30 518.39 518.29 518.29 39.5K
11:16 518.30 518.30 518.24 518.30 37.0K
11:17 518.30 518.50 518.00 518.50 25.7K
11:18 518.47 518.47 518.21 518.21 30.8K
11:19 518.25 518.41 518.20 518.27 16.4K
11:20 518.37 518.47 518.36 518.36 43.3K
11:21 518.26 518.64 518.26 518.64 28.3K
11:22 518.69 518.69 518.36 518.36 14.8K
11:23 518.31 518.69 518.31 518.69 295.7K
11:24 518.71 518.71 518.39 518.39 61.9K
11:25 518.52 518.63 518.52 518.62 70.8K
11:26 518.81 518.81 518.69 518.73 44.1K
11:27 518.69 518.81 518.69 518.69 46.2K
11:28 518.88 518.88 518.64 518.71 35.9K
11:29 518.72 518.72 518.61 518.61 19.8K
11:30 518.69 518.69 518.28 518.28 58.9K
11:31 518.30 518.32 518.25 518.30 31.8K
11:32 518.36 518.37 518.28 518.37 34.8K
11:33 518.89 518.89 518.28 518.28 16.2K
11:34 517.99 518.10 517.99 518.02 23.6K
11:35 518.02 518.02 517.72 517.72 34.5K
11:36 517.80 518.34 517.80 518.27 34.1K
11:37 517.99 518.09 517.99 518.09 53.9K
11:38 518.07 518.51 518.07 518.51 23.3K
11:39 518.22 518.32 518.11 518.32 90.3K
11:40 518.19 518.31 518.13 518.13 42.4K
11:41 518.18 518.24 517.99 518.15 39.5K
11:42 518.10 518.10 518.02 518.09 15.4K
11:43 518.04 518.04 517.92 517.93 22.6K
11:44 517.92 518.04 517.84 517.84 24.2K
11:45 517.94 517.94 517.86 517.93 15.9K
11:46 517.88 517.88 517.47 517.47 49.9K
11:47 517.49 517.65 517.49 517.62 27.6K
11:48 517.60 517.92 517.60 517.92 44.5K
11:49 518.10 518.14 517.94 517.94 51.2K
11:50 517.88 517.89 517.78 517.89 52.4K
11:51 517.96 518.02 517.66 517.66 21.0K
11:52 517.58 517.58 517.30 517.30 30.0K
11:53 517.12 517.26 517.12 517.22 37.7K
11:54 517.30 517.30 517.09 517.20 61.4K
11:55 517.09 517.09 517.01 517.01 29.0K
11:56 517.17 517.17 516.86 516.86 23.3K
11:57 516.85 517.16 516.47 517.16 61.0K
11:58 516.95 516.95 516.71 516.73 80.5K
11:59 516.89 517.02 516.89 517.00 31.4K
12:00 516.92 517.27 516.73 517.21 134.7K
12:01 517.04 517.12 516.60 516.82 73.8K
12:02 516.87 517.23 516.69 517.23 40.0K
12:03 516.67 516.92 516.67 516.78 32.6K
12:04 516.77 516.85 516.60 516.60 28.2K
12:05 516.79 516.83 516.79 516.83 16.4K
12:06 516.83 516.84 516.73 516.73 21.7K
12:07 516.89 517.07 516.89 517.07 32.2K
12:08 517.09 517.09 516.81 516.86 16.6K
12:09 516.92 516.92 516.64 516.64 71.5K
12:10 516.74 516.77 516.46 516.46 34.1K
12:11 516.46 516.64 516.46 516.61 19.2K
12:12 516.40 516.77 516.40 516.48 41.0K
12:13 516.47 516.47 516.35 516.35 21.2K
12:14 516.20 516.85 516.08 516.85 73.9K
12:15 516.75 516.93 516.75 516.91 34.2K
12:16 516.83 516.96 516.83 516.96 13.4K
12:17 517.01 517.07 516.95 516.95 24.5K
12:18 516.64 516.71 516.51 516.71 46.8K
12:19 516.85 516.99 516.85 516.99 18.0K
12:20 516.95 517.22 516.95 517.07 14.1K
12:21 516.76 516.77 516.52 516.52 38.3K
12:22 516.54 516.55 516.53 516.53 28.4K
12:23 516.53 516.53 516.39 516.39 44.0K
12:24 516.43 516.43 516.35 516.35 28.2K
12:25 516.45 516.46 516.40 516.42 11.1K
12:26 516.49 516.52 516.31 516.31 32.0K
12:27 516.44 516.70 516.44 516.70 24.6K
12:28 516.72 516.75 516.67 516.75 1,331.1K
12:29 516.79 516.79 516.56 516.56 39.8K
12:30 516.52 516.52 516.45 516.45 29.7K
12:31 516.46 516.46 516.31 516.45 19.0K
12:32 516.36 516.36 516.06 516.06 14.5K
12:33 516.43 516.44 516.37 516.37 23.9K
12:34 516.49 516.61 516.44 516.61 51.4K
12:35 516.62 516.73 516.62 516.73 23.7K
12:36 516.76 516.76 516.63 516.63 19.4K
12:37 516.62 516.64 516.59 516.64 23.4K
12:38 516.46 516.65 516.46 516.60 34.5K
12:39 516.53 516.53 516.42 516.50 34.1K
12:40 516.53 516.55 516.49 516.55 34.4K
12:41 516.36 516.60 516.36 516.59 42.2K
12:42 516.50 516.50 516.00 516.00 41.8K
12:43 516.07 516.07 516.02 516.03 26.4K
12:44 516.05 516.06 515.93 516.02 20.4K
12:45 516.08 516.13 516.05 516.13 19.1K
12:46 516.19 516.22 516.19 516.22 19.6K
12:47 516.37 516.37 516.21 516.24 20.6K
12:48 516.28 516.34 516.19 516.22 57.8K
12:49 516.32 516.34 516.09 516.09 26.4K
12:50 516.00 516.02 515.83 516.02 70.5K
12:51 516.10 516.10 516.00 516.07 18.7K
12:52 516.00 516.10 515.86 515.88 49.9K
12:53 515.94 516.08 515.85 515.85 45.0K
12:54 515.93 516.15 515.93 516.10 65.0K
12:55 516.03 516.26 516.03 516.26 17.4K
12:56 516.26 516.27 516.12 516.23 17.9K
12:57 516.25 516.33 516.23 516.23 55.4K
12:58 516.31 516.31 515.91 516.04 25.7K
12:59 516.16 516.16 515.86 515.86 37.1K
13:00 515.90 515.94 515.86 515.88 43.2K
13:01 515.92 515.92 515.81 515.81 26.5K
13:02 516.02 516.02 515.88 515.92 139.1K
13:03 515.95 516.15 515.95 516.15 23.9K
13:04 516.14 516.14 516.02 516.06 26.8K
13:05 515.94 515.94 515.65 515.72 38.9K
13:06 515.80 515.88 515.79 515.79 32.3K
13:07 515.79 515.79 515.72 515.72 16.4K
13:08 515.74 515.77 515.70 515.77 31.6K
13:09 515.69 515.69 515.51 515.51 26.6K
13:10 515.64 515.64 515.56 515.63 49.9K
13:11 515.62 515.78 515.62 515.78 59.6K
13:12 515.98 516.09 515.94 515.94 45.8K
13:13 515.84 515.85 515.81 515.84 104.3K
13:14 515.82 516.01 515.76 515.76 48.3K
13:15 515.72 515.72 515.67 515.68 21.9K
13:16 515.71 515.72 515.52 515.52 32.2K
13:17 515.48 515.49 515.23 515.23 61.7K
13:18 515.27 515.37 515.27 515.36 20.9K
13:19 515.33 515.33 514.98 514.98 49.0K
13:20 514.99 514.99 514.84 514.94 37.0K
13:21 515.25 515.25 515.03 515.03 62.5K
13:22 515.02 515.02 514.87 514.87 29.1K
13:23 514.94 515.03 514.91 514.91 35.5K
13:24 514.82 514.86 514.78 514.78 95.8K
13:25 514.81 514.82 514.55 514.55 28.3K
13:26 514.59 514.69 514.58 514.69 104.0K
13:27 514.61 514.61 514.56 514.56 53.6K
13:28 514.61 514.76 514.61 514.76 33.5K
13:29 514.76 514.76 514.51 514.51 31.4K
13:30 514.63 514.72 514.61 514.72 44.4K
13:31 514.83 514.83 514.56 514.56 48.2K
13:32 514.52 514.80 514.52 514.80 45.9K
13:33 514.79 514.92 514.79 514.87 112.9K
13:34 514.88 515.13 514.83 515.13 26.5K
13:35 515.75 515.80 515.38 515.78 36.7K
13:36 515.77 515.88 515.77 515.88 28.9K
13:37 515.90 515.90 515.82 515.82 36.7K
13:38 515.76 515.76 515.41 515.54 36.7K
13:39 515.64 515.67 514.96 514.96 50.4K
13:40 514.79 514.79 514.41 514.50 123.1K
13:41 514.09 514.09 513.36 513.36 124.1K
13:42 513.60 513.66 513.55 513.55 29.3K
13:43 513.56 513.94 513.56 513.94 39.0K
13:44 514.00 514.00 513.72 513.83 29.3K
13:45 513.87 513.87 513.77 513.81 33.7K
13:46 513.64 513.64 513.35 513.58 58.2K
13:47 513.68 513.68 513.49 513.52 57.7K
13:48 513.42 513.59 513.42 513.59 67.4K
13:49 513.63 514.32 513.63 514.07 46.4K
13:50 514.34 514.56 514.23 514.50 61.3K
13:51 515.01 515.01 514.87 514.87 60.2K
13:52 514.90 515.15 514.90 515.01 92.4K
13:53 515.60 515.60 515.47 515.51 75.4K
13:54 515.69 515.77 515.61 515.61 71.4K
13:55 515.64 515.84 515.64 515.84 41.5K
13:56 515.82 515.82 515.45 515.75 89.1K
13:57 515.48 515.78 515.48 515.78 83.3K
13:58 515.76 515.76 515.33 515.36 94.9K
13:59 515.29 515.41 515.03 515.03 596.2K
14:00 515.30 515.30 514.41 514.62 291.0K
14:01 515.05 515.05 514.54 514.54 118.0K
14:02 514.55 514.68 514.55 514.68 150.4K
14:03 514.35 514.35 514.19 514.19 78.4K
14:04 514.13 514.36 514.13 514.14 72.9K
14:05 514.19 514.23 514.05 514.19 54.4K
14:06 514.24 514.33 514.20 514.33 50.0K
14:07 514.30 514.49 514.15 514.49 91.8K
14:08 514.36 514.59 514.21 514.59 76.4K
14:09 514.54 514.54 514.42 514.46 76.0K
14:10 514.29 515.09 514.29 515.09 65.2K
14:11 515.28 515.28 514.96 515.08 47.5K
14:12 514.95 515.16 514.95 515.16 96.1K
14:13 515.02 515.02 514.91 515.01 54.3K
14:14 514.89 515.11 514.87 515.11 87.6K
14:15 515.15 515.16 515.13 515.16 33.7K
14:16 515.12 515.13 515.04 515.12 53.6K
14:17 515.18 515.18 515.16 515.16 75.0K
14:18 515.12 515.12 514.94 515.12 98.8K
14:19 514.35 514.35 514.17 514.29 70.0K
14:20 514.39 514.65 514.39 514.65 90.0K
14:21 514.61 514.65 514.56 514.56 83.3K
14:22 514.38 514.92 514.21 514.50 77.1K
14:23 514.41 514.81 514.05 514.81 119.8K
14:24 514.79 514.79 514.31 514.31 266.1K
14:25 514.16 514.69 514.16 514.58 116.6K
14:26 514.51 514.51 514.02 514.02 63.3K
14:27 513.94 514.82 513.94 514.82 76.8K
14:28 515.06 515.08 514.54 515.07 93.4K
14:29 514.45 515.07 514.45 515.03 46.8K
14:30 515.15 515.15 514.89 514.89 81.8K
14:31 514.86 515.01 514.72 514.99 103.3K
14:32 514.68 515.18 514.68 514.84 98.4K
14:33 514.58 514.58 514.42 514.48 49.6K
14:34 514.42 514.49 514.22 514.22 156.7K
14:35 514.25 514.81 514.25 514.59 67.7K
14:36 514.77 514.77 514.18 514.64 117.2K
14:37 514.26 514.94 514.26 514.58 130.0K
14:38 514.49 514.57 514.47 514.54 74.3K
14:39 514.66 514.96 514.66 514.80 125.7K
14:40 515.13 515.13 514.93 514.96 167.4K
14:41 514.99 514.99 514.88 514.97 240.3K
14:42 515.21 515.21 515.06 515.06 163.3K
14:43 514.99 515.16 514.86 515.16 159.6K
14:44 515.08 515.17 515.04 515.08 753.5K
14:45 515.01 515.18 514.95 515.10 113.1K
14:46 515.09 515.13 515.00 515.13 113.4K
14:47 515.18 515.21 515.12 515.21 220.7K
14:48 514.89 514.89 514.76 514.88 270.3K
14:49 514.90 515.16 514.75 514.85 336.7K
14:50 514.85 514.85 514.57 514.76 244.3K
14:51 514.77 514.77 514.32 514.32 388.7K
14:52 514.54 514.54 514.22 514.22 270.6K
14:53 514.36 514.48 514.36 514.48 271.5K
14:54 514.41 514.41 514.23 514.35 167.5K
14:55 514.19 514.34 514.19 514.34 227.0K
14:56 514.45 514.45 514.08 514.43 296.2K
14:57 514.32 514.64 514.32 514.62 165.1K
14:58 514.69 514.76 514.63 514.63 263.4K
14:59 514.78 514.78 514.54 514.74 193.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available