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
08:30 510.59 510.59 508.61 509.73 36.1K
08:31 509.49 509.94 509.00 509.26 6.9K
08:32 509.07 509.20 508.74 508.74 34.8K
08:33 508.99 508.99 508.29 508.29 32.3K
08:34 508.32 508.32 507.74 507.74 13.8K
08:35 507.81 509.07 507.79 509.07 21.3K
08:36 509.33 509.34 508.99 508.99 2.4K
08:37 508.80 508.85 508.39 508.39 20.1K
08:38 508.18 508.64 508.15 508.64 96.6K
08:39 508.64 509.26 508.64 509.25 37.8K
08:40 509.24 509.24 509.14 509.14 12.8K
08:41 509.15 509.16 508.94 509.16 11.0K
08:42 509.03 509.03 508.77 508.89 4.1K
08:43 508.83 508.83 508.59 508.59 36.4K
08:44 508.65 508.91 508.45 508.45 58.0K
08:45 508.50 508.53 508.47 508.48 25.1K
08:46 508.37 508.37 507.85 507.85 7.1K
08:47 508.12 508.12 507.63 507.63 9.7K
08:48 507.80 507.86 507.70 507.70 18.8K
08:49 507.65 507.67 507.21 507.21 61.2K
08:50 506.78 506.85 506.66 506.85 76.6K
08:51 506.81 507.06 506.80 506.85 26.1K
08:52 506.63 506.97 506.38 506.38 15.3K
08:53 506.39 506.83 506.39 506.83 40.6K
08:54 506.84 506.84 506.65 506.65 18.5K
08:55 506.62 506.70 506.62 506.70 43.7K
08:56 506.73 506.73 506.39 506.51 22.1K
08:57 506.57 506.60 506.27 506.27 19.1K
08:58 506.34 506.39 506.26 506.39 33.1K
08:59 506.41 506.41 505.92 505.92 44.9K
09:00 505.94 505.97 505.76 505.76 17.9K
09:01 505.77 505.77 505.36 505.48 13.7K
09:02 505.52 505.61 505.26 505.26 27.7K
09:03 505.26 505.26 505.14 505.17 7.5K
09:04 505.01 505.01 504.93 504.94 13.8K
09:05 505.03 505.33 505.03 505.33 20.0K
09:06 504.91 504.93 504.77 504.93 36.0K
09:07 505.06 505.21 504.96 505.21 50.7K
09:08 505.20 505.20 504.76 504.76 17.9K
09:09 504.66 504.83 504.53 504.83 32.9K
09:10 504.70 504.70 503.88 503.88 22.8K
09:11 504.20 504.27 503.65 503.65 76.3K
09:12 503.89 503.99 503.67 503.99 31.1K
09:13 503.93 503.93 503.40 503.62 26.9K
09:14 503.78 503.83 503.73 503.73 35.4K
09:15 503.63 503.69 503.63 503.67 16.0K
09:16 503.59 503.59 503.23 503.43 119.4K
09:17 503.39 503.39 503.02 503.17 154.3K
09:18 503.02 503.02 502.79 502.79 18.5K
09:19 502.60 502.60 502.07 502.07 14.8K
09:20 501.38 501.66 501.38 501.59 110.5K
09:21 501.73 501.96 501.73 501.83 27.1K
09:22 501.83 501.83 501.73 501.73 142.2K
09:23 501.79 502.69 501.79 502.69 25.8K
09:24 502.80 502.84 502.68 502.68 30.3K
09:25 502.77 502.77 502.46 502.46 37.1K
09:26 502.30 502.34 502.21 502.21 58.6K
09:27 502.18 502.34 502.18 502.34 50.8K
09:28 502.33 502.33 502.15 502.23 30.1K
09:29 502.29 502.30 502.20 502.30 25.8K
09:30 502.40 502.40 502.15 502.30 61.6K
09:31 502.25 502.51 502.24 502.51 25.1K
09:32 502.37 502.37 502.11 502.11 16.9K
09:33 502.09 502.32 502.09 502.32 18.3K
09:34 502.33 502.38 502.33 502.34 94.2K
09:35 502.38 502.49 502.32 502.48 11.5K
09:36 502.56 502.56 502.26 502.29 42.6K
09:37 502.39 502.46 502.29 502.30 15.3K
09:38 502.26 502.50 502.26 502.34 25.8K
09:39 502.28 502.33 502.10 502.10 10.8K
09:40 501.80 501.89 501.80 501.89 27.7K
09:41 501.75 501.75 501.51 501.54 29.4K
09:42 501.58 501.80 501.48 501.80 40.7K
09:43 501.96 502.23 501.96 502.20 28.4K
09:44 502.10 502.21 502.05 502.05 34.1K
09:45 502.12 502.28 502.11 502.28 45.2K
09:46 502.28 502.48 502.28 502.48 35.2K
09:47 502.34 502.34 502.17 502.17 24.0K
09:48 502.26 502.26 502.15 502.16 12.3K
09:49 502.27 502.44 502.27 502.44 34.6K
09:50 502.70 502.70 502.55 502.61 27.5K
09:51 502.53 502.62 502.53 502.60 17.9K
09:52 502.63 502.63 502.29 502.29 52.0K
09:53 502.25 502.30 502.23 502.30 84.4K
09:54 502.49 502.51 502.38 502.51 25.8K
09:55 502.64 502.89 502.53 502.53 31.8K
09:56 502.52 502.52 502.15 502.15 54.6K
09:57 502.28 502.28 502.11 502.22 67.7K
09:58 502.26 502.30 502.22 502.26 77.7K
09:59 502.26 502.26 502.06 502.08 40.1K
10:00 502.10 502.10 501.90 502.00 301.4K
10:01 501.98 501.98 501.92 501.92 42.1K
10:02 502.11 502.18 502.09 502.09 34.7K
10:03 502.08 502.08 501.98 501.98 28.4K
10:04 501.88 501.89 501.75 501.89 43.4K
10:05 501.90 502.10 501.90 502.06 30.9K
10:06 502.16 502.31 502.09 502.31 106.6K
10:07 502.54 502.81 502.54 502.81 37.6K
10:08 502.79 502.80 502.78 502.80 24.1K
10:09 503.08 503.08 502.61 502.61 38.4K
10:10 502.72 502.74 502.72 502.74 65.4K
10:11 502.72 502.73 502.53 502.53 145.1K
10:12 502.64 502.65 502.52 502.52 25.6K
10:13 502.55 502.62 502.55 502.62 19.0K
10:14 502.41 502.45 502.33 502.45 76.7K
10:15 502.55 502.55 502.40 502.40 70.1K
10:16 502.43 502.81 502.36 502.81 37.9K
10:17 502.85 503.01 502.75 502.84 39.2K
10:18 502.70 503.04 502.70 503.04 46.8K
10:19 502.94 502.96 502.88 502.94 16.8K
10:20 502.75 503.43 502.75 503.43 47.6K
10:21 503.29 503.54 503.29 503.53 20.4K
10:22 503.32 503.32 503.22 503.29 42.0K
10:23 503.30 503.30 503.06 503.18 41.4K
10:24 503.23 503.30 503.23 503.26 18.5K
10:25 503.32 503.32 502.89 502.89 69.1K
10:26 502.89 502.96 502.88 502.96 49.4K
10:27 502.89 502.91 502.82 502.87 22.1K
10:28 502.75 503.00 502.75 502.78 105.3K
10:29 502.60 502.75 502.57 502.74 80.1K
10:30 502.67 502.67 502.21 502.21 30.0K
10:31 502.21 502.37 502.21 502.22 39.4K
10:32 502.16 502.17 501.70 501.70 128.0K
10:33 501.78 501.82 501.47 501.82 24.4K
10:34 501.76 501.76 501.28 501.28 44.7K
10:35 501.34 501.34 500.90 501.01 86.1K
10:36 501.15 501.15 500.77 500.77 63.4K
10:37 500.54 501.04 500.52 501.04 44.0K
10:38 501.03 501.05 500.61 500.61 40.3K
10:39 500.00 500.00 499.55 499.63 72.9K
10:40 499.78 500.23 499.78 500.23 613.4K
10:41 500.52 500.52 500.22 500.23 88.1K
10:42 500.22 500.64 500.22 500.30 78.2K
10:43 500.28 500.57 500.26 500.57 62.1K
10:44 500.65 500.95 500.63 500.63 81.6K
10:45 500.83 501.25 500.83 501.25 37.7K
10:46 501.13 501.13 500.99 501.10 45.3K
10:47 501.32 501.32 501.24 501.26 40.6K
10:48 501.26 501.26 501.14 501.19 51.3K
10:49 501.24 501.38 501.24 501.31 30.1K
10:50 501.36 501.61 501.21 501.61 102.5K
10:51 501.45 501.69 501.45 501.69 19.4K
10:52 501.71 501.89 501.71 501.80 44.6K
10:53 501.76 501.76 501.54 501.54 79.9K
10:54 501.56 501.56 501.20 501.20 61.2K
10:55 501.29 501.29 501.17 501.18 40.6K
10:56 501.21 501.40 501.08 501.40 32.6K
10:57 501.42 501.42 501.26 501.36 26.9K
10:58 501.32 501.32 500.95 500.95 52.9K
10:59 501.26 501.32 501.23 501.23 27.8K
11:00 501.16 501.16 500.82 500.82 42.2K
11:01 500.97 501.05 500.97 501.05 21.6K
11:02 501.07 501.26 501.07 501.26 31.1K
11:03 501.43 501.54 501.34 501.54 33.5K
11:04 501.79 501.79 501.53 501.64 29.1K
11:05 501.50 501.55 501.39 501.55 79.5K
11:06 501.45 501.45 501.37 501.42 19.1K
11:07 501.49 501.49 501.20 501.21 16.5K
11:08 501.06 501.11 500.89 501.11 45.2K
11:09 501.17 501.22 500.91 500.91 52.5K
11:10 500.92 500.92 500.57 500.57 44.5K
11:11 500.57 500.60 500.45 500.45 34.2K
11:12 500.31 500.43 500.30 500.43 56.6K
11:13 500.44 500.44 500.17 500.30 27.4K
11:14 500.36 500.36 499.99 500.18 48.7K
11:15 500.24 500.36 500.17 500.17 66.9K
11:16 500.41 500.52 500.38 500.52 215.3K
11:17 500.73 500.73 500.55 500.55 86.8K
11:18 500.38 500.52 500.38 500.52 47.1K
11:19 500.32 500.51 500.09 500.34 64.1K
11:20 500.27 500.44 500.27 500.40 48.0K
11:21 500.33 500.33 500.00 500.00 61.4K
11:22 500.02 500.09 499.97 499.97 51.0K
11:23 499.52 500.02 499.52 500.02 35.3K
11:24 500.03 500.07 499.91 500.07 78.1K
11:25 500.22 500.22 500.09 500.10 47.0K
11:26 500.09 500.18 500.01 500.01 24.1K
11:27 500.01 500.01 499.62 499.62 16.5K
11:28 499.77 499.84 499.76 499.84 40.5K
11:29 499.91 500.15 499.91 500.06 22.5K
11:30 500.04 500.60 500.04 500.60 62.2K
11:31 500.65 500.72 500.59 500.72 114.1K
11:32 500.71 500.73 500.66 500.69 40.6K
11:33 500.66 500.67 500.52 500.52 19.4K
11:34 500.55 500.55 500.36 500.41 35.9K
11:35 500.23 500.30 500.23 500.30 39.6K
11:36 500.21 500.25 500.17 500.25 32.0K
11:37 500.22 500.31 500.22 500.31 20.7K
11:38 500.33 500.66 500.33 500.61 43.2K
11:39 500.98 501.00 500.89 501.00 30.7K
11:40 500.76 501.22 500.71 501.22 28.8K
11:41 501.39 501.48 501.20 501.20 29.7K
11:42 501.23 501.23 501.16 501.17 47.8K
11:43 501.22 501.26 501.22 501.26 25.2K
11:44 501.24 501.29 501.19 501.19 21.0K
11:45 501.36 501.36 501.04 501.04 32.7K
11:46 500.99 501.22 500.88 501.22 35.7K
11:47 501.24 501.45 501.24 501.45 33.2K
11:48 501.46 501.46 500.92 500.92 37.5K
11:49 500.90 500.90 500.79 500.83 20.8K
11:50 500.96 501.10 500.96 501.04 33.2K
11:51 501.09 501.31 501.09 501.21 34.0K
11:52 501.12 501.12 501.00 501.00 26.9K
11:53 501.00 501.01 500.98 501.01 39.1K
11:54 500.96 500.98 500.83 500.87 31.7K
11:55 500.88 501.05 500.88 500.97 30.2K
11:56 500.94 501.16 500.94 501.07 27.2K
11:57 501.10 501.10 500.81 500.81 24.8K
11:58 501.00 501.00 500.80 500.87 52.4K
11:59 500.80 500.80 500.64 500.70 37.6K
12:00 500.72 500.73 500.64 500.64 52.3K
12:01 500.69 500.80 500.69 500.80 32.2K
12:02 500.70 501.09 500.66 500.88 42.8K
12:03 500.49 501.26 500.49 501.26 60.2K
12:04 501.36 501.36 500.87 500.87 40.7K
12:05 501.10 501.30 501.10 501.30 22.5K
12:06 501.53 501.53 501.11 501.11 35.1K
12:07 501.10 501.24 501.10 501.22 23.8K
12:08 501.24 501.57 501.24 501.55 49.7K
12:09 501.53 501.53 501.14 501.14 30.2K
12:10 501.22 501.41 501.17 501.41 48.6K
12:11 501.56 501.67 501.48 501.48 19.9K
12:12 501.70 501.70 501.41 501.41 66.9K
12:13 501.71 501.83 501.71 501.71 28.3K
12:14 501.85 501.86 501.65 501.65 93.5K
12:15 501.53 502.07 501.53 502.07 134.2K
12:16 502.08 502.08 501.75 501.75 106.1K
12:17 501.80 501.84 501.71 501.84 59.1K
12:18 501.80 501.80 501.71 501.71 51.1K
12:19 501.59 501.66 501.30 501.30 55.2K
12:20 501.16 501.18 501.06 501.06 77.0K
12:21 500.99 501.40 500.99 501.26 50.7K
12:22 501.23 501.23 500.99 500.99 70.2K
12:23 501.00 501.00 500.96 500.98 33.7K
12:24 500.93 501.02 500.84 500.94 79.1K
12:25 501.04 501.34 501.04 501.06 83.2K
12:26 501.15 501.28 501.15 501.28 33.9K
12:27 501.17 501.17 500.74 500.76 139.2K
12:28 500.74 500.81 500.65 500.65 813.3K
12:29 500.83 500.87 500.68 500.68 94.5K
12:30 500.73 501.10 500.73 500.99 47.9K
12:31 500.96 501.16 500.96 501.00 46.5K
12:32 500.82 501.19 500.82 501.19 68.8K
12:33 501.21 501.31 501.20 501.28 62.7K
12:34 501.19 501.19 501.01 501.10 28.8K
12:35 501.17 501.35 501.17 501.35 40.5K
12:36 501.42 501.46 501.24 501.24 60.5K
12:37 501.17 501.81 501.17 501.55 151.4K
12:38 501.45 501.45 501.15 501.20 32.4K
12:39 501.30 501.52 501.28 501.51 36.3K
12:40 501.43 501.57 501.33 501.33 44.6K
12:41 501.42 501.49 501.35 501.49 104.4K
12:42 501.58 501.67 501.58 501.64 35.8K
12:43 501.77 501.77 501.70 501.73 44.8K
12:44 501.75 501.85 501.68 501.68 34.2K
12:45 501.71 501.94 501.71 501.85 30.5K
12:46 501.85 502.06 501.66 502.06 90.6K
12:47 501.93 502.14 501.93 502.14 94.5K
12:48 501.99 502.04 501.92 502.04 41.1K
12:49 502.00 502.03 501.93 502.03 41.7K
12:50 502.04 502.29 502.01 502.20 246.0K
12:51 502.20 502.56 502.20 502.49 97.6K
12:52 502.37 502.40 502.22 502.22 63.8K
12:53 501.94 502.33 501.94 502.28 61.9K
12:54 502.20 502.55 502.20 502.52 46.0K
12:55 502.47 502.47 502.26 502.26 34.9K
12:56 502.33 502.34 502.31 502.34 55.7K
12:57 502.67 502.73 502.62 502.66 40.6K
12:58 502.57 502.77 502.57 502.77 78.7K
12:59 502.70 502.75 502.34 502.59 46.9K
13:00 502.43 502.69 502.43 502.69 30.0K
13:01 502.59 502.75 502.59 502.70 23.4K
13:02 502.60 502.60 502.31 502.39 49.6K
13:03 502.47 502.49 502.40 502.49 50.4K
13:04 502.59 502.70 502.54 502.54 44.5K
13:05 502.37 502.37 501.96 501.98 63.4K
13:06 501.84 502.28 501.84 502.23 54.2K
13:07 502.02 502.02 501.81 501.81 34.2K
13:08 502.08 502.08 501.72 501.81 54.3K
13:09 502.37 502.37 501.60 501.95 79.9K
13:10 501.92 501.92 501.87 501.87 54.3K
13:11 501.89 501.89 501.79 501.83 54.0K
13:12 501.96 501.96 501.45 501.45 76.3K
13:13 501.57 501.60 501.46 501.60 53.5K
13:14 501.31 501.67 501.31 501.65 52.4K
13:15 501.75 501.75 501.58 501.58 29.4K
13:16 501.57 501.79 501.57 501.79 89.1K
13:17 501.77 501.84 501.55 501.55 106.8K
13:18 501.35 501.45 500.87 500.97 51.5K
13:19 500.83 500.83 500.31 500.31 126.1K
13:20 500.26 500.75 500.26 500.74 61.8K
13:21 500.54 500.54 500.35 500.35 86.7K
13:22 500.32 500.59 500.13 500.13 77.3K
13:23 500.26 500.28 500.23 500.28 53.1K
13:24 500.33 500.50 499.92 500.06 88.9K
13:25 500.13 500.13 500.03 500.03 48.1K
13:26 499.89 500.25 499.89 500.25 78.5K
13:27 500.60 500.60 500.36 500.36 37.6K
13:28 500.24 500.61 500.24 500.41 46.7K
13:29 500.38 500.38 500.33 500.33 64.4K
13:30 500.22 500.31 500.22 500.31 35.8K
13:31 500.39 500.42 500.24 500.24 31.0K
13:32 500.32 500.42 500.32 500.34 43.0K
13:33 500.30 500.30 500.05 500.16 40.4K
13:34 500.18 500.18 500.06 500.06 71.5K
13:35 500.08 500.16 500.06 500.12 57.2K
13:36 500.19 500.26 500.19 500.24 59.3K
13:37 500.22 500.34 500.22 500.25 64.8K
13:38 500.24 500.29 500.24 500.26 45.8K
13:39 500.43 500.45 500.41 500.41 55.6K
13:40 500.51 500.62 500.51 500.60 61.7K
13:41 500.63 500.99 500.63 500.99 91.3K
13:42 500.94 500.94 500.85 500.90 43.2K
13:43 500.84 500.87 500.64 500.64 58.7K
13:44 500.73 500.73 500.62 500.62 39.3K
13:45 500.77 500.99 500.76 500.99 69.8K
13:46 500.91 501.02 500.88 500.88 47.5K
13:47 500.76 501.04 500.76 500.97 94.0K
13:48 500.95 501.08 500.95 501.03 49.5K
13:49 500.85 501.08 500.78 501.08 64.7K
13:50 501.07 501.08 501.06 501.08 55.3K
13:51 501.02 501.13 500.77 501.13 66.0K
13:52 501.08 501.08 500.88 500.99 65.9K
13:53 500.85 500.92 500.77 500.92 51.2K
13:54 501.03 501.03 500.91 500.91 48.9K
13:55 500.91 500.91 500.85 500.89 117.4K
13:56 500.81 500.81 500.45 500.45 47.4K
13:57 500.41 500.70 500.41 500.70 66.6K
13:58 500.69 500.89 500.69 500.89 55.6K
13:59 500.77 500.84 500.75 500.76 48.6K
14:00 500.80 500.87 500.76 500.87 57.6K
14:01 500.93 500.96 500.76 500.76 42.8K
14:02 500.90 501.39 500.89 501.39 39.0K
14:03 501.20 501.20 501.00 501.04 54.8K
14:04 500.98 501.20 500.98 500.99 69.7K
14:05 500.99 501.00 500.86 500.86 41.0K
14:06 500.84 501.15 500.84 500.94 39.4K
14:07 500.96 501.01 500.94 501.00 27.2K
14:08 500.83 500.83 500.79 500.79 43.8K
14:09 500.75 500.75 500.66 500.70 86.1K
14:10 500.51 500.53 500.26 500.29 62.4K
14:11 500.29 500.29 499.97 499.97 91.2K
14:12 499.60 499.73 499.54 499.73 54.9K
14:13 499.78 500.14 499.78 499.97 75.1K
14:14 499.93 500.14 499.90 500.14 39.4K
14:15 499.79 500.10 499.79 500.10 64.8K
14:16 500.06 500.10 499.99 499.99 67.4K
14:17 499.95 500.31 499.95 500.31 35.7K
14:18 500.52 500.52 500.37 500.37 74.6K
14:19 500.44 500.53 500.44 500.53 47.8K
14:20 500.52 500.52 500.48 500.52 42.9K
14:21 500.50 500.50 500.43 500.47 46.6K
14:22 500.65 500.74 500.52 500.74 49.8K
14:23 500.70 500.70 500.39 500.41 54.8K
14:24 500.64 500.68 500.54 500.65 112.0K
14:25 500.71 500.93 500.67 500.67 52.3K
14:26 500.49 500.49 500.01 500.01 89.0K
14:27 499.96 500.09 499.94 499.94 39.6K
14:28 499.92 499.97 499.86 499.86 81.5K
14:29 499.98 499.98 499.61 499.61 59.0K
14:30 499.57 500.02 499.57 500.02 61.2K
14:31 499.96 499.96 499.50 499.50 62.5K
14:32 499.56 499.63 499.52 499.63 80.6K
14:33 499.71 499.71 499.62 499.62 116.8K
14:34 499.62 499.97 499.62 499.84 86.1K
14:35 499.89 499.89 499.40 499.40 110.7K
14:36 499.66 499.74 499.56 499.56 148.0K
14:37 499.62 499.62 499.47 499.56 65.5K
14:38 499.33 499.33 499.09 499.24 58.5K
14:39 499.27 499.27 498.99 498.99 101.3K
14:40 498.89 498.98 498.67 498.98 166.1K
14:41 499.10 499.10 498.77 498.77 184.9K
14:42 498.67 498.67 498.39 498.54 161.8K
14:43 498.53 498.63 498.53 498.55 155.8K
14:44 498.72 498.72 498.55 498.55 151.7K
14:45 498.66 498.70 498.55 498.70 162.1K
14:46 498.76 498.76 498.59 498.59 108.0K
14:47 498.46 498.76 498.46 498.76 222.4K
14:48 498.83 498.96 498.83 498.96 151.8K
14:49 499.05 499.24 499.03 499.03 176.1K
14:50 499.12 499.48 499.04 499.48 265.3K
14:51 499.50 499.70 499.50 499.65 181.1K
14:52 499.25 499.68 499.15 499.15 222.2K
14:53 499.20 499.26 499.20 499.20 159.6K
14:54 498.97 499.15 498.97 499.11 178.8K
14:55 498.96 499.03 498.96 499.03 294.1K
14:56 499.23 499.23 499.04 499.17 215.4K
14:57 499.17 499.17 499.01 499.01 224.3K
14:58 499.19 499.25 498.85 498.85 233.4K
14:59 498.97 498.97 497.76 497.76 2,377.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available