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
08:30 498.20 498.71 498.20 498.71 7.7K
08:31 498.71 498.71 498.17 498.17 2.2K
08:32 498.24 498.51 498.24 498.51 13.2K
08:33 498.51 498.51 496.97 496.97 72.0K
08:34 497.10 497.84 497.09 497.84 10.4K
08:35 497.83 497.93 497.83 497.93 1.8K
08:36 497.75 497.75 497.26 497.37 9.7K
08:37 497.32 497.32 497.06 497.10 2.6K
08:38 497.02 497.06 496.99 496.99 30.2K
08:39 496.48 496.48 495.51 495.51 24.4K
08:40 495.59 495.69 494.64 494.64 11.6K
08:41 494.82 494.91 494.81 494.91 6.4K
08:42 494.92 495.28 494.92 495.21 2.9K
08:43 495.01 495.10 494.93 494.93 5.4K
08:44 494.81 494.81 494.64 494.64 24.9K
08:45 495.22 495.22 494.73 494.94 9.4K
08:46 494.95 495.11 494.75 495.11 5.5K
08:47 494.73 494.73 494.27 494.27 23.4K
08:48 494.23 494.61 494.23 494.61 335.9K
08:49 494.65 494.84 494.30 494.30 43.4K
08:50 494.31 494.31 493.69 493.76 6.3K
08:51 493.74 494.07 493.74 494.07 15.1K
08:52 494.18 494.18 493.41 493.41 50.4K
08:53 493.77 494.31 493.77 494.28 15.1K
08:54 494.22 495.11 494.22 495.11 203.5K
08:55 494.75 494.76 494.60 494.60 18.5K
08:56 494.81 494.81 494.22 494.22 10.5K
08:57 494.29 494.29 494.10 494.22 7.1K
08:58 494.23 494.28 494.11 494.11 7.7K
08:59 494.07 494.07 493.87 493.87 6.7K
09:00 493.84 494.42 493.84 494.42 28.1K
09:01 494.04 494.10 494.03 494.10 23.1K
09:02 494.38 494.39 494.24 494.24 9.4K
09:03 494.24 494.42 494.24 494.42 15.7K
09:04 494.47 494.85 494.43 494.85 27.8K
09:05 495.22 495.22 494.45 494.45 27.0K
09:06 494.09 494.33 494.00 494.33 23.2K
09:07 494.07 494.07 493.87 493.87 25.7K
09:08 494.10 495.31 494.10 495.31 36.0K
09:09 494.77 495.61 494.77 495.61 42.2K
09:10 495.46 495.68 495.46 495.50 90.3K
09:11 495.33 495.95 495.33 495.95 19.6K
09:12 495.90 496.07 495.81 496.07 30.0K
09:13 496.03 496.18 495.27 495.54 15.8K
09:14 495.85 496.27 495.47 496.27 39.6K
09:15 496.12 496.12 495.55 495.55 21.7K
09:16 495.61 495.61 495.27 495.27 16.1K
09:17 495.17 495.27 495.17 495.17 16.0K
09:18 495.18 495.18 495.04 495.04 45.0K
09:19 495.12 495.19 494.95 494.98 33.5K
09:20 495.00 495.40 495.00 495.25 44.4K
09:21 495.32 495.45 494.95 495.45 28.6K
09:22 495.27 495.61 495.06 495.06 71.4K
09:23 495.27 495.27 495.00 495.00 27.7K
09:24 495.10 495.10 494.39 494.39 20.2K
09:25 494.59 494.72 494.36 494.72 24.3K
09:26 494.90 494.90 494.66 494.66 13.5K
09:27 494.64 494.64 494.38 494.38 21.6K
09:28 494.30 494.32 494.17 494.32 29.8K
09:29 494.43 494.43 494.14 494.14 20.7K
09:30 494.09 495.06 493.88 495.06 30.2K
09:31 495.06 495.06 494.80 494.80 15.7K
09:32 494.74 495.18 494.74 495.18 18.6K
09:33 495.28 495.28 495.12 495.12 28.7K
09:34 495.06 495.37 494.97 494.97 19.8K
09:35 495.18 495.18 494.71 494.71 16.5K
09:36 494.56 495.64 494.52 494.52 122.7K
09:37 494.41 494.41 493.97 493.97 71.8K
09:38 494.03 494.08 493.85 493.85 21.2K
09:39 494.08 494.08 493.84 493.89 18.5K
09:40 494.19 494.76 494.19 494.46 466.8K
09:41 494.34 494.97 494.34 494.97 20.2K
09:42 494.68 495.35 494.68 495.33 68.7K
09:43 495.25 497.37 495.25 497.37 31.7K
09:44 496.85 497.45 496.85 497.05 70.0K
09:45 496.94 496.94 496.36 496.36 31.9K
09:46 496.53 496.53 495.88 495.88 13.9K
09:47 495.86 495.86 495.71 495.71 29.5K
09:48 495.81 495.92 495.73 495.73 27.2K
09:49 495.91 496.08 495.89 496.08 14.1K
09:50 496.28 497.57 496.28 497.57 23.8K
09:51 496.92 496.93 496.45 496.45 15.3K
09:52 496.19 496.50 495.76 495.76 22.3K
09:53 496.16 496.87 496.16 496.55 19.3K
09:54 496.26 496.36 496.09 496.21 63.1K
09:55 496.52 497.06 496.23 497.06 40.0K
09:56 496.90 497.11 496.90 497.11 21.3K
09:57 497.29 497.46 497.01 497.40 52.3K
09:58 497.38 497.47 497.14 497.47 47.7K
09:59 497.50 497.76 497.50 497.76 32.8K
10:00 497.70 497.70 496.93 497.65 53.7K
10:01 497.57 497.57 497.35 497.35 21.4K
10:02 497.45 497.50 497.40 497.50 23.6K
10:03 497.46 497.48 497.18 497.18 14.2K
10:04 497.03 497.60 497.03 497.60 49.6K
10:05 497.77 497.77 497.45 497.73 23.9K
10:06 497.78 497.78 497.60 497.67 18.7K
10:07 497.93 498.09 497.93 497.97 42.0K
10:08 497.97 497.97 497.56 497.85 92.9K
10:09 498.14 498.19 497.87 497.87 24.4K
10:10 499.11 499.28 498.47 499.14 87.9K
10:11 498.58 499.73 498.58 499.23 34.6K
10:12 499.57 499.57 497.95 498.15 52.8K
10:13 497.90 497.90 497.21 497.26 47.0K
10:14 497.39 497.40 497.29 497.29 20.1K
10:15 496.75 497.14 496.75 497.03 37.6K
10:16 497.14 497.19 496.94 497.03 29.6K
10:17 497.04 497.04 496.59 496.88 31.5K
10:18 496.66 496.66 496.07 496.22 39.9K
10:19 496.23 496.23 496.15 496.15 28.6K
10:20 496.08 496.25 496.08 496.14 34.1K
10:21 496.12 496.32 496.12 496.32 64.1K
10:22 496.43 496.43 496.09 496.24 44.8K
10:23 496.22 496.22 495.66 495.66 74.9K
10:24 495.97 496.03 495.88 495.88 30.2K
10:25 495.54 496.11 495.54 496.11 46.9K
10:26 496.11 496.17 496.11 496.15 44.0K
10:27 495.94 496.15 495.94 496.11 31.1K
10:28 496.16 496.44 496.16 496.44 32.7K
10:29 496.51 496.58 496.23 496.23 36.9K
10:30 496.08 496.21 496.02 496.02 21.7K
10:31 496.20 496.26 496.00 496.26 32.6K
10:32 496.35 496.53 496.35 496.53 46.8K
10:33 496.44 496.50 496.38 496.38 23.5K
10:34 496.12 496.49 496.10 496.34 207.6K
10:35 496.24 496.49 496.20 496.20 85.2K
10:36 496.18 496.35 496.06 496.35 177.1K
10:37 496.28 496.28 496.10 496.18 35.7K
10:38 496.17 496.59 496.17 496.45 27.0K
10:39 496.52 496.53 496.25 496.25 177.6K
10:40 496.49 496.60 496.49 496.57 38.5K
10:41 496.53 496.56 496.23 496.23 29.6K
10:42 496.01 496.40 496.01 496.25 70.3K
10:43 496.32 496.32 496.15 496.24 46.3K
10:44 496.09 496.51 496.09 496.51 36.3K
10:45 496.22 496.47 496.21 496.47 25.9K
10:46 496.17 496.49 496.17 496.49 40.5K
10:47 496.37 496.40 496.32 496.39 26.1K
10:48 496.31 496.42 496.31 496.38 33.6K
10:49 496.52 496.52 496.27 496.41 28.2K
10:50 496.37 496.66 496.37 496.66 32.1K
10:51 496.52 496.64 496.52 496.64 25.7K
10:52 496.82 496.82 496.55 496.70 42.4K
10:53 496.75 496.95 496.74 496.83 65.3K
10:54 496.82 496.85 496.56 496.79 57.0K
10:55 496.81 497.11 496.81 497.09 141.4K
10:56 496.94 497.16 496.89 497.16 45.6K
10:57 497.21 497.21 497.08 497.21 50.2K
10:58 497.10 497.14 496.71 496.71 27.5K
10:59 496.83 496.83 496.57 496.59 34.1K
11:00 496.39 496.83 496.39 496.83 42.4K
11:01 496.72 496.97 496.72 496.90 24.6K
11:02 496.93 497.25 496.93 497.25 32.5K
11:03 497.13 497.40 497.13 497.20 96.6K
11:04 497.08 497.16 497.08 497.16 78.1K
11:05 497.12 497.13 497.02 497.12 32.5K
11:06 497.05 497.15 497.05 497.05 26.7K
11:07 497.09 497.16 496.96 496.96 39.1K
11:08 496.88 496.88 496.82 496.88 42.7K
11:09 496.93 497.20 496.93 497.02 44.1K
11:10 497.20 497.22 497.04 497.04 55.8K
11:11 497.02 497.02 496.62 496.62 138.0K
11:12 496.77 496.77 496.59 496.72 34.9K
11:13 496.73 496.74 496.56 496.56 52.6K
11:14 496.62 496.71 496.49 496.71 60.2K
11:15 496.63 496.63 496.33 496.38 46.6K
11:16 496.42 496.60 496.42 496.57 98.9K
11:17 496.69 496.77 496.69 496.73 26.0K
11:18 496.77 496.83 496.77 496.77 23.6K
11:19 496.41 496.63 496.33 496.63 54.2K
11:20 496.22 496.53 496.22 496.53 34.5K
11:21 496.04 496.28 496.04 496.12 49.6K
11:22 496.09 496.48 496.09 496.48 46.8K
11:23 496.47 497.19 496.47 497.19 29.9K
11:24 496.89 496.96 496.84 496.84 44.8K
11:25 497.13 497.15 496.93 496.93 97.7K
11:26 497.01 497.17 497.01 497.08 47.0K
11:27 497.01 497.28 496.99 496.99 140.8K
11:28 496.98 497.38 496.98 497.12 33.5K
11:29 497.12 497.44 497.08 497.08 62.9K
11:30 496.95 496.95 496.51 496.69 136.8K
11:31 496.39 496.39 495.92 495.92 81.5K
11:32 496.06 496.06 495.96 496.00 63.8K
11:33 495.93 496.12 495.93 496.11 34.5K
11:34 496.07 496.32 496.07 496.32 42.8K
11:35 496.37 496.49 496.20 496.31 31.3K
11:36 496.46 496.59 496.43 496.59 42.1K
11:37 496.66 496.66 496.60 496.62 49.2K
11:38 496.62 496.62 496.42 496.52 47.1K
11:39 496.77 496.77 496.54 496.54 56.3K
11:40 496.39 496.84 496.39 496.84 104.0K
11:41 497.05 497.42 497.05 497.28 354.6K
11:42 496.70 496.91 496.69 496.69 55.1K
11:43 496.99 497.19 496.83 497.19 45.6K
11:44 497.17 497.45 497.17 497.45 85.8K
11:45 497.34 497.34 497.10 497.17 43.6K
11:46 497.10 497.29 496.87 496.87 54.6K
11:47 496.83 496.95 496.80 496.95 28.4K
11:48 496.99 497.10 496.86 497.00 90.6K
11:49 497.04 497.43 497.00 497.43 129.7K
11:50 497.47 497.47 497.27 497.27 92.8K
11:51 497.29 497.41 497.27 497.41 70.1K
11:52 497.36 497.36 497.11 497.12 36.4K
11:53 497.12 497.12 497.00 497.00 75.7K
11:54 496.75 496.91 496.75 496.91 55.5K
11:55 496.86 496.90 496.70 496.75 77.2K
11:56 496.72 497.16 496.72 497.14 56.8K
11:57 497.00 497.08 497.00 497.00 74.0K
11:58 497.11 497.32 497.09 497.28 93.2K
11:59 497.19 497.21 497.10 497.12 50.2K
12:00 497.08 497.21 497.05 497.05 28.3K
12:01 496.95 496.95 496.57 496.57 62.0K
12:02 496.51 496.79 496.51 496.79 45.9K
12:03 496.80 497.19 496.80 497.19 91.8K
12:04 497.27 498.03 497.27 498.03 76.4K
12:05 497.78 498.06 497.78 497.83 46.3K
12:06 497.79 497.97 497.79 497.89 43.0K
12:07 497.96 498.00 497.82 497.82 224.1K
12:08 497.68 497.80 497.68 497.73 48.7K
12:09 497.69 497.84 497.69 497.84 61.2K
12:10 497.87 498.29 497.87 498.29 72.2K
12:11 498.20 498.20 497.02 497.05 29.7K
12:12 496.95 497.36 496.95 497.33 144.2K
12:13 497.17 497.17 497.03 497.03 45.2K
12:14 497.19 497.28 497.10 497.27 40.8K
12:15 497.18 497.18 496.57 496.88 73.2K
12:16 496.83 496.99 496.83 496.94 32.1K
12:17 497.01 497.11 496.92 497.05 100.6K
12:18 497.07 497.30 497.04 497.30 146.2K
12:19 497.35 497.35 497.10 497.15 32.7K
12:20 497.02 497.32 497.02 497.32 37.3K
12:21 497.95 498.09 497.79 497.79 35.3K
12:22 497.90 497.98 497.90 497.98 61.9K
12:23 498.06 498.25 498.05 498.25 56.0K
12:24 498.23 498.48 498.23 498.48 47.1K
12:25 498.74 499.20 498.66 498.80 32.7K
12:26 499.12 499.52 499.12 499.49 31.3K
12:27 499.10 499.45 499.10 499.25 38.7K
12:28 499.37 499.41 499.36 499.41 56.5K
12:29 499.82 500.06 499.67 500.06 40.7K
12:30 500.27 500.27 498.92 498.92 56.0K
12:31 498.89 498.96 498.85 498.96 32.0K
12:32 498.88 498.88 498.72 498.72 70.4K
12:33 498.72 498.78 498.65 498.71 46.9K
12:34 498.43 498.65 498.30 498.65 48.8K
12:35 498.27 498.32 498.01 498.01 55.4K
12:36 498.08 498.08 497.87 497.87 27.0K
12:37 498.20 498.31 498.01 498.01 71.0K
12:38 497.84 497.95 497.65 497.65 63.8K
12:39 497.43 497.43 497.08 497.08 55.4K
12:40 497.56 497.56 496.92 496.92 73.4K
12:41 496.91 497.48 496.91 497.48 42.2K
12:42 497.62 497.62 497.25 497.31 48.4K
12:43 497.30 497.44 497.26 497.44 48.5K
12:44 497.42 497.42 496.36 496.36 57.5K
12:45 496.40 496.58 496.32 496.32 58.4K
12:46 496.79 496.99 496.79 496.90 44.0K
12:47 496.94 496.94 496.71 496.75 53.9K
12:48 496.74 496.86 496.27 496.86 21.6K
12:49 496.95 497.08 496.71 496.71 40.2K
12:50 496.86 496.86 496.63 496.63 57.5K
12:51 496.42 497.35 496.42 497.28 72.0K
12:52 497.49 497.69 497.49 497.56 55.3K
12:53 498.11 498.11 497.46 497.46 45.2K
12:54 497.50 497.83 497.50 497.70 47.7K
12:55 497.61 498.03 497.61 497.97 50.0K
12:56 497.79 497.93 497.79 497.82 55.7K
12:57 497.91 497.91 497.71 497.80 38.0K
12:58 497.91 497.91 497.56 497.61 58.2K
12:59 497.77 497.84 497.65 497.65 42.4K
13:00 497.77 497.77 497.53 497.64 56.3K
13:01 497.70 497.97 497.70 497.93 89.1K
13:02 497.90 497.90 497.78 497.85 52.0K
13:03 497.86 497.86 497.52 497.62 71.5K
13:04 497.78 497.80 497.77 497.77 32.1K
13:05 497.72 497.72 497.51 497.51 51.8K
13:06 497.33 497.41 497.32 497.32 128.1K
13:07 497.47 497.68 497.45 497.45 47.0K
13:08 497.51 497.65 497.51 497.57 61.9K
13:09 497.48 497.57 497.48 497.54 26.4K
13:10 497.70 497.85 497.68 497.75 62.9K
13:11 497.76 497.98 497.76 497.84 50.7K
13:12 497.78 497.84 497.52 497.52 68.2K
13:13 497.52 497.55 497.43 497.45 64.5K
13:14 497.50 497.71 497.41 497.41 43.4K
13:15 497.37 497.46 497.25 497.25 78.1K
13:16 497.32 497.32 497.13 497.31 44.6K
13:17 497.21 497.54 497.21 497.47 34.1K
13:18 497.25 497.74 497.25 497.74 41.6K
13:19 497.56 498.00 497.56 498.00 51.8K
13:20 497.90 497.91 497.78 497.88 63.9K
13:21 497.87 497.87 497.72 497.84 58.4K
13:22 497.86 497.90 497.86 497.90 49.7K
13:23 497.83 497.89 497.83 497.83 38.1K
13:24 497.70 497.89 497.70 497.89 46.1K
13:25 497.75 497.98 497.66 497.98 50.9K
13:26 497.55 497.78 497.55 497.78 54.4K
13:27 497.50 497.62 497.50 497.62 49.4K
13:28 497.59 497.62 497.57 497.57 37.6K
13:29 497.51 497.52 497.38 497.52 42.1K
13:30 497.42 497.47 497.39 497.47 26.1K
13:31 497.49 497.49 497.39 497.41 66.7K
13:32 497.44 497.49 497.40 497.40 36.9K
13:33 497.47 497.47 497.22 497.33 78.7K
13:34 497.45 497.45 497.24 497.45 55.3K
13:35 497.48 497.57 497.47 497.49 57.5K
13:36 497.36 497.50 497.31 497.31 40.9K
13:37 497.42 497.60 497.42 497.60 58.6K
13:38 497.73 497.91 497.62 497.91 37.5K
13:39 497.88 497.98 497.71 497.71 26.6K
13:40 497.81 498.05 497.81 497.81 41.6K
13:41 497.94 497.94 497.68 497.76 58.2K
13:42 498.14 498.39 497.91 498.39 58.6K
13:43 498.40 498.40 498.18 498.37 77.4K
13:44 498.22 498.22 497.87 497.87 37.9K
13:45 497.83 497.96 497.83 497.96 52.5K
13:46 497.69 497.91 497.53 497.74 214.6K
13:47 497.82 498.17 497.82 498.17 39.6K
13:48 498.03 498.03 497.92 497.94 31.8K
13:49 497.91 498.03 497.90 497.90 80.5K
13:50 497.80 498.02 497.71 498.02 48.2K
13:51 497.74 497.89 497.62 497.68 85.0K
13:52 497.79 497.79 497.64 497.64 43.6K
13:53 497.61 497.80 497.60 497.62 94.2K
13:54 497.64 497.76 497.59 497.59 66.7K
13:55 497.65 497.67 497.38 497.60 35.6K
13:56 497.57 497.64 497.25 497.25 97.9K
13:57 497.40 497.42 497.21 497.42 46.5K
13:58 497.82 497.82 497.46 497.52 120.7K
13:59 497.75 497.75 497.50 497.50 74.3K
14:00 497.63 498.09 497.63 498.09 62.4K
14:01 498.32 498.56 498.32 498.53 62.9K
14:02 498.65 498.70 498.64 498.70 71.8K
14:03 498.56 499.00 498.54 499.00 53.6K
14:04 498.91 498.91 498.66 498.66 50.9K
14:05 498.57 498.61 498.57 498.61 68.7K
14:06 498.61 498.98 498.61 498.98 106.9K
14:07 498.84 499.15 498.84 499.15 79.9K
14:08 499.21 499.21 498.96 499.15 76.4K
14:09 498.99 499.31 498.98 499.31 91.8K
14:10 499.31 499.31 498.91 498.91 112.0K
14:11 498.96 498.96 498.93 498.95 67.9K
14:12 499.02 499.05 499.00 499.02 43.4K
14:13 498.89 498.91 498.83 498.83 35.6K
14:14 498.90 498.90 498.69 498.69 56.3K
14:15 498.58 498.58 498.29 498.29 35.1K
14:16 498.38 498.42 498.27 498.29 23.3K
14:17 498.41 498.60 498.32 498.32 69.2K
14:18 498.35 498.35 498.25 498.25 54.4K
14:19 498.45 498.45 498.26 498.30 53.3K
14:20 498.33 498.37 498.13 498.13 37.0K
14:21 498.20 498.22 498.15 498.22 54.6K
14:22 498.19 498.48 498.16 498.16 159.5K
14:23 498.00 498.08 497.96 498.08 42.8K
14:24 497.77 498.01 497.77 497.94 29.5K
14:25 497.89 497.94 497.88 497.91 68.2K
14:26 497.98 497.98 497.78 497.83 73.3K
14:27 497.81 498.02 497.81 497.95 91.2K
14:28 497.95 498.22 497.95 498.18 44.8K
14:29 498.25 498.29 498.25 498.28 30.4K
14:30 498.17 498.40 497.99 498.40 36.5K
14:31 498.34 498.34 497.79 497.79 57.8K
14:32 497.82 498.20 497.75 498.05 32.7K
14:33 498.05 498.17 497.83 497.83 118.0K
14:34 497.77 497.77 497.24 497.24 47.9K
14:35 497.43 497.77 497.42 497.77 81.2K
14:36 497.70 497.74 497.51 497.74 102.1K
14:37 497.56 497.71 497.47 497.71 84.5K
14:38 497.89 498.07 497.89 498.07 54.1K
14:39 498.01 498.14 497.98 497.98 115.8K
14:40 497.87 497.89 497.49 497.49 215.4K
14:41 497.36 497.41 497.29 497.41 185.8K
14:42 497.54 497.74 497.54 497.74 100.0K
14:43 497.91 498.05 497.89 498.05 279.2K
14:44 497.91 498.18 497.91 498.18 359.0K
14:45 498.29 498.29 497.84 497.84 363.7K
14:46 497.88 497.88 497.60 497.66 212.5K
14:47 497.59 497.59 497.45 497.45 180.7K
14:48 497.44 497.49 497.31 497.49 209.3K
14:49 497.70 497.70 497.19 497.19 219.9K
14:50 497.05 497.25 497.05 497.05 413.6K
14:51 497.13 497.46 497.13 497.46 303.9K
14:52 497.28 497.67 497.27 497.27 160.3K
14:53 497.04 497.31 497.04 497.31 303.5K
14:54 497.41 497.71 497.41 497.71 301.1K
14:55 497.80 497.86 497.78 497.86 191.9K
14:56 497.58 497.62 497.57 497.58 122.8K
14:57 497.35 497.70 497.35 497.70 169.9K
14:58 497.60 497.88 497.60 497.88 253.7K
14:59 498.08 498.08 497.13 497.13 2,098.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available