S&P/BMV IPC SmallCap

MXXSM
🏛️ mexico →
579.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 479.83 482.68 475.01 478.60 13.8M
2022-12-29 481.78 487.28 479.09 479.80 10.8M
2022-12-28 487.49 487.60 478.83 481.71 12.4M
2022-12-27 487.29 489.48 483.30 488.28 9.5M
2022-12-26 488.46 490.54 485.48 486.54 2.7M
2022-12-23 482.41 491.29 479.94 488.46 12.6M
2022-12-22 484.31 485.61 474.72 483.39 19.3M
2022-12-21 484.92 487.75 482.56 484.22 17.9M
2022-12-20 486.50 487.39 482.19 484.04 20.7M
2022-12-19 488.93 494.82 484.26 486.57 14.6M
2022-12-16 490.14 493.92 487.13 489.69 29.4M
2022-12-15 490.54 492.25 485.52 490.20 18.2M
2022-12-14 489.99 493.20 487.21 490.60 21.7M
2022-12-13 488.34 496.61 488.34 489.89 23.0M
2022-12-09 493.43 494.13 486.17 487.87 13.7M
2022-12-08 486.93 494.84 486.93 493.36 26.5M
2022-12-07 484.60 492.68 484.60 486.62 33.6M
2022-12-06 485.11 491.91 482.90 484.59 26.3M
2022-12-05 491.12 491.12 480.71 485.68 19.5M
2022-12-02 487.24 492.01 484.02 491.12 25.1M
2022-12-01 479.54 488.64 478.96 487.48 23.9M
2022-11-30 473.18 479.98 467.71 479.05 28.7M
2022-11-29 480.83 480.83 471.25 472.62 17.1M
2022-11-28 482.21 485.06 477.14 478.96 13.3M
2022-11-25 483.83 485.92 481.64 482.14 7.5M
2022-11-24 484.08 485.61 482.54 483.55 4.5M
2022-11-23 480.39 484.61 480.39 484.08 16.1M
2022-11-22 480.84 481.49 477.04 480.40 26.2M
2022-11-18 478.36 482.21 475.55 479.06 13.5M
2022-11-17 477.78 478.43 473.67 477.58 20.3M
2022-11-16 482.13 483.11 478.16 478.74 12.7M
2022-11-15 475.98 485.74 475.98 482.30 20.1M
2022-11-14 480.98 481.08 472.71 474.22 23.5M
2022-11-11 470.98 481.54 470.87 481.05 27.2M
2022-11-10 466.54 476.15 466.54 470.74 27.2M
2022-11-09 463.91 467.54 462.65 463.46 17.3M
2022-11-08 467.59 467.59 462.34 464.23 17.8M
2022-11-07 464.72 468.46 464.71 467.10 17.7M
2022-11-04 460.53 466.28 460.53 464.95 22.6M
2022-11-03 462.30 462.30 455.46 459.30 28.1M
2022-11-01 460.55 465.24 459.73 462.93 22.1M
2022-10-31 454.26 461.47 453.59 460.47 20.0M
2022-10-28 452.77 458.16 451.01 454.30 22.4M
2022-10-27 451.55 457.89 451.27 452.57 22.9M
2022-10-26 441.84 452.18 441.84 451.60 28.2M
2022-10-25 435.14 443.58 433.62 441.97 24.1M
2022-10-24 430.67 436.94 429.42 435.01 17.7M
2022-10-21 424.80 431.66 423.96 430.44 19.2M
2022-10-20 426.98 430.72 422.18 424.93 50.7M
2022-10-19 424.73 427.62 421.94 427.04 18.5M
2022-10-18 418.47 425.16 418.47 424.41 19.1M
2022-10-17 406.60 417.97 406.60 417.43 21.6M
2022-10-14 407.94 409.33 405.18 406.39 34.7M
2022-10-13 404.57 409.89 399.18 407.32 18.7M
2022-10-12 405.16 408.42 402.73 405.87 15.6M
2022-10-11 405.65 408.89 399.50 405.27 23.2M
2022-10-10 408.81 410.12 403.47 405.10 8.9M
2022-10-07 410.91 410.91 405.95 408.82 17.0M
2022-10-06 407.79 411.87 407.57 411.22 28.0M
2022-10-05 407.64 408.67 404.55 407.77 18.4M
2022-10-04 402.50 408.91 402.50 408.06 23.2M
2022-10-03 400.14 406.79 399.46 400.77 15.4M
2022-09-30 396.61 402.24 394.82 399.69 20.2M
2022-09-29 400.52 401.65 395.89 397.12 20.6M
2022-09-28 396.10 402.60 395.33 400.60 24.1M
2022-09-27 394.66 397.48 390.56 395.70 17.5M
2022-09-26 402.99 403.10 392.51 393.54 13.2M
2022-09-23 410.89 410.89 400.21 403.41 13.3M
2022-09-22 419.79 419.82 409.53 410.61 15.6M
2022-09-21 422.44 425.36 419.78 420.40 19.4M
2022-09-20 422.47 424.57 419.70 422.33 30.5M
2022-09-19 418.60 423.21 417.99 422.12 19.9M
2022-09-15 419.66 421.48 414.80 419.27 83.1M
2022-09-14 416.05 422.74 416.05 419.68 26.9M
2022-09-13 421.92 422.40 415.06 416.06 24.7M
2022-09-12 415.41 425.38 415.41 422.68 19.2M
2022-09-09 409.91 417.58 409.91 415.42 13.2M
2022-09-08 405.79 412.47 403.69 409.98 22.7M
2022-09-07 407.95 410.46 399.44 408.17 18.0M
2022-09-06 412.07 412.16 406.59 407.86 24.7M
2022-09-05 411.90 413.59 409.82 411.92 7.1M
2022-09-02 406.92 412.76 406.79 411.45 15.8M
2022-09-01 408.36 410.97 402.46 406.26 19.1M
2022-08-31 410.26 413.74 406.83 408.50 20.4M
2022-08-30 414.74 416.46 408.63 410.26 12.0M
2022-08-29 422.46 422.46 414.12 414.53 12.1M
2022-08-26 429.95 430.29 421.04 423.85 18.9M
2022-08-25 426.05 431.22 426.05 430.19 13.2M
2022-08-24 422.37 427.84 421.92 426.13 18.9M
2022-08-23 424.90 426.48 419.83 422.42 14.5M
2022-08-22 429.27 429.27 422.39 425.12 11.5M
2022-08-19 433.32 433.71 429.54 430.22 12.8M
2022-08-18 435.70 435.95 431.01 434.17 16.7M
2022-08-17 439.44 439.44 433.81 435.21 15.8M
2022-08-16 437.08 439.81 436.43 439.23 18.1M
2022-08-15 436.09 440.15 434.29 436.63 21.9M
2022-08-12 433.47 436.79 432.61 436.09 17.8M
2022-08-11 429.02 434.43 429.02 432.71 40.6M
2022-08-10 430.77 436.09 426.45 429.06 35.0M
2022-08-09 443.98 443.98 429.89 430.49 18.0M
2022-08-08 441.00 446.00 439.82 444.00 21.5M
2022-08-05 444.64 447.56 436.81 441.22 19.7M
2022-08-04 442.22 456.93 442.08 446.55 26.5M
2022-08-03 442.50 443.73 439.44 442.97 21.2M
2022-08-02 448.78 449.67 441.14 442.60 19.9M
2022-08-01 451.96 457.67 447.46 448.82 15.1M
2022-07-29 454.63 455.14 449.91 452.41 14.8M
2022-07-28 450.02 455.53 445.44 453.84 16.3M
2022-07-27 440.56 451.83 440.25 450.59 15.9M
2022-07-26 441.44 442.37 437.31 439.77 14.5M
2022-07-25 438.31 443.71 437.80 441.69 12.2M
2022-07-22 446.02 446.11 438.08 438.89 16.5M
2022-07-21 445.67 447.36 440.69 446.29 14.3M
2022-07-20 443.20 447.61 441.39 445.61 20.2M
2022-07-19 439.33 447.18 438.24 443.46 13.6M
2022-07-18 432.61 442.76 432.61 438.62 12.1M
2022-07-15 422.47 432.79 422.47 432.12 11.6M
2022-07-14 430.39 430.60 424.75 428.62 16.6M
2022-07-13 428.66 430.08 425.73 429.69 14.8M
2022-07-12 432.03 434.05 430.27 431.01 17.8M
2022-07-11 431.47 435.35 430.39 431.78 9.1M
2022-07-08 430.12 434.70 427.87 431.62 31.1M
2022-07-07 428.96 433.81 428.74 430.34 15.1M
2022-07-06 425.72 429.94 424.07 427.74 15.1M
2022-07-05 427.71 427.87 421.64 425.52 11.8M
2022-07-04 427.06 429.11 426.73 427.89 14.8M
2022-07-01 429.39 435.70 423.69 426.97 10.7M
2022-06-30 435.28 435.32 428.41 429.56 27.4M
2022-06-29 441.40 441.40 429.45 435.87 18.4M
2022-06-28 444.85 450.23 440.21 441.59 17.3M
2022-06-27 442.41 446.16 439.84 444.49 18.1M
2022-06-24 433.48 444.69 433.27 442.47 20.0M
2022-06-23 432.46 434.58 430.66 433.65 13.3M
2022-06-22 428.34 435.28 423.21 432.32 19.2M
2022-06-21 431.62 433.26 428.07 429.46 17.6M
2022-06-20 431.85 433.46 429.72 431.17 11.5M
2022-06-17 420.37 435.28 419.74 431.30 44.9M
2022-06-16 442.57 442.57 416.73 418.65 24.1M
2022-06-15 444.13 448.67 442.57 443.75 17.9M
2022-06-14 440.80 445.22 439.31 442.27 20.7M
2022-06-13 459.68 459.68 438.55 440.20 21.1M
2022-06-10 475.15 475.15 458.98 460.45 18.3M
2022-06-09 480.62 481.64 475.44 476.26 11.4M
2022-06-08 470.65 482.48 469.87 480.62 18.3M
2022-06-07 471.86 474.47 469.75 472.67 12.0M
2022-06-06 469.43 477.90 469.43 472.95 10.0M
2022-06-03 469.80 473.16 467.90 470.20 10.8M
2022-06-02 470.46 472.03 463.76 470.27 17.0M
2022-06-01 476.64 476.99 468.26 469.73 15.6M
2022-05-31 484.30 484.30 473.06 475.89 78.3M
2022-05-30 481.61 487.47 481.36 484.31 7.9M
2022-05-27 474.08 483.55 474.08 481.73 25.1M
2022-05-26 476.85 477.55 472.39 474.03 23.8M
2022-05-25 469.40 473.89 469.14 472.50 19.7M
2022-05-24 474.25 474.25 465.56 469.94 17.5M
2022-05-23 473.23 479.72 472.98 475.19 13.2M
2022-05-20 477.22 479.11 471.29 473.16 20.4M
2022-05-19 470.70 477.96 468.21 476.01 17.4M
2022-05-18 478.72 479.68 470.73 471.46 19.0M
2022-05-17 467.43 481.68 467.43 478.62 25.3M
2022-05-16 459.66 466.94 459.16 465.95 14.2M
2022-05-13 452.09 460.76 451.97 459.19 18.8M
2022-05-12 458.80 458.80 448.68 451.26 38.8M
2022-05-11 460.21 463.77 456.46 460.57 18.1M
2022-05-10 463.30 468.55 459.64 460.73 24.0M
2022-05-09 472.88 472.88 461.51 462.84 25.0M
2022-05-06 481.27 481.27 471.04 473.25 39.1M
2022-05-05 490.33 490.33 479.73 481.48 24.1M
2022-05-04 487.57 492.55 483.48 491.16 26.7M
2022-05-03 487.16 493.28 485.13 487.77 25.6M
2022-05-02 491.99 491.99 483.16 487.07 17.7M
2022-04-29 498.74 502.92 490.40 491.91 41.8M
2022-04-28 496.70 502.58 489.98 498.75 37.4M
2022-04-27 496.12 497.62 490.02 495.11 26.0M
2022-04-26 500.97 500.98 490.87 495.45 25.3M
2022-04-25 504.24 504.99 499.28 500.82 18.6M
2022-04-22 508.07 510.11 502.51 504.23 17.5M
2022-04-21 517.53 518.39 506.67 508.34 31.9M
2022-04-20 518.19 522.65 513.05 514.32 29.9M
2022-04-19 509.04 518.60 509.03 517.70 23.3M
2022-04-18 508.24 514.64 507.54 509.03 16.2M
2022-04-13 508.53 511.01 505.70 508.32 14.5M
2022-04-12 509.59 512.91 503.29 507.08 21.0M
2022-04-11 516.33 516.35 507.78 508.89 16.5M
2022-04-08 527.59 527.70 515.73 516.53 20.6M
2022-04-07 529.44 529.59 524.86 527.18 58.6M
2022-04-06 527.36 531.49 522.43 529.77 27.3M
2022-04-05 531.75 531.75 525.07 526.88 26.2M
2022-04-04 530.23 535.39 528.26 531.74 21.7M
2022-04-01 528.29 532.73 525.33 530.16 28.3M
2022-03-31 522.69 532.47 522.55 528.30 40.3M
2022-03-30 519.87 523.72 519.77 522.15 44.6M
2022-03-29 507.57 522.85 507.57 520.71 35.2M
2022-03-28 501.40 509.43 501.22 507.47 20.2M
2022-03-25 503.44 506.27 499.83 501.49 34.2M
2022-03-24 500.17 504.67 497.98 503.49 29.8M
2022-03-23 507.71 508.29 499.55 500.23 33.8M
2022-03-22 497.57 509.88 496.79 507.85 28.8M
2022-03-18 495.39 502.14 493.75 497.63 76.8M
2022-03-17 496.57 499.68 488.52 494.68 26.7M
2022-03-16 491.97 502.32 491.97 496.70 27.5M
2022-03-15 482.97 494.17 482.41 491.23 21.5M
2022-03-14 488.19 490.03 479.69 481.15 26.7M
2022-03-11 490.82 494.45 487.14 488.19 52.7M
2022-03-10 485.94 491.78 481.66 490.24 31.9M
2022-03-09 478.99 489.56 478.99 488.16 32.3M
2022-03-08 470.62 479.15 460.77 476.47 31.5M
2022-03-07 486.95 486.95 467.39 468.84 40.2M
2022-03-04 488.02 490.02 478.67 488.14 22.2M
2022-03-03 494.40 498.26 488.17 489.32 34.7M
2022-03-02 489.89 497.64 489.40 494.00 35.9M
2022-03-01 495.05 497.11 489.61 490.51 25.5M
2022-02-28 509.08 511.64 493.10 495.02 38.7M
2022-02-25 496.93 510.71 496.93 509.44 33.4M
2022-02-24 500.49 500.49 491.73 496.62 30.1M
2022-02-23 519.29 519.31 506.02 509.20 23.8M
2022-02-22 517.89 524.30 516.13 519.10 31.7M
2022-02-21 524.46 524.56 517.48 518.47 8.7M
2022-02-18 523.98 527.34 522.03 524.38 15.1M
2022-02-17 521.71 525.78 519.21 524.26 30.9M
2022-02-16 519.08 524.25 519.08 521.75 20.3M
2022-02-15 513.12 520.92 513.12 518.68 21.4M
2022-02-14 515.20 515.20 506.81 512.25 17.0M
2022-02-11 521.62 525.86 515.16 515.80 21.0M
2022-02-10 520.65 523.55 516.24 521.66 24.1M
2022-02-09 514.83 521.11 514.78 520.28 16.7M
2022-02-08 507.25 515.95 506.04 514.44 25.4M
2022-02-04 505.80 509.89 502.91 507.93 12.1M
2022-02-03 506.24 509.23 502.27 506.08 19.4M
2022-02-02 500.55 506.10 500.11 505.04 10.9M
2022-02-01 496.01 502.21 493.21 501.10 30.4M
2022-01-31 485.24 498.25 484.93 495.20 22.7M
2022-01-28 483.65 487.80 477.67 484.94 27.9M
2022-01-27 486.38 490.77 482.50 483.50 34.0M
2022-01-26 481.26 489.12 481.26 485.95 34.4M
2022-01-25 481.11 482.92 469.50 479.56 22.6M
2022-01-24 488.72 488.72 466.24 481.68 25.7M
2022-01-21 497.59 497.84 488.42 488.97 16.7M
2022-01-20 498.15 501.64 497.23 498.29 20.4M
2022-01-19 502.28 502.90 496.73 498.44 28.1M
2022-01-18 504.71 504.71 496.30 502.00 15.8M
2022-01-17 505.08 507.38 503.93 504.46 4.1M
2022-01-14 503.60 506.84 502.55 505.08 18.4M
2022-01-13 507.34 512.25 503.78 504.85 23.4M
2022-01-12 502.88 508.51 502.14 506.99 30.9M
2022-01-11 502.91 508.45 502.05 503.26 30.2M
2022-01-10 503.40 505.01 499.22 502.95 23.1M
2022-01-07 501.56 505.26 498.89 503.40 22.5M
2022-01-06 503.51 505.99 500.21 502.07 14.4M
2022-01-05 504.40 507.77 502.12 503.40 48.9M
2022-01-04 503.32 509.06 502.14 504.59 26.8M
2022-01-03 502.36 507.53 499.58 502.79 20.6M