S&P/BMV IRT CompMx

IRTCP
🏛️ mexico →
823.16
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
2021-12-31 616.63 620.00 615.74 618.80 53.3M
2021-12-30 613.34 618.00 612.73 617.49 92.4M
2021-12-29 618.00 620.94 611.71 612.59 66.2M
2021-12-28 617.85 622.57 616.68 618.16 92.5M
2021-12-27 613.86 618.95 610.72 618.49 68.4M
2021-12-24 611.09 614.45 610.39 613.85 9.4M
2021-12-23 607.80 612.99 607.35 610.72 110.4M
2021-12-22 604.58 608.05 602.52 607.58 129.5M
2021-12-21 601.76 604.96 598.12 603.86 165.2M
2021-12-20 606.57 606.57 595.02 598.48 134.8M
2021-12-17 595.20 608.29 595.00 607.08 525.5M
2021-12-16 594.96 602.08 593.57 596.20 154.1M
2021-12-15 593.56 594.94 588.99 593.77 194.9M
2021-12-14 584.99 597.03 583.67 594.68 256.5M
2021-12-13 594.23 594.23 584.20 585.20 268.8M
2021-12-10 593.89 594.33 591.09 594.05 132.8M
2021-12-09 592.25 594.82 590.04 594.09 157.2M
2021-12-08 590.83 592.97 588.71 592.18 162.1M
2021-12-07 588.10 591.77 586.15 590.67 203.0M
2021-12-06 586.73 589.44 585.14 587.16 184.9M
2021-12-03 589.88 595.87 586.07 586.83 201.1M
2021-12-02 580.29 590.78 578.87 590.50 171.1M
2021-12-01 578.59 588.43 578.59 580.01 249.4M
2021-11-30 575.64 578.31 569.82 576.54 901.8M
2021-11-29 574.48 578.35 571.67 577.47 271.2M
2021-11-26 584.26 584.26 568.09 573.17 186.6M
2021-11-25 586.88 587.44 584.30 584.82 57.9M
2021-11-24 590.59 591.46 584.80 587.00 199.9M
2021-11-23 582.96 590.84 582.96 590.16 170.2M
2021-11-22 587.58 588.49 582.56 583.51 149.6M
2021-11-19 585.15 586.99 583.04 586.24 167.2M
2021-11-18 589.90 591.02 583.20 586.33 188.2M
2021-11-17 590.59 590.59 584.69 588.88 149.1M
2021-11-16 593.24 595.02 588.51 590.21 229.7M
2021-11-12 596.81 599.05 592.38 593.38 210.5M
2021-11-11 597.18 597.46 594.14 596.44 172.7M
2021-11-10 601.46 601.53 595.15 596.40 155.2M
2021-11-09 602.43 603.41 597.30 601.01 210.7M
2021-11-08 599.60 606.03 599.38 602.44 223.8M
2021-11-05 598.64 602.09 597.22 599.31 232.2M
2021-11-04 597.91 599.30 592.56 598.22 202.7M
2021-11-03 594.81 598.28 593.34 597.47 221.9M
2021-11-01 591.09 596.99 591.09 594.43 102.4M
2021-10-29 588.90 592.40 586.83 590.53 170.5M
2021-10-28 594.65 594.65 588.65 589.16 176.0M
2021-10-27 599.49 599.49 593.49 594.19 133.8M
2021-10-26 597.86 599.92 596.01 599.55 156.2M
2021-10-25 596.15 598.91 593.43 595.45 132.9M
2021-10-22 596.89 600.11 594.34 596.07 165.3M
2021-10-21 600.19 600.31 592.23 597.47 198.4M
2021-10-20 601.15 604.73 600.18 600.86 150.0M
2021-10-19 604.97 605.63 600.05 601.87 155.4M
2021-10-18 606.92 607.56 603.46 605.09 143.8M
2021-10-15 600.32 606.99 600.32 606.46 185.1M
2021-10-14 596.91 601.04 596.91 599.21 183.1M
2021-10-13 596.77 597.49 592.44 595.59 190.5M
2021-10-12 594.87 598.36 594.19 595.80 142.1M
2021-10-11 587.81 595.31 587.81 593.66 109.0M
2021-10-08 584.97 590.59 584.51 587.77 141.4M
2021-10-07 586.95 591.04 584.37 584.72 261.2M
2021-10-06 585.93 586.16 581.05 585.70 167.6M
2021-10-05 584.85 586.76 583.91 586.54 159.8M
2021-10-04 586.73 590.42 583.17 584.28 106.0M
2021-10-01 590.27 590.27 584.29 586.65 137.3M
2021-09-30 588.24 590.56 585.76 590.37 212.6M
2021-09-29 586.22 589.30 583.84 587.07 220.3M
2021-09-28 592.82 592.82 584.71 585.16 204.3M
2021-09-27 587.35 593.69 586.50 592.70 150.2M
2021-09-24 590.29 590.75 586.40 587.14 128.0M
2021-09-23 589.32 592.03 588.94 590.75 197.2M
2021-09-22 584.13 591.93 583.97 589.27 159.0M
2021-09-21 582.04 584.82 579.77 583.57 155.5M
2021-09-20 588.48 588.48 578.79 580.60 159.8M
2021-09-17 599.09 599.09 588.51 589.00 670.2M
2021-09-15 594.43 599.55 594.31 599.06 191.0M
2021-09-14 591.25 596.25 589.04 594.69 176.4M
2021-09-13 591.66 597.08 590.49 591.14 128.4M
2021-09-10 591.26 594.40 590.37 591.16 118.9M
2021-09-09 590.65 591.01 587.63 589.90 150.1M
2021-09-08 595.33 595.33 589.69 590.64 162.6M
2021-09-07 600.27 600.27 594.61 596.27 127.7M
2021-09-06 594.84 601.10 594.36 600.19 23.6M
2021-09-03 598.41 598.69 593.87 594.87 109.2M
2021-09-02 598.61 599.28 595.75 597.49 128.7M
2021-09-01 611.79 611.79 597.87 598.81 173.4M
2021-08-31 603.30 611.49 603.16 610.73 361.3M
2021-08-30 601.14 603.84 597.70 603.00 116.1M
2021-08-27 601.47 601.47 598.55 601.08 141.4M
2021-08-26 599.29 600.58 595.41 599.18 170.3M
2021-08-25 597.16 599.25 594.51 598.94 135.7M
2021-08-24 595.14 598.92 593.98 594.84 163.2M
2021-08-23 588.53 597.43 588.53 595.50 135.6M
2021-08-20 586.53 590.34 583.71 588.36 155.3M
2021-08-19 592.97 592.97 581.32 584.79 170.3M
2021-08-18 590.39 596.01 587.87 594.92 219.1M
2021-08-17 588.87 590.80 585.68 590.19 224.0M
2021-08-16 588.57 590.58 585.83 588.57 99.3M
2021-08-13 585.84 590.37 584.98 589.97 115.7M
2021-08-12 588.09 588.09 584.78 585.24 141.9M
2021-08-11 586.99 589.17 585.56 588.30 140.1M
2021-08-10 584.73 587.70 582.93 586.16 121.2M
2021-08-09 585.92 586.33 582.59 583.76 129.0M
2021-08-06 585.60 589.22 585.60 586.22 135.0M
2021-08-05 587.79 589.93 585.16 586.78 141.9M
2021-08-04 592.29 592.29 585.21 587.47 153.1M
2021-08-03 584.21 593.20 582.44 592.58 190.7M
2021-08-02 585.52 589.14 583.38 584.13 137.7M
2021-07-30 591.63 591.63 583.30 584.26 216.3M
2021-07-29 590.36 595.22 589.21 592.90 196.2M
2021-07-28 585.59 590.04 584.82 589.82 140.7M
2021-07-27 585.40 586.06 582.01 585.11 165.2M
2021-07-26 578.68 587.67 578.58 585.08 118.3M
2021-07-23 578.58 579.47 576.23 578.14 84.1M
2021-07-22 575.83 578.62 573.39 577.66 135.0M
2021-07-21 566.73 576.16 566.73 575.28 120.3M
2021-07-20 565.77 569.45 565.05 566.76 116.5M
2021-07-19 574.84 574.84 558.95 564.48 153.0M
2021-07-16 577.79 578.12 573.34 576.88 143.9M
2021-07-15 569.95 579.70 569.78 578.13 154.0M
2021-07-14 567.88 568.98 565.26 568.07 192.4M
2021-07-13 572.66 573.23 564.23 566.24 115.4M
2021-07-12 571.52 573.09 568.98 571.99 91.0M
2021-07-09 568.79 574.11 568.79 571.68 99.1M
2021-07-08 571.73 571.73 566.91 569.26 167.7M
2021-07-07 575.25 576.37 571.19 574.66 163.3M
2021-07-06 580.50 580.50 569.77 574.37 142.3M
2021-07-05 576.49 580.54 576.49 579.99 25.7M
2021-07-02 577.57 577.57 575.56 576.31 121.4M
2021-07-01 576.06 579.65 574.91 577.86 145.5M
2021-06-30 576.67 578.34 573.20 576.50 211.3M
2021-06-29 576.28 577.66 574.41 576.51 182.8M
2021-06-28 578.88 580.03 573.73 576.46 106.9M
2021-06-25 578.13 580.08 577.35 578.67 136.0M
2021-06-24 576.22 580.10 573.14 578.78 182.6M
2021-06-23 574.60 578.58 573.37 574.59 191.1M
2021-06-22 577.22 577.78 570.88 574.27 118.3M
2021-06-21 576.41 577.72 573.98 576.39 104.3M
2021-06-18 574.22 578.61 571.33 576.40 491.6M
2021-06-17 579.26 583.15 572.69 575.16 200.2M
2021-06-16 582.92 582.92 577.23 579.02 166.7M
2021-06-15 584.37 584.37 581.25 582.44 189.1M
2021-06-14 586.54 586.76 583.14 583.64 106.4M
2021-06-11 583.66 588.07 582.66 586.46 154.2M
2021-06-10 582.43 585.24 580.68 581.83 141.5M
2021-06-09 581.61 582.96 579.67 582.38 108.1M
2021-06-08 587.48 587.48 579.79 581.82 173.9M
2021-06-07 577.09 590.84 577.09 587.85 191.1M
2021-06-04 578.54 579.08 574.03 576.90 149.0M
2021-06-03 579.69 579.98 574.50 578.53 167.3M
2021-06-02 580.10 583.51 579.08 580.02 190.0M
2021-06-01 581.71 582.98 578.19 579.66 188.2M
2021-05-31 571.68 583.15 571.03 581.12 64.7M
2021-05-28 569.04 572.56 564.88 571.86 139.6M
2021-05-27 562.46 568.25 562.09 567.27 525.7M
2021-05-26 559.53 563.12 559.37 561.40 160.5M
2021-05-25 565.20 565.92 557.77 558.15 137.5M
2021-05-24 568.89 568.89 563.38 564.41 86.9M
2021-05-21 570.23 570.45 563.50 567.93 107.9M
2021-05-20 565.87 570.25 561.02 569.42 311.0M
2021-05-19 565.25 565.25 557.76 563.28 158.8M
2021-05-18 564.48 569.77 564.48 567.72 173.9M
2021-05-17 561.13 563.19 559.34 562.92 121.9M
2021-05-14 556.74 562.52 556.74 561.06 119.9M
2021-05-13 557.43 560.52 555.33 556.74 142.0M
2021-05-12 565.78 565.78 554.97 555.44 164.4M
2021-05-11 563.72 565.79 560.46 565.25 134.5M
2021-05-10 561.05 570.13 561.05 567.36 148.5M
2021-05-07 557.60 562.42 556.97 560.50 138.7M
2021-05-06 553.13 557.79 551.92 557.06 272.0M
2021-05-05 550.47 554.37 550.38 551.03 139.6M
2021-05-04 551.89 552.00 547.36 550.10 178.6M
2021-05-03 548.08 552.33 548.08 551.40 116.4M
2021-04-30 553.39 556.01 545.14 546.09 318.0M
2021-04-29 553.24 559.28 552.26 554.22 195.1M
2021-04-28 553.49 554.96 549.11 549.75 136.4M
2021-04-27 556.40 559.51 552.51 553.20 176.3M
2021-04-26 557.25 558.53 553.66 554.26 147.7M
2021-04-23 555.60 557.50 552.48 556.11 171.9M
2021-04-22 554.08 556.12 550.95 555.43 213.5M
2021-04-21 548.60 554.62 548.60 553.03 178.2M
2021-04-20 544.29 549.45 542.10 549.12 195.0M
2021-04-19 551.34 551.96 543.85 544.25 133.1M
2021-04-16 549.20 553.81 548.23 551.48 168.1M
2021-04-15 547.04 551.04 545.68 549.23 215.2M
2021-04-14 543.11 547.59 542.04 547.07 172.7M
2021-04-13 536.44 538.34 534.03 538.12 197.3M
2021-04-12 538.89 540.86 535.35 536.32 132.1M
2021-04-09 545.55 546.35 539.04 539.37 155.2M
2021-04-08 541.83 546.95 540.90 545.58 173.2M
2021-04-07 538.59 543.95 537.64 542.29 197.2M
2021-04-06 545.47 545.47 541.81 543.00 132.8M
2021-04-05 537.90 546.34 537.12 545.44 132.3M
2021-03-31 540.73 540.87 531.80 534.24 292.5M
2021-03-30 539.33 541.67 534.91 541.39 160.8M
2021-03-29 536.12 539.83 533.05 539.45 201.6M
2021-03-26 535.03 536.69 527.18 535.46 186.1M
2021-03-25 525.67 531.58 523.96 531.04 207.9M
2021-03-24 528.39 530.18 526.33 527.59 194.4M
2021-03-23 534.63 534.63 526.78 527.30 173.4M
2021-03-22 532.74 537.57 531.62 533.74 160.5M
2021-03-19 535.69 538.15 530.74 531.68 826.6M
2021-03-18 540.17 541.37 536.93 537.33 153.8M
2021-03-17 544.55 545.84 538.31 538.80 159.7M
2021-03-16 539.88 544.89 536.27 544.53 228.4M
2021-03-12 538.04 542.40 536.96 539.79 177.9M
2021-03-11 537.93 541.48 537.60 539.01 175.2M
2021-03-10 533.50 538.48 531.60 537.73 182.0M
2021-03-09 533.41 535.70 530.86 532.78 228.0M
2021-03-08 524.48 534.63 523.97 532.42 225.4M
2021-03-05 523.43 528.20 520.58 524.25 219.4M
2021-03-04 524.59 528.02 519.83 520.55 238.5M
2021-03-03 519.31 525.75 517.91 524.69 234.7M
2021-03-02 507.27 518.68 507.15 517.12 189.2M
2021-03-01 507.52 512.68 505.85 507.51 159.8M
2021-02-26 501.80 505.85 499.40 505.36 417.3M
2021-02-25 512.97 517.62 501.14 501.90 279.8M
2021-02-24 512.46 514.23 509.29 511.12 214.7M
2021-02-23 506.41 515.04 501.92 511.63 214.5M
2021-02-22 508.63 511.31 506.29 507.99 256.9M
2021-02-19 505.08 509.98 504.58 507.60 185.4M
2021-02-18 508.39 508.39 502.26 503.05 285.5M
2021-02-17 504.78 510.62 503.42 509.41 228.8M
2021-02-16 501.15 506.74 501.15 505.13 148.1M
2021-02-15 499.95 500.63 498.39 499.31 20.3M
2021-02-12 498.24 500.04 496.65 499.66 128.3M
2021-02-11 505.55 509.10 497.04 497.94 194.7M
2021-02-10 510.24 510.73 504.45 505.18 164.2M
2021-02-09 499.92 509.30 499.79 508.50 185.3M
2021-02-08 499.50 501.94 497.58 499.60 174.9M
2021-02-05 499.70 503.76 498.21 498.92 138.5M
2021-02-04 497.07 500.71 496.38 498.88 243.8M
2021-02-03 496.25 498.17 491.77 496.49 828.8M
2021-02-02 487.39 501.59 487.39 495.16 387.7M
2021-01-29 498.21 499.02 484.73 485.59 411.6M
2021-01-28 500.73 502.98 495.99 499.94 198.7M
2021-01-27 504.76 504.76 495.71 499.63 260.1M
2021-01-26 508.57 509.19 502.29 508.47 240.1M
2021-01-25 506.23 509.87 497.48 509.22 183.4M
2021-01-22 505.24 505.75 498.34 504.43 162.5M
2021-01-21 511.77 512.64 504.99 505.87 213.2M
2021-01-20 515.96 515.96 506.49 509.45 230.7M
2021-01-19 525.18 525.37 512.33 513.42 223.0M
2021-01-18 517.38 524.63 517.38 523.79 51.9M
2021-01-15 519.83 519.83 515.33 517.53 162.5M
2021-01-14 516.92 521.68 514.83 519.54 206.5M
2021-01-13 519.39 519.73 513.29 515.98 190.5M
2021-01-12 524.11 526.01 517.37 518.30 221.1M
2021-01-11 526.82 526.84 520.42 523.52 186.4M
2021-01-08 521.98 529.80 521.40 527.48 362.9M
2021-01-07 518.03 522.43 517.11 521.42 231.2M
2021-01-06 510.55 522.09 510.07 514.85 249.6M
2021-01-05 505.89 507.45 502.70 507.12 172.6M
2021-01-04 499.80 511.87 499.80 505.35 94.1M