S&P/BMV IRT MidCap

IRTMI
🏛️ mexico →
757.37
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
2022-12-30 480.86 480.86 468.15 469.33 49.1M
2022-12-29 479.84 487.89 479.62 481.05 33.1M
2022-12-28 489.23 489.37 478.82 479.98 28.6M
2022-12-27 487.58 493.48 487.11 488.96 17.8M
2022-12-26 489.98 492.69 487.10 487.72 6.4M
2022-12-23 481.85 490.77 480.25 489.46 32.7M
2022-12-22 486.91 486.91 477.90 481.84 30.5M
2022-12-21 483.21 489.33 481.30 486.74 55.9M
2022-12-20 482.01 485.35 481.55 482.48 58.1M
2022-12-19 481.29 485.20 479.31 482.04 34.4M
2022-12-16 481.18 481.18 473.03 479.40 66.1M
2022-12-15 488.93 489.07 479.51 480.04 37.3M
2022-12-14 496.60 496.60 485.25 489.48 26.6M
2022-12-13 491.20 502.84 491.20 495.96 57.6M
2022-12-09 496.92 498.35 489.55 489.98 20.1M
2022-12-08 493.96 499.35 493.21 496.92 20.0M
2022-12-07 494.66 500.04 493.12 493.96 30.6M
2022-12-06 488.73 497.32 487.30 494.66 31.0M
2022-12-05 493.87 494.80 487.51 488.48 16.9M
2022-12-02 493.92 496.74 491.45 494.06 27.8M
2022-12-01 491.93 497.19 489.50 495.22 41.2M
2022-11-30 478.66 493.11 477.73 491.40 215.5M
2022-11-29 488.60 490.66 478.66 479.92 27.7M
2022-11-28 491.14 495.03 487.63 488.02 25.1M
2022-11-25 498.61 498.61 490.95 491.77 14.8M
2022-11-24 495.79 500.19 495.79 497.83 10.5M
2022-11-23 489.70 496.72 488.87 495.67 30.3M
2022-11-22 495.27 497.19 488.36 488.84 35.7M
2022-11-18 494.74 498.89 492.63 494.67 18.5M
2022-11-17 496.58 496.58 489.64 493.01 20.6M
2022-11-16 493.70 499.35 492.85 497.52 23.4M
2022-11-15 498.85 504.19 492.30 494.30 24.1M
2022-11-14 496.60 499.30 492.56 496.30 30.6M
2022-11-11 482.39 498.17 482.39 497.01 33.2M
2022-11-10 475.52 484.91 475.52 482.30 24.0M
2022-11-09 471.36 475.55 470.13 472.09 21.7M
2022-11-08 470.89 473.40 468.88 471.77 24.1M
2022-11-07 468.86 472.05 468.00 471.09 24.1M
2022-11-04 463.50 469.54 463.17 468.33 27.9M
2022-11-03 465.97 465.97 458.02 462.26 38.0M
2022-11-01 461.76 469.59 460.60 467.17 36.0M
2022-10-31 452.54 461.59 451.34 461.09 29.3M
2022-10-28 450.56 454.77 448.81 452.41 32.1M
2022-10-27 453.84 457.20 449.51 450.66 35.9M
2022-10-26 449.54 455.11 449.36 454.04 34.6M
2022-10-25 446.21 453.17 445.14 449.37 26.3M
2022-10-24 441.29 448.40 441.03 446.21 20.0M
2022-10-21 437.74 442.71 435.98 441.30 22.3M
2022-10-20 433.99 439.69 432.95 437.56 71.4M
2022-10-19 436.05 437.55 430.95 433.81 19.1M
2022-10-18 436.26 439.84 431.55 436.44 24.3M
2022-10-17 426.59 438.21 426.59 434.43 20.0M
2022-10-14 429.80 431.49 425.16 425.86 17.5M
2022-10-13 427.85 432.58 422.43 428.81 23.6M
2022-10-12 427.69 431.73 426.70 429.57 21.6M
2022-10-11 427.49 432.75 423.67 428.08 22.6M
2022-10-10 427.61 431.00 426.64 427.60 18.4M
2022-10-07 432.30 432.30 427.23 427.90 21.3M
2022-10-06 428.18 437.60 427.36 433.20 39.2M
2022-10-05 431.29 431.37 425.68 428.08 27.4M
2022-10-04 426.61 433.25 425.34 431.79 49.3M
2022-10-03 419.76 425.25 419.76 423.98 34.9M
2022-09-30 422.77 425.27 418.52 419.49 36.8M
2022-09-29 425.75 427.30 422.20 423.13 32.6M
2022-09-28 422.69 429.51 422.59 426.01 31.3M
2022-09-27 422.18 426.62 421.85 422.81 27.5M
2022-09-26 429.01 430.66 420.58 421.32 17.8M
2022-09-23 436.34 436.34 425.67 429.01 25.7M
2022-09-22 444.18 444.18 435.87 437.04 22.6M
2022-09-21 446.57 448.52 443.75 444.52 27.9M
2022-09-20 447.51 447.85 444.49 446.55 23.5M
2022-09-19 446.57 448.28 440.15 447.54 38.7M
2022-09-15 447.78 451.68 445.66 448.58 90.6M
2022-09-14 450.66 452.01 447.84 448.21 25.5M
2022-09-13 455.31 455.31 449.50 450.71 22.8M
2022-09-12 446.00 455.89 446.00 455.50 16.8M
2022-09-09 437.49 445.69 437.49 445.38 18.3M
2022-09-08 436.54 438.45 432.97 436.43 18.5M
2022-09-07 436.59 437.78 429.81 436.82 27.2M
2022-09-06 441.62 442.56 434.11 436.77 23.9M
2022-09-05 438.50 442.10 436.38 441.26 2.4M
2022-09-02 439.03 440.99 436.24 438.38 23.2M
2022-09-01 435.56 435.78 430.16 434.94 29.9M
2022-08-31 445.11 446.77 435.00 435.78 58.5M
2022-08-30 450.76 451.45 442.50 444.82 20.5M
2022-08-29 459.73 459.73 449.96 450.77 25.0M
2022-08-26 462.51 463.50 458.01 459.93 16.0M
2022-08-25 457.84 462.43 457.03 460.85 28.3M
2022-08-24 458.96 461.48 457.35 457.66 21.8M
2022-08-23 456.37 460.69 455.76 459.21 17.3M
2022-08-22 463.29 463.34 455.01 456.23 24.1M
2022-08-19 465.88 465.88 462.38 463.29 18.0M
2022-08-18 464.41 468.16 459.49 466.40 21.1M
2022-08-17 468.27 468.27 461.50 464.27 24.1M
2022-08-16 464.79 468.58 464.79 468.27 29.9M
2022-08-15 466.36 468.90 464.80 465.11 18.4M
2022-08-12 463.45 467.72 462.29 466.34 21.5M
2022-08-11 459.56 464.04 459.19 463.26 42.6M
2022-08-10 459.94 466.19 456.15 459.32 29.7M
2022-08-09 459.54 461.13 457.39 459.70 30.3M
2022-08-08 460.72 465.65 460.26 462.17 25.2M
2022-08-05 461.90 464.24 456.79 460.37 24.3M
2022-08-04 464.44 472.50 460.32 463.87 28.2M
2022-08-03 465.54 469.09 461.82 464.54 31.4M
2022-08-02 468.13 469.11 462.70 465.51 28.0M
2022-08-01 470.11 475.73 467.54 468.12 22.7M
2022-07-29 467.87 471.55 467.34 470.27 39.8M
2022-07-28 459.50 469.92 459.03 469.20 31.7M
2022-07-27 457.59 460.78 451.73 459.52 26.0M
2022-07-26 463.23 465.90 453.61 455.49 25.2M
2022-07-25 463.71 465.95 461.53 462.75 15.0M
2022-07-22 463.31 465.55 460.38 463.97 22.2M
2022-07-21 467.17 467.17 459.60 463.50 29.0M
2022-07-20 466.40 470.29 465.41 465.82 21.7M
2022-07-19 465.36 471.91 463.63 467.12 18.9M
2022-07-18 460.49 468.04 460.18 464.50 13.6M
2022-07-15 459.24 461.66 457.81 460.79 18.7M
2022-07-14 459.25 459.77 453.18 458.48 22.8M
2022-07-13 459.29 461.54 456.16 459.86 32.0M
2022-07-12 463.49 465.85 460.71 461.30 32.0M
2022-07-11 467.65 467.65 461.33 463.29 22.7M
2022-07-08 466.30 468.25 461.44 467.57 13.8M
2022-07-07 468.56 470.94 465.59 467.02 27.4M
2022-07-06 465.06 468.81 462.70 468.20 28.8M
2022-07-05 466.81 466.81 459.27 463.98 30.1M
2022-07-04 463.78 470.01 462.84 466.62 5.6M
2022-07-01 463.15 468.51 459.41 463.81 17.9M
2022-06-30 471.69 472.63 462.27 462.81 39.9M
2022-06-29 475.13 477.10 471.83 472.60 31.0M
2022-06-28 476.16 481.72 474.57 475.18 33.2M
2022-06-27 472.41 477.13 471.53 476.17 26.8M
2022-06-24 462.23 474.64 462.23 471.59 28.8M
2022-06-23 468.00 469.57 461.30 462.14 32.9M
2022-06-22 469.91 472.07 465.57 468.02 24.2M
2022-06-21 469.29 473.81 468.64 470.90 23.3M
2022-06-20 468.56 471.35 467.38 469.37 6.2M
2022-06-17 467.50 472.64 466.52 468.52 99.5M
2022-06-16 480.61 480.61 464.44 466.90 27.1M
2022-06-15 479.88 486.97 478.72 481.99 41.1M
2022-06-14 477.89 483.00 476.22 478.05 44.8M
2022-06-13 481.64 481.64 473.50 476.38 45.5M
2022-06-10 489.42 489.42 480.92 481.95 22.2M
2022-06-09 495.44 495.90 489.63 490.28 24.3M
2022-06-08 493.22 497.58 491.81 496.12 31.5M
2022-06-07 489.52 495.11 486.71 494.46 22.3M
2022-06-06 495.49 497.33 490.03 492.89 15.0M
2022-06-03 493.70 496.38 491.54 495.48 24.2M
2022-06-02 498.57 498.60 491.29 494.15 29.2M
2022-06-01 504.95 504.95 497.72 499.36 27.6M
2022-05-31 504.69 506.77 496.19 505.05 191.0M
2022-05-30 503.11 507.14 501.30 504.64 13.9M
2022-05-27 498.79 503.06 497.40 501.85 29.5M
2022-05-26 501.42 502.48 497.06 498.77 26.1M
2022-05-25 501.47 505.81 498.99 499.49 33.5M
2022-05-24 501.98 505.03 499.88 501.99 44.0M
2022-05-23 502.48 509.18 502.27 504.53 25.2M
2022-05-20 504.48 507.08 500.87 502.22 33.6M
2022-05-19 493.12 504.52 491.54 501.27 34.3M
2022-05-18 507.06 507.06 494.01 494.74 37.8M
2022-05-17 498.56 508.91 497.77 507.99 31.1M
2022-05-16 486.98 498.10 486.53 496.38 24.1M
2022-05-13 485.13 490.36 483.96 486.86 26.8M
2022-05-12 480.92 488.32 478.00 484.06 36.9M
2022-05-11 480.57 484.06 477.16 481.40 47.6M
2022-05-10 480.38 484.03 479.82 480.67 35.3M
2022-05-09 486.85 486.95 479.70 480.41 24.7M
2022-05-06 491.17 492.02 486.32 487.05 21.5M
2022-05-05 493.14 494.43 488.12 490.01 33.7M
2022-05-04 492.03 494.93 487.76 493.40 24.5M
2022-05-03 500.80 500.80 491.08 492.23 29.9M
2022-05-02 499.89 501.86 495.80 501.34 20.4M
2022-04-29 507.46 510.49 498.97 499.89 35.0M
2022-04-28 504.14 508.95 497.04 508.03 32.2M
2022-04-27 497.57 502.64 496.06 500.31 30.6M
2022-04-26 492.63 498.96 492.63 497.14 29.0M
2022-04-25 495.89 496.73 491.90 492.59 23.8M
2022-04-22 499.14 501.15 493.72 495.89 15.4M
2022-04-21 504.96 506.51 497.78 499.02 22.9M
2022-04-20 508.96 510.05 502.24 503.27 20.2M
2022-04-19 503.82 509.66 503.82 508.70 23.6M
2022-04-18 506.55 508.02 503.17 503.85 15.2M
2022-04-13 502.00 507.43 501.54 506.55 14.6M
2022-04-12 504.26 509.04 499.43 500.58 25.7M
2022-04-11 505.82 507.67 501.87 503.00 16.4M
2022-04-08 508.59 511.02 504.55 505.82 17.2M
2022-04-07 512.39 513.38 507.82 508.40 32.5M
2022-04-06 518.20 518.20 510.52 512.64 24.4M
2022-04-05 520.80 520.93 515.93 517.91 23.5M
2022-04-04 521.40 525.23 518.70 520.64 13.4M
2022-04-01 517.15 524.77 517.15 521.40 26.7M
2022-03-31 509.86 517.77 509.86 517.17 30.7M
2022-03-30 512.63 515.77 508.94 510.14 32.4M
2022-03-29 508.86 514.15 506.81 513.26 37.3M
2022-03-28 506.38 511.70 506.38 509.25 17.0M
2022-03-25 509.08 509.28 502.46 506.38 26.9M
2022-03-24 502.76 510.38 500.64 509.16 30.5M
2022-03-23 509.64 509.64 500.32 502.73 26.4M
2022-03-22 500.38 510.92 500.19 510.06 57.2M
2022-03-18 493.88 502.19 488.97 500.38 119.4M
2022-03-17 491.33 495.17 488.86 494.54 36.7M
2022-03-16 485.71 496.24 484.47 490.04 34.5M
2022-03-15 484.29 488.61 481.28 485.21 41.5M
2022-03-14 488.73 488.73 481.25 484.05 35.1M
2022-03-11 491.80 492.90 485.96 486.83 33.8M
2022-03-10 494.14 494.14 488.71 490.11 32.7M
2022-03-09 486.44 496.39 486.44 494.82 29.4M
2022-03-08 485.61 490.81 480.69 486.50 36.0M
2022-03-07 500.45 500.94 484.83 485.54 33.0M
2022-03-04 504.93 504.93 496.38 500.45 32.8M
2022-03-03 508.73 512.65 504.12 504.83 32.0M
2022-03-02 504.32 510.31 504.11 509.02 31.2M
2022-03-01 506.25 509.14 502.18 503.74 27.2M
2022-02-28 498.76 507.42 496.44 506.34 55.1M
2022-02-25 493.65 500.16 492.33 499.06 39.0M
2022-02-24 494.12 494.58 487.05 493.49 38.4M
2022-02-23 511.02 511.48 496.32 497.93 31.3M
2022-02-22 507.36 512.23 503.94 511.17 30.7M
2022-02-21 511.68 513.09 502.43 505.83 8.9M
2022-02-18 512.10 513.98 509.25 511.68 17.4M
2022-02-17 512.49 514.45 509.98 512.01 20.1M
2022-02-16 508.93 514.71 507.74 512.61 29.1M
2022-02-15 504.03 511.74 501.98 508.86 26.5M
2022-02-14 508.03 508.03 498.95 502.63 27.6M
2022-02-11 507.11 514.11 507.08 508.03 32.2M
2022-02-10 505.33 510.95 502.61 506.89 25.4M
2022-02-09 500.97 506.51 500.83 505.72 52.1M
2022-02-08 488.32 501.01 488.32 500.60 30.1M
2022-02-04 486.28 490.42 485.77 488.07 21.1M
2022-02-03 489.46 490.60 485.76 486.37 24.7M
2022-02-02 487.84 491.47 487.06 490.53 27.1M
2022-02-01 485.49 488.46 484.02 487.86 21.6M
2022-01-31 474.68 485.86 474.27 484.92 31.2M
2022-01-28 469.55 476.03 467.68 474.66 38.4M
2022-01-27 469.27 475.31 467.37 469.22 27.7M
2022-01-26 469.16 474.60 467.66 468.89 22.7M
2022-01-25 466.73 471.33 456.67 469.08 30.7M
2022-01-24 476.06 476.06 455.45 467.50 35.6M
2022-01-21 481.94 481.94 473.38 476.08 25.5M
2022-01-20 479.57 486.10 477.73 481.94 27.8M
2022-01-19 480.31 481.13 476.71 479.52 35.5M
2022-01-18 484.25 485.64 478.33 480.21 25.0M
2022-01-17 485.56 487.48 483.28 484.24 5.3M
2022-01-14 485.22 486.50 481.72 485.57 30.6M
2022-01-13 486.69 489.85 484.26 485.16 38.8M
2022-01-12 480.89 488.25 479.80 486.57 36.5M
2022-01-11 480.67 481.76 477.05 479.92 52.6M
2022-01-10 481.31 483.31 478.97 480.76 23.7M
2022-01-07 482.54 485.27 480.75 481.31 25.3M
2022-01-06 481.41 484.31 479.21 483.20 40.9M
2022-01-05 484.71 485.48 481.35 482.29 22.4M
2022-01-04 484.42 487.60 483.35 484.76 17.6M
2022-01-03 483.89 486.87 483.27 484.40 10.9M