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
2023-12-29 576.46 576.94 570.97 573.02 21.4M
2023-12-28 583.41 583.45 573.77 576.06 21.1M
2023-12-27 582.75 585.04 581.37 582.00 24.2M
2023-12-26 580.66 585.75 580.66 581.87 23.2M
2023-12-25 581.34 584.04 580.38 581.88 29.3M
2023-12-22 581.34 584.04 580.38 581.88 29.3M
2023-12-21 574.97 581.50 574.97 580.95 32.4M
2023-12-20 579.79 583.01 573.18 574.26 63.0M
2023-12-19 582.32 585.38 577.04 580.04 75.2M
2023-12-18 575.59 582.96 570.87 581.83 60.0M
2023-12-15 574.26 581.35 571.49 576.78 241.4M
2023-12-14 548.20 578.28 548.20 574.96 113.7M
2023-12-13 537.49 546.16 535.95 545.38 104.7M
2023-12-11 536.72 540.72 536.09 538.39 73.4M
2023-12-08 537.98 538.37 533.90 536.39 77.9M
2023-12-07 536.52 540.08 535.14 537.81 82.7M
2023-12-06 536.39 541.66 536.09 537.61 78.7M
2023-12-05 537.72 538.35 529.69 536.87 116.8M
2023-12-04 534.35 541.41 534.13 537.30 101.0M
2023-12-01 531.28 536.89 526.55 535.61 76.4M
2023-11-30 522.42 532.17 520.19 531.33 524.4M
2023-11-29 515.38 522.74 515.38 521.67 92.5M
2023-11-28 512.59 518.63 511.44 515.44 84.8M
2023-11-27 515.04 515.45 510.81 513.01 87.5M
2023-11-24 511.76 515.71 508.11 514.88 61.6M
2023-11-23 507.09 512.06 507.09 511.71 21.5M
2023-11-22 509.40 511.63 506.70 507.07 60.9M
2023-11-21 508.55 511.24 502.57 509.10 83.3M
2023-11-17 505.72 512.68 505.72 510.22 67.7M
2023-11-16 513.28 513.28 505.16 505.48 79.3M
2023-11-15 507.19 514.84 507.19 511.99 92.1M
2023-11-14 498.15 509.30 498.15 508.06 78.7M
2023-11-13 501.09 502.35 497.29 497.62 57.8M
2023-11-10 503.03 505.27 500.33 500.95 72.4M
2023-11-09 504.45 505.20 500.33 502.39 76.0M
2023-11-08 503.84 508.22 502.48 504.62 65.2M
2023-11-07 508.66 509.71 502.47 505.06 89.2M
2023-11-06 500.06 512.87 500.06 508.82 92.1M
2023-11-03 491.07 507.29 491.07 500.01 98.9M
2023-11-01 476.85 485.78 475.80 484.36 61.8M
2023-10-31 475.02 478.25 471.88 476.05 132.7M
2023-10-30 472.87 478.08 472.87 475.51 80.2M
2023-10-27 482.92 483.46 472.75 473.24 96.6M
2023-10-26 483.81 486.91 478.42 483.15 76.5M
2023-10-25 478.60 484.43 477.96 483.77 71.4M
2023-10-24 478.70 481.14 476.77 478.50 51.8M
2023-10-23 483.01 483.01 476.12 478.30 53.9M
2023-10-20 484.65 485.25 480.80 482.50 80.6M
2023-10-19 490.92 492.85 483.76 484.37 103.5M
2023-10-18 494.21 494.93 486.91 492.34 143.4M
2023-10-17 492.79 495.60 491.65 495.14 87.2M
2023-10-16 486.12 496.64 486.12 494.59 55.7M
2023-10-13 488.20 489.91 484.57 485.89 72.6M
2023-10-12 495.82 495.82 485.63 488.17 89.5M
2023-10-11 494.35 496.78 492.46 496.01 94.4M
2023-10-10 481.43 493.55 481.14 492.45 73.4M
2023-10-09 482.53 484.04 474.68 480.89 60.1M
2023-10-06 481.15 484.53 470.98 482.53 81.1M
2023-10-05 498.74 498.74 463.71 479.49 111.0M
2023-10-04 501.45 504.99 496.49 504.60 80.2M
2023-10-03 506.53 506.55 498.50 499.08 84.0M
2023-10-02 506.45 509.55 500.25 507.12 59.2M
2023-09-29 521.32 523.50 505.44 506.62 81.0M
2023-09-28 522.34 523.84 521.02 522.11 70.2M
2023-09-27 521.84 525.10 520.97 523.33 82.5M
2023-09-26 523.79 525.09 520.54 521.50 76.0M
2023-09-25 526.64 529.15 522.53 523.07 92.1M
2023-09-22 529.05 531.26 525.51 526.29 61.3M
2023-09-21 535.33 535.33 529.48 530.43 81.9M
2023-09-20 533.53 539.60 532.55 535.88 71.5M
2023-09-19 528.22 533.84 524.41 532.97 76.3M
2023-09-18 524.40 528.33 522.11 527.87 51.4M
2023-09-15 529.43 529.43 522.15 524.14 263.5M
2023-09-14 526.38 530.42 525.58 528.92 71.5M
2023-09-13 529.99 531.84 525.75 526.44 87.2M
2023-09-12 537.21 537.73 530.96 531.24 87.1M
2023-09-11 543.05 545.48 536.70 536.92 67.0M
2023-09-08 545.95 545.95 540.83 543.20 57.6M
2023-09-07 551.46 551.46 545.38 546.16 53.9M
2023-09-06 554.54 556.14 549.67 551.27 60.1M
2023-09-05 558.39 559.07 551.97 553.45 78.9M
2023-09-04 557.28 560.03 556.69 558.25 7.3M
2023-09-01 555.87 561.17 555.86 557.35 35.7M
2023-08-31 569.70 570.37 553.11 553.86 198.1M
2023-08-30 566.51 573.05 566.51 569.93 64.5M
2023-08-29 557.52 567.20 555.18 566.61 59.3M
2023-08-28 553.35 560.97 553.35 557.48 35.4M
2023-08-25 550.57 555.77 547.93 553.26 61.6M
2023-08-24 552.61 555.49 549.52 551.12 60.5M
2023-08-23 545.13 555.13 545.13 552.94 61.9M
2023-08-22 544.05 545.24 540.81 544.76 48.7M
2023-08-21 543.84 544.19 540.02 543.35 60.6M
2023-08-18 542.77 545.66 538.22 543.21 65.9M
2023-08-17 557.32 558.41 543.18 543.62 77.9M
2023-08-16 555.46 559.19 554.31 557.34 79.8M
2023-08-15 552.28 556.50 550.48 555.44 75.5M
2023-08-14 550.09 553.13 545.11 552.62 56.9M
2023-08-11 551.51 555.36 549.12 550.12 65.7M
2023-08-10 555.85 558.80 550.49 551.52 65.8M
2023-08-09 551.86 556.02 550.35 555.56 93.8M
2023-08-08 550.89 552.69 545.46 551.74 56.9M
2023-08-07 547.14 552.40 545.75 551.68 59.6M
2023-08-04 541.52 547.50 539.82 546.85 49.6M
2023-08-03 538.02 542.08 536.33 540.85 70.6M
2023-08-02 546.00 546.00 538.52 539.10 71.2M
2023-08-01 550.41 552.54 546.17 546.80 59.1M
2023-07-31 549.32 552.75 548.57 550.15 74.4M
2023-07-28 548.59 553.38 548.34 549.12 56.9M
2023-07-27 547.49 555.58 547.26 548.43 104.6M
2023-07-26 540.25 547.35 538.08 545.97 62.8M
2023-07-25 539.46 540.76 537.95 540.06 54.6M
2023-07-24 542.88 542.88 536.48 539.02 57.4M
2023-07-21 543.08 545.39 539.71 542.53 44.9M
2023-07-20 544.62 545.78 541.13 543.28 46.8M
2023-07-19 549.23 550.07 542.62 544.83 65.6M
2023-07-18 543.07 550.75 541.74 549.31 50.7M
2023-07-17 543.13 544.46 539.73 543.18 32.2M
2023-07-14 549.57 549.57 541.86 543.33 46.7M
2023-07-13 540.64 553.70 540.64 549.75 51.2M
2023-07-12 538.51 541.52 538.47 540.00 78.7M
2023-07-11 532.65 538.15 531.02 537.81 50.5M
2023-07-10 531.85 533.51 529.41 532.54 34.5M
2023-07-07 528.20 533.65 526.80 531.63 71.1M
2023-07-06 537.47 537.47 524.02 527.82 79.5M
2023-07-05 539.36 539.36 533.35 537.81 82.4M
2023-07-04 543.17 544.80 538.41 539.27 6.1M
2023-07-03 534.79 543.00 534.03 542.44 32.2M
2023-06-30 535.41 537.55 533.61 534.98 75.4M
2023-06-29 535.17 537.55 534.21 535.30 56.9M
2023-06-28 540.23 540.23 531.33 534.24 74.2M
2023-06-27 532.72 540.42 530.84 539.07 69.1M
2023-06-26 533.63 535.94 531.25 532.30 72.3M
2023-06-23 538.84 538.84 530.15 533.18 71.1M
2023-06-22 542.29 542.29 535.01 536.03 50.2M
2023-06-21 547.39 547.39 541.93 543.63 65.4M
2023-06-20 555.53 555.75 546.25 547.63 67.0M
2023-06-19 555.12 557.34 553.88 554.45 8.3M
2023-06-16 559.50 559.99 554.31 555.62 224.8M
2023-06-15 556.96 562.82 556.37 559.14 86.4M
2023-06-14 552.91 559.29 552.89 557.09 110.6M
2023-06-13 548.18 553.43 547.94 552.97 82.4M
2023-06-12 548.56 550.36 545.03 547.60 54.0M
2023-06-09 546.55 549.83 545.53 549.01 97.7M
2023-06-08 544.80 549.51 541.87 546.87 97.0M
2023-06-07 540.97 546.35 540.84 544.01 131.4M
2023-06-06 527.81 542.11 527.58 541.81 123.1M
2023-06-05 527.76 528.99 525.21 527.38 55.5M
2023-06-02 519.35 528.21 519.35 526.95 100.2M
2023-06-01 521.18 524.03 518.16 519.00 113.8M
2023-05-31 523.92 525.60 517.90 520.38 353.7M
2023-05-30 533.46 533.60 521.87 525.22 338.2M
2023-05-29 533.25 535.45 530.70 532.64 132.7M
2023-05-26 525.86 532.34 524.16 531.81 62.6M
2023-05-25 524.40 526.36 520.65 525.29 75.8M
2023-05-24 525.73 525.77 519.31 523.60 84.7M
2023-05-23 532.84 535.68 524.90 526.39 70.7M
2023-05-22 541.98 546.62 531.38 532.36 70.7M
2023-05-19 550.38 552.41 541.38 541.78 62.6M
2023-05-18 547.11 550.75 546.39 550.37 62.3M
2023-05-17 546.16 549.39 545.78 546.73 57.4M
2023-05-16 544.12 549.18 543.82 545.71 51.5M
2023-05-15 545.17 545.77 541.12 544.27 61.4M
2023-05-12 544.60 546.64 542.09 543.51 55.1M
2023-05-11 548.61 549.64 542.61 544.72 83.5M
2023-05-10 551.38 553.47 547.52 549.03 68.1M
2023-05-09 546.25 552.64 544.70 552.18 67.0M
2023-05-08 547.38 550.89 544.10 546.55 53.9M
2023-05-05 539.54 546.74 538.68 546.29 97.8M
2023-05-04 545.08 548.91 537.77 538.92 62.8M
2023-05-03 548.56 548.56 543.37 543.61 80.6M
2023-05-02 544.21 552.18 542.21 548.62 136.0M
2023-04-28 537.58 545.70 536.31 544.23 81.7M
2023-04-27 531.73 538.54 530.67 537.82 60.8M
2023-04-26 533.63 537.88 529.10 530.38 83.6M
2023-04-25 534.28 535.14 529.71 533.35 50.0M
2023-04-24 531.45 534.98 530.12 534.37 52.2M
2023-04-21 538.35 538.47 529.40 530.96 66.5M
2023-04-20 540.34 543.55 537.21 537.61 51.3M
2023-04-19 541.89 541.89 537.23 539.84 63.5M
2023-04-18 550.30 552.28 541.00 541.47 59.7M
2023-04-17 549.09 551.46 547.93 550.40 65.5M
2023-04-14 550.98 552.49 544.52 549.84 63.6M
2023-04-13 542.18 553.83 542.18 551.07 97.0M
2023-04-12 543.66 547.78 539.89 542.03 33.9M
2023-04-11 537.25 544.46 537.25 544.08 43.3M
2023-04-10 529.91 539.69 529.67 538.15 19.4M
2023-04-05 539.52 539.99 529.09 529.25 21.8M
2023-04-04 534.77 541.82 534.20 540.78 18.0M
2023-04-03 536.10 536.33 530.01 532.54 20.0M
2023-03-31 538.07 540.94 535.05 535.79 81.9M
2023-03-30 534.99 539.39 532.83 538.25 60.3M
2023-03-29 527.43 535.13 526.55 534.24 70.6M
2023-03-28 521.39 529.89 519.20 526.41 53.8M
2023-03-27 519.54 521.79 518.64 520.74 64.1M
2023-03-24 520.63 520.63 514.89 519.18 48.0M
2023-03-23 517.26 525.08 517.26 520.75 56.3M
2023-03-22 519.60 522.28 516.34 517.29 78.8M
2023-03-21 517.42 520.05 514.62 518.61 61.5M
2023-03-17 515.66 517.96 507.95 515.97 267.8M
2023-03-16 513.90 520.63 512.59 515.93 65.4M
2023-03-15 518.26 520.13 511.07 514.06 63.0M
2023-03-14 520.57 525.66 518.78 519.54 75.6M
2023-03-13 516.38 525.73 511.27 519.04 68.1M
2023-03-10 523.46 524.50 514.51 515.71 106.3M
2023-03-09 524.36 529.32 522.60 523.71 77.9M
2023-03-08 525.88 527.36 522.30 524.35 47.1M
2023-03-07 533.95 533.95 524.46 525.13 65.5M
2023-03-06 535.70 539.84 532.72 534.33 55.7M
2023-03-03 524.91 539.53 523.60 537.83 72.7M
2023-03-02 519.80 525.97 515.16 524.91 76.1M
2023-03-01 513.08 522.17 511.95 519.75 53.7M
2023-02-28 515.46 516.18 509.48 512.84 140.2M
2023-02-27 511.03 515.72 509.48 513.78 40.8M
2023-02-24 515.07 515.33 508.52 510.73 54.5M
2023-02-23 515.46 520.03 514.43 516.68 61.7M
2023-02-22 517.78 519.22 511.51 514.81 56.2M
2023-02-21 525.38 525.83 515.21 516.88 54.2M
2023-02-20 525.59 526.00 523.03 524.97 5.9M
2023-02-17 525.60 526.37 521.52 524.41 55.9M
2023-02-16 528.38 528.38 523.91 525.71 65.8M
2023-02-15 524.35 529.39 521.44 528.60 74.4M
2023-02-14 530.96 534.61 523.90 525.05 100.9M
2023-02-13 518.89 531.01 518.59 530.35 68.3M
2023-02-10 528.98 529.50 518.05 522.99 65.8M
2023-02-09 533.68 537.38 528.05 528.62 52.5M
2023-02-08 534.63 537.43 523.89 530.55 63.8M
2023-02-07 547.71 547.71 534.10 534.60 74.7M
2023-02-03 546.41 550.61 544.66 548.95 60.9M
2023-02-02 555.37 557.89 544.64 547.28 61.0M
2023-02-01 544.69 554.97 542.64 554.50 54.8M
2023-01-31 541.14 546.64 537.05 544.66 82.5M
2023-01-30 546.63 546.63 539.20 540.65 42.7M
2023-01-27 551.27 553.17 545.79 546.73 43.4M
2023-01-26 542.58 551.63 542.58 551.13 53.6M
2023-01-25 543.05 543.31 538.35 542.07 68.4M
2023-01-24 544.28 546.91 540.86 542.67 42.7M
2023-01-23 539.99 546.32 539.99 541.96 39.5M
2023-01-20 533.61 542.37 530.45 539.77 44.0M
2023-01-19 531.96 537.10 530.17 532.73 53.8M
2023-01-18 528.96 533.43 528.57 531.66 36.6M
2023-01-17 538.19 538.19 527.71 528.54 43.8M
2023-01-16 529.86 539.03 529.86 537.59 15.7M
2023-01-13 528.98 531.26 527.36 529.76 41.6M
2023-01-12 524.57 532.10 524.57 529.72 86.0M
2023-01-11 513.62 526.15 513.62 523.66 71.3M
2023-01-10 515.11 518.11 512.29 513.30 48.2M
2023-01-09 509.89 520.01 509.89 513.96 49.5M
2023-01-06 499.41 513.67 498.04 510.83 43.5M
2023-01-05 494.39 502.23 493.08 499.39 45.0M
2023-01-04 480.62 498.75 480.57 495.83 45.9M
2023-01-03 475.58 480.63 474.79 479.94 19.8M
2023-01-02 470.28 476.62 470.14 475.90 3.7M