S&P/BMV IRT SmallCap

IRTSM
🏛️ mexico →
841.86
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
2022-12-30 645.00 648.84 638.53 643.35 13.8M
2022-12-29 647.62 655.02 644.01 644.97 10.8M
2022-12-28 655.30 655.45 643.66 647.53 12.4M
2022-12-27 655.03 657.98 649.67 656.36 9.5M
2022-12-26 656.61 659.40 652.60 654.03 2.7M
2022-12-23 648.47 660.41 645.15 656.61 12.6M
2022-12-22 651.03 652.78 638.13 649.78 19.3M
2022-12-21 651.85 655.65 648.68 650.91 17.9M
2022-12-20 653.97 655.17 648.18 650.66 20.7M
2022-12-19 657.24 665.15 650.96 654.07 14.6M
2022-12-16 658.86 663.95 654.81 658.26 29.4M
2022-12-15 659.41 661.70 652.65 658.94 18.2M
2022-12-14 658.66 662.98 654.92 659.48 21.7M
2022-12-13 656.45 667.56 656.45 658.53 23.0M
2022-12-09 663.29 664.22 653.52 655.81 13.7M
2022-12-08 654.56 665.18 654.56 663.20 26.5M
2022-12-07 651.42 662.28 651.42 654.13 33.6M
2022-12-06 652.10 661.24 649.13 651.41 26.3M
2022-12-05 660.18 660.18 646.19 652.87 19.5M
2022-12-02 654.97 661.38 650.63 660.18 25.1M
2022-12-01 644.61 656.85 643.84 655.29 23.9M
2022-11-30 636.06 645.21 628.72 643.95 28.7M
2022-11-29 646.35 646.35 633.48 635.32 17.1M
2022-11-28 648.20 652.03 641.39 643.83 13.3M
2022-11-25 650.38 653.19 647.44 648.11 7.5M
2022-11-24 650.72 652.77 648.65 650.01 4.5M
2022-11-23 645.76 651.43 645.76 650.72 16.1M
2022-11-22 646.36 647.24 641.25 645.78 26.2M
2022-11-18 643.04 648.19 639.26 643.97 13.5M
2022-11-17 641.12 641.99 635.61 640.85 20.3M
2022-11-16 646.96 648.27 641.64 642.41 12.7M
2022-11-15 638.71 651.80 638.71 647.19 20.1M
2022-11-14 645.42 645.55 634.31 636.35 23.5M
2022-11-11 632.00 646.16 631.85 645.51 27.2M
2022-11-10 626.04 638.94 626.04 631.67 27.2M
2022-11-09 622.50 627.37 620.82 621.91 17.3M
2022-11-08 626.34 626.34 619.32 621.85 17.8M
2022-11-07 622.50 627.51 622.48 625.69 17.7M
2022-11-04 616.89 624.59 616.89 622.82 22.6M
2022-11-03 619.26 619.26 610.10 615.25 28.1M
2022-11-01 616.91 623.20 615.82 620.11 22.1M
2022-10-31 608.49 618.15 607.60 616.81 20.0M
2022-10-28 606.49 613.72 604.14 608.54 22.4M
2022-10-27 604.86 613.35 604.48 606.23 22.9M
2022-10-26 591.85 605.70 591.85 604.93 28.2M
2022-10-25 582.88 594.18 580.84 592.02 24.1M
2022-10-24 576.90 585.29 575.22 582.71 17.7M
2022-10-21 569.03 578.22 567.90 576.58 19.2M
2022-10-20 571.95 576.96 565.52 569.20 50.7M
2022-10-19 568.93 572.81 565.20 572.03 18.5M
2022-10-18 560.56 569.51 560.56 568.51 19.1M
2022-10-17 544.65 559.88 544.65 559.15 21.6M
2022-10-14 546.45 548.30 542.75 544.36 34.7M
2022-10-13 541.94 549.05 534.70 545.62 18.7M
2022-10-12 542.72 547.08 539.48 543.68 15.6M
2022-10-11 542.38 546.71 534.16 541.87 23.2M
2022-10-10 546.60 548.36 539.46 541.65 8.9M
2022-10-07 549.14 549.14 542.52 546.34 17.0M
2022-10-06 544.97 550.43 544.68 549.56 28.0M
2022-10-05 544.78 546.15 540.64 544.95 18.4M
2022-10-04 537.91 546.46 537.91 545.33 23.2M
2022-10-03 534.75 543.64 533.84 535.58 15.4M
2022-09-30 530.02 537.55 527.63 534.15 20.2M
2022-09-29 535.26 536.77 529.07 530.71 20.6M
2022-09-28 529.34 538.04 528.32 535.37 24.1M
2022-09-27 527.43 531.19 521.95 528.82 17.5M
2022-09-26 538.55 538.71 524.55 525.93 13.2M
2022-09-23 549.11 549.11 534.84 539.12 13.3M
2022-09-22 561.01 561.05 547.30 548.75 15.6M
2022-09-21 564.55 568.45 560.99 561.82 19.4M
2022-09-20 564.60 567.39 560.89 564.40 30.5M
2022-09-19 559.42 565.58 558.60 564.12 19.9M
2022-09-15 560.84 563.27 554.35 560.31 83.1M
2022-09-14 556.01 564.95 556.01 560.86 26.9M
2022-09-13 563.85 564.50 554.68 556.02 24.7M
2022-09-12 555.15 568.47 555.15 564.87 19.2M
2022-09-09 547.80 558.05 547.80 555.17 13.2M
2022-09-08 542.30 551.23 539.49 547.90 22.7M
2022-09-07 545.19 548.54 533.82 545.48 18.0M
2022-09-06 550.70 550.81 543.37 545.07 24.7M
2022-09-05 550.47 552.73 547.69 550.49 7.1M
2022-09-02 543.80 551.61 543.64 549.86 15.8M
2022-09-01 545.74 549.22 537.84 542.93 19.1M
2022-08-31 548.27 552.92 543.70 545.92 20.4M
2022-08-30 554.26 556.56 546.09 548.27 12.0M
2022-08-29 564.58 564.58 553.43 553.97 12.1M
2022-08-26 574.58 575.04 562.68 566.44 18.9M
2022-08-25 569.38 576.28 569.38 574.91 13.2M
2022-08-24 564.45 571.77 563.86 569.48 18.9M
2022-08-23 567.84 569.95 561.06 564.53 14.5M
2022-08-22 573.68 573.68 564.48 568.14 11.5M
2022-08-19 579.09 579.62 574.04 574.95 12.8M
2022-08-18 582.27 582.61 576.01 580.22 16.7M
2022-08-17 587.27 587.27 579.74 581.62 15.8M
2022-08-16 584.11 587.76 583.25 586.99 18.1M
2022-08-15 582.80 588.22 580.39 583.51 21.9M
2022-08-12 579.29 583.73 578.14 582.80 17.8M
2022-08-11 573.35 580.57 573.35 578.27 40.6M
2022-08-10 575.69 582.79 569.91 573.40 35.0M
2022-08-09 593.34 593.34 574.51 575.31 18.0M
2022-08-08 589.35 596.04 587.77 593.36 21.5M
2022-08-05 594.22 598.12 583.75 589.65 19.7M
2022-08-04 590.98 610.64 590.80 596.77 26.5M
2022-08-03 591.36 593.01 587.27 591.99 21.2M
2022-08-02 599.76 600.95 589.54 591.50 19.9M
2022-08-01 604.00 611.64 597.98 599.80 15.1M
2022-07-29 607.57 608.25 601.26 604.61 14.8M
2022-07-28 601.42 608.77 595.28 606.51 16.3M
2022-07-27 588.77 603.83 588.35 602.17 15.9M
2022-07-26 589.94 591.19 584.42 587.71 14.5M
2022-07-25 585.76 592.98 585.08 590.28 12.2M
2022-07-22 596.07 596.18 585.45 586.53 16.5M
2022-07-21 595.60 597.85 588.94 596.43 14.3M
2022-07-20 592.29 598.19 589.88 595.52 20.2M
2022-07-19 587.12 597.62 585.67 592.65 13.6M
2022-07-18 578.15 591.71 578.15 586.18 12.1M
2022-07-15 564.59 578.38 564.59 577.48 11.6M
2022-07-14 575.18 575.46 567.64 572.81 16.6M
2022-07-13 572.87 574.77 568.96 574.25 14.8M
2022-07-12 576.34 579.03 574.00 574.98 17.8M
2022-07-11 575.59 580.76 574.14 576.00 9.1M
2022-07-08 573.79 579.90 570.80 575.79 31.1M
2022-07-07 572.24 578.71 571.95 574.09 15.1M
2022-07-06 567.93 573.55 565.72 570.61 15.1M
2022-07-05 570.58 570.79 562.48 567.66 11.8M
2022-07-04 569.71 572.44 569.27 570.81 14.8M
2022-07-01 572.82 581.24 565.21 569.59 10.7M
2022-06-30 580.67 580.73 571.51 573.04 27.4M
2022-06-29 588.84 588.84 572.90 581.46 18.4M
2022-06-28 593.44 600.62 587.25 589.09 17.3M
2022-06-27 590.18 595.19 586.75 592.96 18.1M
2022-06-24 578.27 593.22 578.00 590.27 20.0M
2022-06-23 576.91 579.74 574.51 578.50 13.3M
2022-06-22 571.42 580.68 564.58 576.73 19.2M
2022-06-21 575.80 577.98 571.05 572.91 17.6M
2022-06-20 576.10 578.25 573.26 575.20 11.5M
2022-06-17 560.78 580.67 559.95 575.36 44.9M
2022-06-16 590.40 590.40 555.93 558.48 24.1M
2022-06-15 592.48 598.53 590.41 591.97 17.9M
2022-06-14 588.04 593.94 586.05 589.99 20.7M
2022-06-13 613.22 613.22 585.03 587.24 21.1M
2022-06-10 633.87 633.87 612.29 614.25 18.3M
2022-06-09 641.16 642.52 634.25 635.35 11.4M
2022-06-08 627.86 643.64 626.82 641.16 18.3M
2022-06-07 629.47 632.95 626.66 630.56 12.0M
2022-06-06 626.25 637.52 626.25 630.92 10.0M
2022-06-03 625.71 630.17 623.17 626.24 10.8M
2022-06-02 626.59 628.67 617.65 626.32 17.0M
2022-06-01 634.82 635.28 623.65 625.61 15.6M
2022-05-31 645.01 645.01 630.05 633.82 78.3M
2022-05-30 641.43 649.24 641.11 645.02 7.9M
2022-05-27 631.40 644.02 631.40 641.59 25.1M
2022-05-26 635.10 636.03 629.16 631.34 23.8M
2022-05-25 625.17 631.15 624.82 629.30 19.7M
2022-05-24 631.63 631.63 620.06 625.89 17.5M
2022-05-23 630.28 638.92 629.94 632.88 13.2M
2022-05-20 635.59 638.10 627.68 630.17 20.4M
2022-05-19 626.90 636.58 623.59 633.98 17.4M
2022-05-18 637.59 638.87 626.95 627.91 19.0M
2022-05-17 622.54 641.53 622.54 637.45 25.3M
2022-05-16 612.19 621.90 611.53 620.57 14.2M
2022-05-13 602.11 613.66 601.95 611.57 18.8M
2022-05-12 610.99 610.99 597.60 601.02 38.8M
2022-05-11 609.19 613.89 604.23 609.67 18.1M
2022-05-10 612.01 618.94 607.17 608.62 24.0M
2022-05-09 624.66 624.66 609.65 611.40 25.0M
2022-05-06 635.59 635.59 622.08 625.00 39.1M
2022-05-05 647.55 647.55 633.56 635.86 24.1M
2022-05-04 643.67 650.25 638.28 648.42 26.7M
2022-05-03 643.14 651.22 640.45 643.94 25.6M
2022-05-02 649.52 649.52 637.86 643.01 17.7M
2022-04-29 658.43 663.93 647.41 649.41 41.8M
2022-04-28 655.73 663.50 646.86 658.43 37.4M
2022-04-27 654.97 656.95 646.91 653.63 26.0M
2022-04-26 661.36 661.37 648.03 654.07 25.3M
2022-04-25 665.68 666.68 659.13 661.17 18.6M
2022-04-22 670.74 673.43 663.40 665.67 17.5M
2022-04-21 683.23 684.36 668.88 671.09 31.9M
2022-04-20 684.10 689.99 677.31 678.98 29.9M
2022-04-19 672.02 684.64 672.00 683.45 23.3M
2022-04-18 670.96 679.41 670.04 672.01 16.2M
2022-04-13 671.04 674.31 667.30 670.76 14.5M
2022-04-12 672.44 676.81 664.13 669.12 21.0M
2022-04-11 681.32 681.34 670.05 671.52 16.5M
2022-04-08 695.05 695.19 679.57 680.61 20.6M
2022-04-07 691.13 691.32 685.14 688.17 58.6M
2022-04-06 688.41 693.80 681.97 691.56 27.3M
2022-04-05 694.14 694.14 685.41 687.78 26.2M
2022-04-04 692.15 698.89 689.58 694.12 21.7M
2022-04-01 689.62 695.41 685.76 692.07 28.3M
2022-03-31 682.31 695.07 682.12 689.63 40.3M
2022-03-30 678.63 683.65 678.49 681.61 44.6M
2022-03-29 662.57 682.52 662.57 679.73 35.2M
2022-03-28 654.52 665.00 654.29 662.44 20.2M
2022-03-25 657.18 660.88 652.46 654.63 34.2M
2022-03-24 652.92 658.78 650.06 657.25 29.8M
2022-03-23 662.76 663.51 652.10 652.99 33.8M
2022-03-22 649.51 665.59 648.50 662.94 28.8M
2022-03-18 646.68 655.48 644.53 649.60 76.8M
2022-03-17 648.22 652.27 637.71 645.74 26.7M
2022-03-16 642.21 655.72 642.21 648.38 27.5M
2022-03-15 630.46 645.08 629.73 641.24 21.5M
2022-03-14 637.28 639.67 626.17 628.09 26.7M
2022-03-11 640.71 645.45 635.91 637.28 52.7M
2022-03-10 634.33 641.96 628.74 639.96 31.9M
2022-03-09 625.26 639.06 625.26 637.24 32.3M
2022-03-08 614.34 625.47 601.49 621.97 31.5M
2022-03-07 635.66 635.66 610.12 612.02 40.2M
2022-03-04 637.05 639.66 624.84 637.21 22.2M
2022-03-03 645.38 650.42 637.25 638.75 34.7M
2022-03-02 639.50 649.61 638.85 644.86 35.9M
2022-03-01 646.23 648.92 639.12 640.30 25.5M
2022-02-28 664.55 667.88 643.68 646.19 38.7M
2022-02-25 648.68 666.67 648.68 665.02 33.4M
2022-02-24 653.33 653.33 641.89 648.28 30.1M
2022-02-23 677.87 677.89 660.55 664.71 23.8M
2022-02-22 676.05 684.41 673.75 677.63 31.7M
2022-02-21 684.63 684.76 675.51 676.80 8.7M
2022-02-18 684.00 688.38 681.45 684.52 15.1M
2022-02-17 681.03 686.34 677.77 684.35 30.9M
2022-02-16 677.60 684.35 677.60 681.08 20.3M
2022-02-15 669.81 680.00 669.81 677.07 21.4M
2022-02-14 672.53 672.53 661.59 668.68 17.0M
2022-02-11 680.91 686.45 672.48 673.32 21.0M
2022-02-10 679.65 683.43 673.89 680.96 24.1M
2022-02-09 672.05 680.25 671.99 679.16 16.7M
2022-02-08 662.15 673.51 660.57 671.54 25.4M
2022-02-04 660.27 665.60 656.49 663.04 12.1M
2022-02-03 660.84 664.74 655.66 660.63 19.4M
2022-02-02 653.40 660.65 652.83 659.27 10.9M
2022-02-01 647.49 655.58 643.83 654.12 30.4M
2022-01-31 633.42 650.41 633.02 646.42 22.7M
2022-01-28 631.35 636.77 623.54 633.04 27.9M
2022-01-27 634.92 640.64 629.85 631.15 34.0M
2022-01-26 628.23 638.48 628.23 634.36 34.4M
2022-01-25 628.03 630.39 612.87 626.01 22.6M
2022-01-24 637.97 637.97 608.62 628.77 25.7M
2022-01-21 649.54 649.87 637.57 638.29 16.7M
2022-01-20 650.27 654.84 649.07 650.46 20.4M
2022-01-19 655.67 656.48 648.42 650.66 28.1M
2022-01-18 658.84 658.84 647.86 655.31 15.8M
2022-01-17 659.32 662.33 657.82 658.52 4.1M
2022-01-14 657.39 661.62 656.02 659.32 18.4M
2022-01-13 662.27 668.68 657.63 659.02 23.4M
2022-01-12 656.46 663.79 655.50 661.82 30.9M
2022-01-11 655.55 662.77 654.42 656.00 30.2M
2022-01-10 656.18 658.28 650.74 655.60 23.1M
2022-01-07 653.79 658.60 650.30 656.18 22.5M
2022-01-06 656.33 659.56 652.02 654.44 14.4M
2022-01-05 657.49 661.88 654.51 656.18 48.9M
2022-01-04 656.07 663.56 654.54 657.73 26.8M
2022-01-03 654.83 661.56 651.20 655.38 20.6M