SP BMV INMEX TR (INMEX)

INMEX
🏛️ Mexiko →
5,928.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 4,419.48 4,444.27 4,413.00 4,433.37 41.9M
2021-12-30 4,388.05 4,429.65 4,385.06 4,425.52 74.0M
2021-12-29 4,423.50 4,440.77 4,377.67 4,383.55 44.7M
2021-12-28 4,426.24 4,458.67 4,413.20 4,424.42 73.6M
2021-12-27 4,394.19 4,433.38 4,369.26 4,429.61 53.5M
2021-12-24 4,372.67 4,399.00 4,366.34 4,394.31 3.7M
2021-12-23 4,354.89 4,392.33 4,348.74 4,371.94 73.8M
2021-12-22 4,333.12 4,355.78 4,315.20 4,352.59 94.6M
2021-12-21 4,304.89 4,337.96 4,281.06 4,328.81 120.3M
2021-12-20 4,342.08 4,342.08 4,255.00 4,283.50 97.9M
2021-12-17 4,264.34 4,353.26 4,261.86 4,346.74 458.8M
2021-12-16 4,265.69 4,317.55 4,249.74 4,272.05 121.5M
2021-12-15 4,257.81 4,266.84 4,221.76 4,256.62 150.0M
2021-12-14 4,204.63 4,280.75 4,190.09 4,266.51 204.0M
2021-12-13 4,271.49 4,272.52 4,195.01 4,205.33 222.0M
2021-12-10 4,268.82 4,271.05 4,244.66 4,269.39 111.1M
2021-12-09 4,248.13 4,270.60 4,233.67 4,265.56 132.4M
2021-12-08 4,247.31 4,255.38 4,228.43 4,248.49 132.1M
2021-12-07 4,226.92 4,252.81 4,211.70 4,246.21 159.3M
2021-12-06 4,218.07 4,235.70 4,204.66 4,219.78 109.6M
2021-12-03 4,241.70 4,288.64 4,212.20 4,218.60 165.0M
2021-12-02 4,179.51 4,249.50 4,168.27 4,247.73 144.6M
2021-12-01 4,167.85 4,237.25 4,167.85 4,177.24 204.3M
2021-11-30 4,147.48 4,165.63 4,103.03 4,151.71 788.9M
2021-11-29 4,134.87 4,169.80 4,112.00 4,161.92 216.3M
2021-11-26 4,205.41 4,205.41 4,088.65 4,123.49 150.3M
2021-11-25 4,234.85 4,237.67 4,204.98 4,208.29 49.2M
2021-11-24 4,260.38 4,269.45 4,221.18 4,235.62 163.1M
2021-11-23 4,198.53 4,261.99 4,198.53 4,257.47 126.4M
2021-11-22 4,234.10 4,241.89 4,195.48 4,202.80 119.3M
2021-11-19 4,215.49 4,227.72 4,196.59 4,224.42 128.7M
2021-11-18 4,249.18 4,256.15 4,199.02 4,224.02 138.3M
2021-11-17 4,253.69 4,253.69 4,212.28 4,239.71 118.5M
2021-11-16 4,271.20 4,280.34 4,237.02 4,249.77 188.2M
2021-11-12 4,299.12 4,316.97 4,266.47 4,272.45 154.7M
2021-11-11 4,303.77 4,304.29 4,281.38 4,296.08 125.1M
2021-11-10 4,336.72 4,336.72 4,290.10 4,297.78 116.8M
2021-11-09 4,342.04 4,348.91 4,303.59 4,333.15 171.9M
2021-11-08 4,317.83 4,369.38 4,317.83 4,342.86 188.4M
2021-11-05 4,310.74 4,334.47 4,297.67 4,315.72 185.3M
2021-11-04 4,304.21 4,315.92 4,264.70 4,307.37 161.4M
2021-11-03 4,281.47 4,309.56 4,272.89 4,301.57 184.2M
2021-11-01 4,253.73 4,293.90 4,253.73 4,278.94 80.8M
2021-10-29 4,231.71 4,262.69 4,220.29 4,249.79 130.1M
2021-10-28 4,273.49 4,273.49 4,229.75 4,233.98 137.8M
2021-10-27 4,310.57 4,310.57 4,266.25 4,271.47 106.8M
2021-10-26 4,304.93 4,314.30 4,287.82 4,311.91 128.3M
2021-10-25 4,292.47 4,313.06 4,267.97 4,286.29 108.5M
2021-10-22 4,301.95 4,325.80 4,283.01 4,292.55 124.5M
2021-10-21 4,326.25 4,328.49 4,267.96 4,308.31 142.6M
2021-10-20 4,335.80 4,362.23 4,326.35 4,332.02 113.9M
2021-10-19 4,370.53 4,375.10 4,329.73 4,342.57 116.4M
2021-10-18 4,380.44 4,383.53 4,356.09 4,370.00 117.3M
2021-10-15 4,332.56 4,380.13 4,332.56 4,376.73 157.1M
2021-10-14 4,295.61 4,334.74 4,295.61 4,323.26 154.8M
2021-10-13 4,296.52 4,303.49 4,260.50 4,286.20 168.6M
2021-10-12 4,282.04 4,309.91 4,276.94 4,290.40 112.6M
2021-10-11 4,234.14 4,287.38 4,234.14 4,273.02 91.5M
2021-10-08 4,211.08 4,259.07 4,206.84 4,234.64 114.8M
2021-10-07 4,228.59 4,262.79 4,206.62 4,209.82 166.8M
2021-10-06 4,221.91 4,224.19 4,187.84 4,219.33 134.5M
2021-10-05 4,210.22 4,227.01 4,203.67 4,226.00 127.9M
2021-10-04 4,222.34 4,253.26 4,196.78 4,206.32 87.9M
2021-10-01 4,246.80 4,246.80 4,203.13 4,222.22 113.9M
2021-09-30 4,229.19 4,251.10 4,211.14 4,248.77 175.0M
2021-09-29 4,215.16 4,239.34 4,196.48 4,221.55 169.0M
2021-09-28 4,256.82 4,256.82 4,201.55 4,205.59 151.6M
2021-09-27 4,218.60 4,263.16 4,213.08 4,255.45 119.3M
2021-09-24 4,242.31 4,246.42 4,211.84 4,216.39 95.7M
2021-09-23 4,230.81 4,256.84 4,228.68 4,245.61 163.0M
2021-09-22 4,192.11 4,249.21 4,190.09 4,229.45 121.0M
2021-09-21 4,176.36 4,197.22 4,158.19 4,186.85 131.2M
2021-09-20 4,225.03 4,225.03 4,149.12 4,164.07 137.9M
2021-09-17 4,294.96 4,294.96 4,227.34 4,229.91 535.7M
2021-09-15 4,258.15 4,298.66 4,256.73 4,294.78 160.5M
2021-09-14 4,232.62 4,271.46 4,214.46 4,259.74 154.1M
2021-09-13 4,237.83 4,278.86 4,224.79 4,231.46 98.5M
2021-09-10 4,233.12 4,257.55 4,228.66 4,233.19 85.0M
2021-09-09 4,230.12 4,233.14 4,203.47 4,222.53 121.1M
2021-09-08 4,259.77 4,259.77 4,224.26 4,229.45 120.2M
2021-09-07 4,294.85 4,294.85 4,256.36 4,267.45 96.8M
2021-09-06 4,261.30 4,301.53 4,255.33 4,294.72 17.8M
2021-09-03 4,293.12 4,293.27 4,253.77 4,261.30 85.6M
2021-09-02 4,295.91 4,300.51 4,274.05 4,286.51 104.7M
2021-09-01 4,394.68 4,394.68 4,289.94 4,297.73 132.7M
2021-08-31 4,329.14 4,392.40 4,328.10 4,385.74 291.0M
2021-08-30 4,318.83 4,335.98 4,291.84 4,327.18 95.8M
2021-08-27 4,317.03 4,320.13 4,299.76 4,318.13 113.4M
2021-08-26 4,298.67 4,308.51 4,272.03 4,300.17 137.4M
2021-08-25 4,285.20 4,298.43 4,264.85 4,296.45 111.4M
2021-08-24 4,267.70 4,298.51 4,262.75 4,268.02 124.0M
2021-08-23 4,217.54 4,285.42 4,217.54 4,269.86 100.1M
2021-08-20 4,201.82 4,232.18 4,180.15 4,215.57 117.4M
2021-08-19 4,251.31 4,251.31 4,162.59 4,189.14 143.9M
2021-08-18 4,236.63 4,275.29 4,218.15 4,267.30 172.8M
2021-08-17 4,226.31 4,239.69 4,203.52 4,235.23 193.9M
2021-08-16 4,223.94 4,240.21 4,203.38 4,225.28 78.3M
2021-08-13 4,197.20 4,236.58 4,190.23 4,233.22 91.4M
2021-08-12 4,214.64 4,214.64 4,190.07 4,193.43 114.1M
2021-08-11 4,205.57 4,222.55 4,195.80 4,216.49 111.4M
2021-08-10 4,190.22 4,212.44 4,178.92 4,198.80 96.2M
2021-08-09 4,195.57 4,201.45 4,175.10 4,181.60 106.6M
2021-08-06 4,189.20 4,219.97 4,189.20 4,198.34 99.1M
2021-08-05 4,208.60 4,221.19 4,183.62 4,197.62 107.1M
2021-08-04 4,246.18 4,246.18 4,190.93 4,205.58 114.5M
2021-08-03 4,186.10 4,253.56 4,172.92 4,249.09 161.1M
2021-08-02 4,193.70 4,221.37 4,181.46 4,186.28 109.2M
2021-07-30 4,243.37 4,243.37 4,177.42 4,184.39 178.3M
2021-07-29 4,232.24 4,273.63 4,222.65 4,253.65 154.4M
2021-07-28 4,192.78 4,229.45 4,186.24 4,226.48 106.0M
2021-07-27 4,196.83 4,198.82 4,165.19 4,189.64 128.1M
2021-07-26 4,147.26 4,217.43 4,147.11 4,194.89 92.8M
2021-07-23 4,146.11 4,150.79 4,126.24 4,143.31 47.8M
2021-07-22 4,130.96 4,147.72 4,107.88 4,139.26 90.9M
2021-07-21 4,053.06 4,132.73 4,053.06 4,127.06 80.1M
2021-07-20 4,048.26 4,076.62 4,042.46 4,053.04 84.2M
2021-07-19 4,110.10 4,110.10 3,995.52 4,038.02 121.1M
2021-07-16 4,135.91 4,137.30 4,100.25 4,127.37 90.4M
2021-07-15 4,071.27 4,153.15 4,071.27 4,139.50 118.8M
2021-07-14 4,066.49 4,067.73 4,036.00 4,057.38 149.6M
2021-07-13 4,110.75 4,113.70 4,039.21 4,054.37 80.2M
2021-07-12 4,101.42 4,113.50 4,080.77 4,105.82 63.8M
2021-07-09 4,079.17 4,121.78 4,079.17 4,102.80 73.9M
2021-07-08 4,106.71 4,106.71 4,068.96 4,082.76 126.8M
2021-07-07 4,130.54 4,139.90 4,100.27 4,130.23 104.2M
2021-07-06 4,175.74 4,175.74 4,086.60 4,123.15 105.6M
2021-07-05 4,141.36 4,175.91 4,141.36 4,170.75 16.7M
2021-07-02 4,153.76 4,153.76 4,136.49 4,140.84 73.7M
2021-07-01 4,143.87 4,169.79 4,132.97 4,156.16 97.6M
2021-06-30 4,147.86 4,160.95 4,120.44 4,146.04 134.1M
2021-06-29 4,147.30 4,154.15 4,130.80 4,146.08 142.1M
2021-06-28 4,172.54 4,182.31 4,130.51 4,148.72 75.7M
2021-06-25 4,163.27 4,179.80 4,156.25 4,170.70 103.9M
2021-06-24 4,145.86 4,176.29 4,122.95 4,168.30 148.6M
2021-06-23 4,128.86 4,162.10 4,120.39 4,132.21 124.6M
2021-06-22 4,153.05 4,157.73 4,105.26 4,126.19 84.0M
2021-06-21 4,138.39 4,155.03 4,122.91 4,146.73 75.1M
2021-06-18 4,126.37 4,161.21 4,104.05 4,138.35 391.9M
2021-06-17 4,169.65 4,200.49 4,112.38 4,133.07 158.0M
2021-06-16 4,189.28 4,189.28 4,150.59 4,165.20 129.8M
2021-06-15 4,199.81 4,201.56 4,180.02 4,187.31 115.5M
2021-06-14 4,218.80 4,218.80 4,188.73 4,192.64 70.8M
2021-06-11 4,194.35 4,230.45 4,184.81 4,218.14 89.5M
2021-06-10 4,187.25 4,208.23 4,173.36 4,180.66 87.2M
2021-06-09 4,173.57 4,192.80 4,157.29 4,187.87 65.2M
2021-06-08 4,219.80 4,219.80 4,155.49 4,173.96 132.2M
2021-06-07 4,140.39 4,237.07 4,140.39 4,222.27 143.9M
2021-06-04 4,153.33 4,156.71 4,115.56 4,137.65 88.3M
2021-06-03 4,158.51 4,164.83 4,116.75 4,153.48 138.6M
2021-06-02 4,167.88 4,192.59 4,154.06 4,160.22 152.2M
2021-06-01 4,176.42 4,186.81 4,147.66 4,163.44 139.2M
2021-05-31 4,095.50 4,191.07 4,091.12 4,171.16 50.6M
2021-05-28 4,081.15 4,104.42 4,045.23 4,097.69 109.7M
2021-05-27 4,034.99 4,076.31 4,032.24 4,068.58 463.1M
2021-05-26 4,007.58 4,037.09 4,007.34 4,025.03 126.3M
2021-05-25 4,059.78 4,065.44 3,995.25 3,997.31 96.9M
2021-05-24 4,081.06 4,081.06 4,046.63 4,054.01 62.1M
2021-05-21 4,096.93 4,099.88 4,042.86 4,074.32 78.5M
2021-05-20 4,062.08 4,096.77 4,022.48 4,090.85 265.1M
2021-05-19 4,057.63 4,057.63 3,998.75 4,041.09 128.3M
2021-05-18 4,056.78 4,090.82 4,055.01 4,075.61 131.4M
2021-05-17 4,038.58 4,046.94 4,019.82 4,045.05 98.1M
2021-05-14 3,994.21 4,042.95 3,994.21 4,038.37 81.0M
2021-05-13 3,999.47 4,023.13 3,985.86 3,992.77 111.0M
2021-05-12 4,065.16 4,065.16 3,978.88 3,982.11 112.0M
2021-05-11 4,051.59 4,066.52 4,025.76 4,063.13 106.7M
2021-05-10 4,038.44 4,104.07 4,038.44 4,081.29 107.7M
2021-05-07 4,018.38 4,053.49 4,013.43 4,034.75 105.2M
2021-05-06 3,984.89 4,020.09 3,975.32 4,015.25 176.9M
2021-05-05 3,971.08 4,001.11 3,964.00 3,969.06 104.5M
2021-05-04 3,975.26 3,978.64 3,944.87 3,966.62 111.6M
2021-05-03 3,943.00 3,978.84 3,943.00 3,972.10 78.8M
2021-04-30 3,987.95 4,005.16 3,922.30 3,928.34 220.8M
2021-04-29 3,979.27 4,032.86 3,977.62 3,993.58 156.8M
2021-04-28 3,980.55 3,991.92 3,946.00 3,950.50 105.8M
2021-04-27 4,010.36 4,031.37 3,972.53 3,977.79 124.6M
2021-04-26 4,014.97 4,026.84 3,987.72 3,992.68 108.2M
2021-04-23 4,008.25 4,020.67 3,981.76 4,006.95 136.1M
2021-04-22 3,998.91 4,014.18 3,971.35 4,006.67 167.0M
2021-04-21 3,957.95 4,003.79 3,957.95 3,991.42 130.3M
2021-04-20 3,921.66 3,963.14 3,900.59 3,960.42 130.8M
2021-04-19 3,970.82 3,972.72 3,918.76 3,921.84 104.1M
2021-04-16 3,949.97 3,988.70 3,944.78 3,972.23 115.1M
2021-04-15 3,938.57 3,963.96 3,921.89 3,950.29 141.6M
2021-04-14 3,893.57 3,944.94 3,893.38 3,938.84 129.2M
2021-04-13 3,841.51 3,854.33 3,820.25 3,852.52 152.0M
2021-04-12 3,863.28 3,871.73 3,835.27 3,841.00 99.4M
2021-04-09 3,910.96 3,916.63 3,864.94 3,866.58 123.3M
2021-04-08 3,882.59 3,922.22 3,875.11 3,910.24 132.2M
2021-04-07 3,852.95 3,897.14 3,852.10 3,885.00 154.3M
2021-04-06 3,906.27 3,906.27 3,876.34 3,887.59 91.5M
2021-04-05 3,856.01 3,916.09 3,843.04 3,906.20 102.7M
2021-03-31 3,876.03 3,878.04 3,806.15 3,821.11 238.3M
2021-03-30 3,864.18 3,885.21 3,829.98 3,881.88 125.7M
2021-03-29 3,836.37 3,867.50 3,813.37 3,864.22 149.9M
2021-03-26 3,831.36 3,839.07 3,772.50 3,830.39 134.5M
2021-03-25 3,766.90 3,808.65 3,752.71 3,803.85 165.2M
2021-03-24 3,783.60 3,803.80 3,771.39 3,781.32 133.5M
2021-03-23 3,839.42 3,839.42 3,773.11 3,776.64 135.4M
2021-03-22 3,825.07 3,859.34 3,818.55 3,832.53 108.5M
2021-03-19 3,855.10 3,872.30 3,809.09 3,817.19 632.2M
2021-03-18 3,886.37 3,899.31 3,863.25 3,865.89 118.0M
2021-03-17 3,915.88 3,929.61 3,873.77 3,877.62 125.6M
2021-03-16 3,884.68 3,923.57 3,853.96 3,917.52 199.0M
2021-03-12 3,868.96 3,910.29 3,863.07 3,885.24 152.0M
2021-03-11 3,865.62 3,893.46 3,864.39 3,877.59 143.7M
2021-03-10 3,835.23 3,868.81 3,818.53 3,862.94 151.3M
2021-03-09 3,835.29 3,850.91 3,813.65 3,829.63 194.5M
2021-03-08 3,765.95 3,847.29 3,762.75 3,826.88 187.8M
2021-03-05 3,749.44 3,782.51 3,722.04 3,763.73 184.6M
2021-03-04 3,769.81 3,787.43 3,721.16 3,726.61 204.4M
2021-03-03 3,723.11 3,780.57 3,711.65 3,771.10 207.9M
2021-03-02 3,625.57 3,717.29 3,625.28 3,706.79 156.1M
2021-03-01 3,624.43 3,662.33 3,611.24 3,627.00 129.3M
2021-02-26 3,583.62 3,617.93 3,566.89 3,609.42 356.8M
2021-02-25 3,668.15 3,708.67 3,577.16 3,583.37 239.5M
2021-02-24 3,658.33 3,681.02 3,634.78 3,657.52 183.2M
2021-02-23 3,609.65 3,681.18 3,573.80 3,652.13 177.2M
2021-02-22 3,622.99 3,640.76 3,602.87 3,623.16 221.8M
2021-02-19 3,593.69 3,629.83 3,590.83 3,615.37 157.6M
2021-02-18 3,615.77 3,615.77 3,571.64 3,577.05 251.3M
2021-02-17 3,589.70 3,632.92 3,580.16 3,624.08 193.5M
2021-02-16 3,557.02 3,604.62 3,557.02 3,592.40 121.0M
2021-02-15 3,552.06 3,557.19 3,537.47 3,542.98 15.3M
2021-02-12 3,546.66 3,553.35 3,530.89 3,549.79 106.7M
2021-02-11 3,594.35 3,625.83 3,534.26 3,543.82 162.2M
2021-02-10 3,627.84 3,630.43 3,581.88 3,588.82 138.0M
2021-02-09 3,551.87 3,622.15 3,549.76 3,616.20 158.0M
2021-02-08 3,547.23 3,565.54 3,535.77 3,549.32 149.7M
2021-02-05 3,548.22 3,577.48 3,537.36 3,542.84 110.0M
2021-02-04 3,531.23 3,557.70 3,524.51 3,542.35 216.3M
2021-02-03 3,524.83 3,537.71 3,492.63 3,525.74 791.0M
2021-02-02 3,449.54 3,559.13 3,449.54 3,515.94 354.8M
2021-01-29 3,532.60 3,540.15 3,430.05 3,436.81 375.4M
2021-01-28 3,549.30 3,567.77 3,516.50 3,548.13 170.9M
2021-01-27 3,584.05 3,584.05 3,518.20 3,540.76 226.9M
2021-01-26 3,604.23 3,618.74 3,565.57 3,611.93 205.5M
2021-01-25 3,586.41 3,614.81 3,519.33 3,609.26 155.2M
2021-01-22 3,578.51 3,581.36 3,524.66 3,571.20 139.2M
2021-01-21 3,631.55 3,640.24 3,579.21 3,583.23 188.6M
2021-01-20 3,664.40 3,664.40 3,594.72 3,615.05 203.2M
2021-01-19 3,728.87 3,734.14 3,640.32 3,645.19 195.4M
2021-01-18 3,672.72 3,725.12 3,672.72 3,718.09 44.7M
2021-01-15 3,688.54 3,688.54 3,657.83 3,674.16 137.8M
2021-01-14 3,660.83 3,704.26 3,644.82 3,688.31 171.4M
2021-01-13 3,680.35 3,683.96 3,637.50 3,654.47 166.5M
2021-01-12 3,711.41 3,724.65 3,664.40 3,671.91 182.4M
2021-01-11 3,727.81 3,728.39 3,681.33 3,705.71 170.2M
2021-01-08 3,696.21 3,751.78 3,691.90 3,734.48 323.8M
2021-01-07 3,667.04 3,699.14 3,662.88 3,690.98 202.7M
2021-01-06 3,597.56 3,697.26 3,595.52 3,642.40 221.4M
2021-01-05 3,556.44 3,575.65 3,536.34 3,572.90 149.4M
2021-01-04 3,519.82 3,605.33 3,519.82 3,553.09 76.9M