Sp Bmv Ipc Esg Tilted Heavy (MYMX)

🏛️ Mexiko →
1,406.87
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
2022-12-30 1,108.33 1,110.36 1,082.92 1,084.88 0.0M
2022-12-29 1,110.42 1,122.09 1,108.15 1,108.33 0.0M
2022-12-28 1,128.44 1,129.41 1,109.49 1,110.42 0.0M
2022-12-27 1,125.23 1,138.15 1,125.23 1,128.44 0.0M
2022-12-26 1,132.64 1,135.44 1,123.72 1,125.23 0.0M
2022-12-23 1,122.83 1,136.41 1,117.50 1,132.64 0.0M
2022-12-22 1,130.42 1,132.16 1,112.72 1,122.83 0.0M
2022-12-21 1,124.34 1,138.31 1,122.26 1,130.42 0.0M
2022-12-20 1,120.21 1,130.00 1,120.21 1,124.34 0.0M
2022-12-19 1,114.10 1,122.76 1,110.72 1,120.21 0.0M
2022-12-16 1,106.10 1,115.38 1,101.59 1,114.10 0.0M
2022-12-15 1,122.00 1,122.00 1,104.86 1,106.10 0.0M
2022-12-14 1,126.60 1,128.87 1,115.89 1,122.00 0.0M
2022-12-13 1,130.32 1,143.51 1,124.34 1,126.60 0.0M
2022-12-09 1,143.97 1,146.47 1,129.42 1,130.32 0.0M
2022-12-08 1,136.98 1,148.80 1,136.98 1,143.97 0.0M
2022-12-07 1,146.04 1,150.16 1,135.37 1,136.98 0.0M
2022-12-06 1,141.43 1,155.89 1,134.23 1,146.04 0.0M
2022-12-05 1,150.01 1,152.03 1,139.31 1,141.43 0.0M
2022-12-02 1,156.46 1,159.62 1,146.61 1,150.01 0.0M
2022-12-01 1,163.58 1,166.10 1,148.25 1,156.46 0.0M
2022-11-30 1,130.13 1,165.68 1,130.13 1,163.58 0.0M
2022-11-29 1,152.57 1,155.49 1,128.79 1,130.13 0.0M
2022-11-28 1,167.44 1,177.41 1,151.57 1,152.57 0.0M
2022-11-25 1,172.82 1,172.82 1,156.33 1,167.44 0.0M
2022-11-24 1,172.10 1,178.01 1,165.77 1,172.82 0.0M
2022-11-23 1,168.11 1,178.36 1,167.41 1,172.10 0.0M
2022-11-22 1,161.58 1,181.96 1,161.58 1,168.11 0.0M
2022-11-18 1,157.65 1,172.94 1,155.95 1,161.58 0.0M
2022-11-17 1,162.22 1,163.20 1,151.89 1,157.65 0.0M
2022-11-16 1,166.34 1,166.42 1,158.97 1,162.22 0.0M
2022-11-15 1,168.63 1,184.13 1,160.14 1,166.34 0.0M
2022-11-14 1,172.74 1,173.68 1,164.58 1,168.63 0.0M
2022-11-11 1,152.27 1,176.76 1,152.27 1,172.74 0.0M
2022-11-10 1,142.45 1,164.20 1,142.45 1,152.27 0.0M
2022-11-09 1,150.95 1,158.72 1,138.21 1,142.45 0.0M
2022-11-08 1,148.19 1,154.92 1,143.08 1,150.95 0.0M
2022-11-07 1,157.21 1,165.57 1,143.52 1,148.19 0.0M
2022-11-04 1,135.42 1,160.09 1,135.42 1,157.21 0.0M
2022-11-03 1,151.43 1,151.43 1,117.91 1,135.42 0.0M
2022-11-01 1,130.47 1,152.38 1,130.47 1,151.43 0.0M
2022-10-31 1,111.13 1,131.72 1,105.93 1,130.47 0.0M
2022-10-28 1,106.03 1,111.82 1,097.73 1,111.13 0.0M
2022-10-27 1,117.43 1,117.43 1,104.24 1,106.03 0.0M
2022-10-26 1,102.43 1,119.10 1,099.03 1,117.43 0.0M
2022-10-25 1,083.15 1,103.36 1,078.20 1,102.43 0.0M
2022-10-24 1,067.18 1,086.87 1,065.74 1,083.15 0.0M
2022-10-21 1,047.74 1,067.87 1,047.74 1,067.18 0.0M
2022-10-20 1,046.75 1,052.13 1,038.98 1,047.74 0.0M
2022-10-19 1,047.66 1,051.39 1,041.90 1,046.75 0.0M
2022-10-18 1,046.17 1,056.46 1,043.53 1,047.66 0.0M
2022-10-17 1,027.12 1,050.87 1,027.12 1,046.17 0.0M
2022-10-14 1,035.71 1,041.40 1,025.34 1,027.12 0.0M
2022-10-13 1,032.44 1,042.91 1,018.22 1,035.71 0.0M
2022-10-12 1,035.94 1,042.75 1,028.76 1,032.44 0.0M
2022-10-11 1,027.34 1,046.07 1,017.88 1,035.94 0.0M
2022-10-10 1,033.14 1,041.16 1,025.51 1,027.34 0.0M
2022-10-07 1,046.39 1,046.39 1,031.02 1,033.14 0.0M
2022-10-06 1,037.26 1,054.01 1,035.73 1,046.39 0.0M
2022-10-05 1,042.09 1,042.09 1,030.63 1,037.26 0.0M
2022-10-04 1,029.22 1,043.81 1,029.22 1,042.09 0.0M
2022-10-03 1,010.88 1,030.72 1,010.88 1,029.22 0.0M
2022-09-30 1,021.57 1,026.45 1,009.58 1,010.88 0.0M
2022-09-29 1,030.98 1,035.67 1,014.34 1,021.57 0.0M
2022-09-28 1,019.77 1,039.12 1,015.90 1,030.98 0.0M
2022-09-27 1,015.32 1,026.67 1,015.32 1,019.77 0.0M
2022-09-26 1,028.56 1,030.56 1,013.78 1,015.32 0.0M
2022-09-23 1,049.32 1,049.32 1,020.64 1,028.56 0.0M
2022-09-22 1,063.34 1,063.34 1,044.58 1,049.32 0.0M
2022-09-21 1,065.49 1,073.34 1,061.53 1,063.34 0.0M
2022-09-20 1,058.35 1,070.54 1,055.01 1,065.49 0.0M
2022-09-19 1,056.67 1,059.85 1,042.61 1,058.35 0.0M
2022-09-15 1,056.57 1,063.57 1,053.39 1,056.67 0.0M
2022-09-14 1,060.71 1,067.36 1,055.76 1,056.57 0.0M
2022-09-13 1,080.48 1,080.48 1,059.74 1,060.71 0.0M
2022-09-12 1,062.61 1,083.17 1,062.61 1,080.48 0.0M
2022-09-09 1,046.42 1,063.87 1,046.42 1,062.61 0.0M
2022-09-08 1,042.51 1,048.63 1,037.03 1,046.42 0.0M
2022-09-07 1,036.89 1,044.91 1,029.14 1,042.51 0.0M
2022-09-06 1,040.02 1,043.99 1,031.66 1,036.89 0.0M
2022-09-05 1,037.61 1,041.15 1,028.02 1,040.02 0.0M
2022-09-02 1,026.09 1,045.06 1,026.09 1,037.61 0.0M
2022-09-01 1,014.21 1,033.52 1,005.11 1,026.09 0.0M
2022-08-31 1,036.09 1,039.73 1,012.54 1,014.21 0.0M
2022-08-30 1,044.16 1,046.17 1,030.55 1,036.09 0.0M
2022-08-29 1,064.98 1,064.98 1,042.69 1,044.16 0.0M
2022-08-26 1,076.64 1,076.64 1,058.36 1,064.98 0.0M
2022-08-25 1,071.08 1,079.38 1,068.41 1,076.64 0.0M
2022-08-24 1,082.91 1,086.63 1,070.16 1,071.08 0.0M
2022-08-23 1,084.15 1,087.38 1,077.74 1,082.91 0.0M
2022-08-22 1,094.92 1,095.13 1,080.62 1,084.15 0.0M
2022-08-19 1,101.00 1,101.00 1,092.95 1,094.92 0.0M
2022-08-18 1,101.04 1,102.07 1,090.57 1,101.00 0.0M
2022-08-17 1,101.57 1,101.96 1,093.13 1,101.04 0.0M
2022-08-16 1,096.10 1,103.24 1,094.91 1,101.57 0.0M
2022-08-15 1,100.22 1,101.30 1,094.49 1,096.10 0.0M
2022-08-12 1,091.26 1,101.57 1,090.99 1,100.22 0.0M
2022-08-11 1,076.68 1,092.72 1,073.20 1,091.26 0.0M
2022-08-10 1,061.96 1,088.25 1,061.96 1,076.68 0.0M
2022-08-09 1,063.55 1,064.63 1,057.04 1,061.96 0.0M
2022-08-08 1,047.44 1,064.56 1,047.44 1,063.55 0.0M
2022-08-05 1,050.73 1,054.21 1,038.01 1,047.44 0.0M
2022-08-04 1,052.28 1,070.65 1,042.72 1,050.73 0.0M
2022-08-03 1,049.26 1,056.44 1,046.14 1,052.28 0.0M
2022-08-02 1,058.94 1,060.08 1,043.05 1,049.26 0.0M
2022-08-01 1,076.96 1,081.24 1,057.86 1,058.94 0.0M
2022-07-29 1,076.92 1,082.27 1,075.70 1,076.96 0.0M
2022-07-28 1,049.44 1,078.01 1,049.44 1,076.92 0.0M
2022-07-27 1,046.31 1,050.69 1,035.47 1,049.44 0.0M
2022-07-26 1,058.99 1,059.11 1,043.62 1,046.31 0.0M
2022-07-25 1,059.59 1,066.80 1,056.49 1,058.99 0.0M
2022-07-22 1,066.08 1,070.32 1,057.36 1,059.59 0.0M
2022-07-21 1,057.93 1,067.97 1,050.20 1,066.08 0.0M
2022-07-20 1,060.24 1,062.55 1,054.17 1,057.93 0.0M
2022-07-19 1,051.88 1,064.32 1,050.51 1,060.24 0.0M
2022-07-18 1,057.09 1,065.39 1,050.28 1,051.88 0.0M
2022-07-15 1,050.07 1,057.93 1,049.16 1,057.09 0.0M
2022-07-14 1,066.84 1,066.84 1,047.60 1,050.07 0.0M
2022-07-13 1,070.86 1,072.30 1,053.05 1,066.84 0.0M
2022-07-12 1,062.66 1,073.25 1,062.14 1,070.86 0.0M
2022-07-11 1,068.99 1,068.99 1,059.44 1,062.66 0.0M
2022-07-08 1,064.75 1,069.80 1,054.40 1,068.99 0.0M
2022-07-07 1,074.10 1,081.77 1,063.64 1,064.75 0.0M
2022-07-06 1,069.64 1,075.91 1,065.36 1,074.10 0.0M
2022-07-05 1,080.21 1,080.21 1,055.33 1,069.64 0.0M
2022-07-04 1,075.70 1,093.58 1,075.32 1,080.21 0.0M
2022-07-01 1,069.47 1,078.15 1,061.30 1,075.70 0.0M
2022-06-30 1,081.28 1,081.28 1,060.87 1,069.47 0.0M
2022-06-29 1,091.14 1,091.14 1,078.50 1,081.28 0.0M
2022-06-28 1,088.10 1,099.31 1,082.28 1,091.14 0.0M
2022-06-27 1,075.80 1,090.18 1,073.76 1,088.10 0.0M
2022-06-24 1,049.93 1,078.23 1,041.77 1,075.80 0.0M
2022-06-23 1,058.30 1,059.72 1,047.81 1,049.93 0.0M
2022-06-22 1,081.35 1,081.35 1,056.86 1,058.30 0.0M
2022-06-21 1,072.53 1,086.67 1,070.91 1,081.35 0.0M
2022-06-20 1,078.90 1,079.00 1,070.19 1,072.53 0.0M
2022-06-17 1,073.90 1,086.77 1,071.30 1,078.90 0.0M
2022-06-16 1,093.04 1,093.04 1,069.58 1,073.90 0.0M
2022-06-15 1,088.88 1,099.14 1,088.88 1,093.04 0.0M
2022-06-14 1,089.30 1,098.27 1,085.70 1,088.88 0.0M
2022-06-13 1,090.57 1,092.80 1,074.88 1,089.30 0.0M
2022-06-10 1,110.17 1,110.17 1,089.03 1,090.57 0.0M
2022-06-09 1,118.61 1,122.25 1,107.29 1,110.17 0.0M
2022-06-08 1,121.40 1,123.93 1,113.62 1,118.61 0.0M
2022-06-07 1,120.56 1,122.41 1,104.37 1,121.40 0.0M
2022-06-06 1,136.07 1,139.77 1,119.32 1,120.24 0.0M
2022-06-03 1,142.63 1,142.63 1,131.73 1,136.07 0.0M
2022-06-02 1,158.65 1,158.65 1,135.42 1,142.63 0.0M
2022-06-01 1,168.36 1,169.13 1,153.42 1,158.65 0.0M
2022-05-31 1,171.25 1,172.07 1,155.41 1,168.36 0.0M
2022-05-30 1,179.55 1,183.93 1,165.63 1,171.25 0.0M
2022-05-27 1,176.45 1,182.61 1,168.25 1,179.55 0.0M
2022-05-26 1,177.52 1,179.10 1,174.91 1,176.45 0.0M
2022-05-25 1,151.41 1,167.95 1,151.29 1,160.22 0.0M