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
2023-12-29 1,298.23 1,298.92 1,291.10 1,295.56 0.0M
2023-12-28 1,299.74 1,304.82 1,292.19 1,298.23 0.0M
2023-12-27 1,307.15 1,309.31 1,298.27 1,299.74 0.0M
2023-12-26 1,295.20 1,312.29 1,295.20 1,307.15 0.0M
2023-12-25 1,300.02 1,305.72 1,293.86 1,295.20 0.0M
2023-12-22 1,300.02 1,305.72 1,293.86 1,295.20 0.0M
2023-12-21 1,289.14 1,304.40 1,289.14 1,300.02 0.0M
2023-12-20 1,307.56 1,310.11 1,286.97 1,289.14 0.0M
2023-12-19 1,308.19 1,321.76 1,300.44 1,307.56 0.0M
2023-12-18 1,292.79 1,311.63 1,283.30 1,308.19 0.0M
2023-12-15 1,291.38 1,300.70 1,281.77 1,292.79 0.0M
2023-12-14 1,247.55 1,292.17 1,247.55 1,291.38 0.0M
2023-12-13 1,230.82 1,249.42 1,217.88 1,247.55 0.0M
2023-12-11 1,229.36 1,233.69 1,222.94 1,230.82 0.0M
2023-12-08 1,229.45 1,233.10 1,219.83 1,229.36 0.0M
2023-12-07 1,219.63 1,230.77 1,216.75 1,229.45 0.0M
2023-12-06 1,219.64 1,226.29 1,217.28 1,219.63 0.0M
2023-12-05 1,219.76 1,220.45 1,204.85 1,219.64 0.0M
2023-12-04 1,216.02 1,223.04 1,214.22 1,219.76 0.0M
2023-12-01 1,219.74 1,220.35 1,210.78 1,216.02 0.0M
2023-11-30 1,190.50 1,221.98 1,187.48 1,219.74 0.0M
2023-11-29 1,182.99 1,192.52 1,179.39 1,190.50 0.0M
2023-11-28 1,178.74 1,188.18 1,177.56 1,182.99 0.0M
2023-11-27 1,196.33 1,196.33 1,176.82 1,178.74 0.0M
2023-11-24 1,202.01 1,202.45 1,188.09 1,196.33 0.0M
2023-11-23 1,191.15 1,202.89 1,191.15 1,202.01 0.0M
2023-11-22 1,186.23 1,195.81 1,186.23 1,191.15 0.0M
2023-11-21 1,191.42 1,191.43 1,172.42 1,186.23 0.0M
2023-11-17 1,186.79 1,194.40 1,185.69 1,191.42 0.0M
2023-11-16 1,193.06 1,193.06 1,181.23 1,186.79 0.0M
2023-11-15 1,187.24 1,195.12 1,186.59 1,193.06 0.0M
2023-11-14 1,156.51 1,188.35 1,156.51 1,187.24 0.0M
2023-11-13 1,159.60 1,160.79 1,155.72 1,156.51 0.0M
2023-11-10 1,153.45 1,161.29 1,150.87 1,159.60 0.0M
2023-11-09 1,150.10 1,157.47 1,146.15 1,153.45 0.0M
2023-11-08 1,152.48 1,161.60 1,145.98 1,150.10 0.0M
2023-11-07 1,161.00 1,161.82 1,145.35 1,152.48 0.0M
2023-11-06 1,156.65 1,174.19 1,154.71 1,161.00 0.0M
2023-11-03 1,123.12 1,168.71 1,123.12 1,156.65 0.0M
2023-11-01 1,104.45 1,125.69 1,103.83 1,123.12 0.0M
2023-10-31 1,111.94 1,111.94 1,100.66 1,104.45 0.0M
2023-10-30 1,101.42 1,113.38 1,101.42 1,111.94 0.0M
2023-10-27 1,105.11 1,116.26 1,100.13 1,101.42 0.0M
2023-10-26 1,096.95 1,108.64 1,092.63 1,105.11 0.0M
2023-10-25 1,085.88 1,098.16 1,084.98 1,096.95 0.0M
2023-10-24 1,085.68 1,094.10 1,084.07 1,085.88 0.0M
2023-10-23 1,085.82 1,089.07 1,074.98 1,085.68 0.0M
2023-10-20 1,100.05 1,101.67 1,084.85 1,085.82 0.0M
2023-10-19 1,109.16 1,109.16 1,099.09 1,100.05 0.0M
2023-10-18 1,119.42 1,119.42 1,104.33 1,109.16 0.0M
2023-10-17 1,124.22 1,124.22 1,116.41 1,119.42 0.0M
2023-10-16 1,115.43 1,128.50 1,115.20 1,124.22 0.0M
2023-10-13 1,123.19 1,125.03 1,109.75 1,115.43 0.0M
2023-10-12 1,137.77 1,137.77 1,117.00 1,123.19 0.0M
2023-10-11 1,135.55 1,138.51 1,131.37 1,137.77 0.0M
2023-10-10 1,114.90 1,139.26 1,114.90 1,135.55 0.0M
2023-10-09 1,122.46 1,123.34 1,108.59 1,114.90 0.0M
2023-10-06 1,115.22 1,125.96 1,100.99 1,122.46 0.0M
2023-10-05 1,149.36 1,149.36 1,094.35 1,115.22 0.0M
2023-10-04 1,140.39 1,150.05 1,137.16 1,149.36 0.0M
2023-10-03 1,165.28 1,166.78 1,137.54 1,140.39 0.0M
2023-10-02 1,151.90 1,166.07 1,146.12 1,165.28 0.0M
2023-09-29 1,166.51 1,168.54 1,150.22 1,151.90 0.0M
2023-09-28 1,161.60 1,171.25 1,160.85 1,166.51 0.0M
2023-09-27 1,152.93 1,165.14 1,152.93 1,161.60 0.0M
2023-09-26 1,159.17 1,160.32 1,151.80 1,152.93 0.0M
2023-09-25 1,164.88 1,168.79 1,158.45 1,159.17 0.0M
2023-09-22 1,171.28 1,173.15 1,163.91 1,164.88 0.0M
2023-09-21 1,184.85 1,184.85 1,169.96 1,171.28 0.0M
2023-09-20 1,179.54 1,194.07 1,176.51 1,184.85 0.0M
2023-09-19 1,166.94 1,181.46 1,162.86 1,179.54 0.0M
2023-09-18 1,158.91 1,167.84 1,149.22 1,166.94 0.0M
2023-09-15 1,166.40 1,166.40 1,152.20 1,158.91 0.0M
2023-09-14 1,161.28 1,168.83 1,161.28 1,166.40 0.0M
2023-09-13 1,167.55 1,167.88 1,157.49 1,161.28 0.0M
2023-09-12 1,177.43 1,178.38 1,166.67 1,167.55 0.0M
2023-09-11 1,182.74 1,188.27 1,176.74 1,177.43 0.0M
2023-09-08 1,182.02 1,184.58 1,176.02 1,182.74 0.0M
2023-09-07 1,193.56 1,193.56 1,181.10 1,182.02 0.0M
2023-09-06 1,193.70 1,197.64 1,187.60 1,193.56 0.0M
2023-09-05 1,195.07 1,200.75 1,191.41 1,193.70 0.0M
2023-09-04 1,197.88 1,201.66 1,194.29 1,195.07 0.0M
2023-09-01 1,194.32 1,208.90 1,194.32 1,197.88 0.0M
2023-08-31 1,225.21 1,225.21 1,190.97 1,194.32 0.0M
2023-08-30 1,222.08 1,229.64 1,219.99 1,225.21 0.0M
2023-08-29 1,203.26 1,223.58 1,200.97 1,222.08 0.0M
2023-08-28 1,197.76 1,210.55 1,197.76 1,203.26 0.0M
2023-08-25 1,196.08 1,204.13 1,190.81 1,197.76 0.0M
2023-08-24 1,208.81 1,210.60 1,190.56 1,196.08 0.0M
2023-08-23 1,199.51 1,212.11 1,198.33 1,208.81 0.0M
2023-08-22 1,198.80 1,201.73 1,195.63 1,199.51 0.0M
2023-08-21 1,199.21 1,202.21 1,188.12 1,198.80 0.0M
2023-08-18 1,199.53 1,201.31 1,186.06 1,199.21 0.0M
2023-08-17 1,212.62 1,216.09 1,198.64 1,199.53 0.0M
2023-08-16 1,207.32 1,216.63 1,207.32 1,212.62 0.0M
2023-08-15 1,201.29 1,211.05 1,197.58 1,207.32 0.0M
2023-08-14 1,199.42 1,205.64 1,189.22 1,201.29 0.0M
2023-08-11 1,215.89 1,216.41 1,197.82 1,199.42 0.0M
2023-08-10 1,222.42 1,227.35 1,211.64 1,215.89 0.0M
2023-08-09 1,208.91 1,223.10 1,208.91 1,222.42 0.0M
2023-08-08 1,216.75 1,217.65 1,200.73 1,208.91 0.0M
2023-08-07 1,217.43 1,220.78 1,211.97 1,216.75 0.0M
2023-08-04 1,205.58 1,218.77 1,204.59 1,217.43 0.0M
2023-08-03 1,203.27 1,208.34 1,197.68 1,205.58 0.0M
2023-08-02 1,223.84 1,223.84 1,201.87 1,203.27 0.0M
2023-08-01 1,237.89 1,239.63 1,222.80 1,223.84 0.0M
2023-07-31 1,239.51 1,248.03 1,235.39 1,237.89 0.0M
2023-07-28 1,236.18 1,244.43 1,231.53 1,239.51 0.0M
2023-07-27 1,230.19 1,238.71 1,225.26 1,236.18 0.0M
2023-07-26 1,217.05 1,231.18 1,213.59 1,230.19 0.0M
2023-07-25 1,204.19 1,219.21 1,204.19 1,217.05 0.0M
2023-07-24 1,208.24 1,209.15 1,200.90 1,204.19 0.0M
2023-07-21 1,204.75 1,209.87 1,200.47 1,208.24 0.0M
2023-07-20 1,210.32 1,211.53 1,203.56 1,204.75 0.0M
2023-07-19 1,215.72 1,222.09 1,209.17 1,210.32 0.0M
2023-07-18 1,207.58 1,219.28 1,203.90 1,215.72 0.0M
2023-07-17 1,211.48 1,215.60 1,203.25 1,207.58 0.0M
2023-07-14 1,221.11 1,221.11 1,210.12 1,211.48 0.0M
2023-07-13 1,215.55 1,229.79 1,215.55 1,221.11 0.0M
2023-07-12 1,221.19 1,222.92 1,213.85 1,215.55 0.0M
2023-07-11 1,211.52 1,222.44 1,202.90 1,221.19 0.0M
2023-07-10 1,218.32 1,218.32 1,209.66 1,211.52 0.0M
2023-07-07 1,206.17 1,223.34 1,202.76 1,218.32 0.0M
2023-07-06 1,220.02 1,220.02 1,200.11 1,206.17 0.0M
2023-07-05 1,215.07 1,221.36 1,210.76 1,220.02 0.0M
2023-07-04 1,226.95 1,228.66 1,213.60 1,215.07 0.0M
2023-07-03 1,206.47 1,228.89 1,205.83 1,226.95 0.0M
2023-06-30 1,207.74 1,212.58 1,202.12 1,206.47 0.0M
2023-06-29 1,204.86 1,211.12 1,202.69 1,207.74 0.0M
2023-06-28 1,214.37 1,214.99 1,202.08 1,204.86 0.0M
2023-06-27 1,201.52 1,216.45 1,198.37 1,214.37 0.0M
2023-06-26 1,201.94 1,205.64 1,199.59 1,201.52 0.0M
2023-06-23 1,206.53 1,206.95 1,196.37 1,201.94 0.0M
2023-06-22 1,216.73 1,216.73 1,203.55 1,206.53 0.0M
2023-06-21 1,223.32 1,223.32 1,210.69 1,216.73 0.0M
2023-06-20 1,237.18 1,238.71 1,221.47 1,223.32 0.0M
2023-06-19 1,236.12 1,240.96 1,235.86 1,237.18 0.0M
2023-06-16 1,246.52 1,246.52 1,234.53 1,236.12 0.0M
2023-06-15 1,241.68 1,248.00 1,238.70 1,246.52 0.0M
2023-06-14 1,228.33 1,241.97 1,228.26 1,241.68 0.0M
2023-06-13 1,220.62 1,229.14 1,218.96 1,228.33 0.0M
2023-06-12 1,223.95 1,226.26 1,218.81 1,220.62 0.0M
2023-06-09 1,221.18 1,230.94 1,220.70 1,223.95 0.0M
2023-06-08 1,222.41 1,222.68 1,210.36 1,221.18 0.0M
2023-06-07 1,225.72 1,232.00 1,221.52 1,222.41 0.0M
2023-06-06 1,204.51 1,226.93 1,204.51 1,225.72 0.0M
2023-06-05 1,197.65 1,207.74 1,197.65 1,204.51 0.0M
2023-06-02 1,184.76 1,200.55 1,184.76 1,197.65 0.0M
2023-06-01 1,187.61 1,196.64 1,184.05 1,184.76 0.0M
2023-05-31 1,199.73 1,203.09 1,184.53 1,187.61 0.0M
2023-05-30 1,221.31 1,221.31 1,196.98 1,199.73 0.0M
2023-05-29 1,218.16 1,224.11 1,215.95 1,221.31 0.0M
2023-05-26 1,211.81 1,222.39 1,202.51 1,218.16 0.0M
2023-05-25 1,203.29 1,214.55 1,198.63 1,211.81 0.0M
2023-05-24 1,196.33 1,207.14 1,196.33 1,203.29 0.0M
2023-05-23 1,204.17 1,210.21 1,193.54 1,196.33 0.0M
2023-05-22 1,222.10 1,233.22 1,201.91 1,204.17 0.0M
2023-05-19 1,243.53 1,249.50 1,220.78 1,222.10 0.0M
2023-05-18 1,239.08 1,245.03 1,237.26 1,243.53 0.0M
2023-05-17 1,240.93 1,246.96 1,237.88 1,239.08 0.0M
2023-05-16 1,243.69 1,251.08 1,239.94 1,240.93 0.0M
2023-05-15 1,236.47 1,246.99 1,234.79 1,243.69 0.0M
2023-05-12 1,239.49 1,245.04 1,232.52 1,236.47 0.0M
2023-05-11 1,251.72 1,251.72 1,235.65 1,239.49 0.0M
2023-05-10 1,251.28 1,254.09 1,246.83 1,251.72 0.0M
2023-05-09 1,240.64 1,252.44 1,238.19 1,251.28 0.0M
2023-05-08 1,236.70 1,246.10 1,236.70 1,240.64 0.0M
2023-05-05 1,230.07 1,238.89 1,230.07 1,236.70 0.0M
2023-05-04 1,236.89 1,244.32 1,228.64 1,230.07 0.0M
2023-05-03 1,242.53 1,246.19 1,236.29 1,236.89 0.0M
2023-05-02 1,237.72 1,244.23 1,232.25 1,242.53 0.0M
2023-04-28 1,222.48 1,239.03 1,222.36 1,237.72 0.0M
2023-04-27 1,213.36 1,224.06 1,213.36 1,222.48 0.0M
2023-04-26 1,222.82 1,227.96 1,211.56 1,213.36 0.0M
2023-04-25 1,230.63 1,230.63 1,221.55 1,222.82 0.0M
2023-04-24 1,217.32 1,231.49 1,215.80 1,230.63 0.0M
2023-04-21 1,220.76 1,223.91 1,206.50 1,217.32 0.0M
2023-04-20 1,222.01 1,229.40 1,219.50 1,220.76 0.0M
2023-04-19 1,222.78 1,229.07 1,217.74 1,222.01 0.0M
2023-04-18 1,232.31 1,234.72 1,220.45 1,223.85 0.0M
2023-04-17 1,224.03 1,234.03 1,223.76 1,232.31 0.0M
2023-04-14 1,229.23 1,233.78 1,218.44 1,224.03 0.0M
2023-04-13 1,219.77 1,232.99 1,219.77 1,229.23 0.0M
2023-04-12 1,226.03 1,230.01 1,213.64 1,219.77 0.0M
2023-04-11 1,214.25 1,230.24 1,214.25 1,225.71 0.0M
2023-04-10 1,201.00 1,218.88 1,200.09 1,218.22 0.0M
2023-04-05 1,215.94 1,217.26 1,196.77 1,199.15 0.0M
2023-04-04 1,210.00 1,224.11 1,208.22 1,219.20 0.0M
2023-04-03 1,213.55 1,213.61 1,203.76 1,207.95 0.0M
2023-03-31 1,216.31 1,225.96 1,210.06 1,211.48 0.0M
2023-03-30 1,209.92 1,222.34 1,209.92 1,216.31 0.0M
2023-03-29 1,192.38 1,211.44 1,192.34 1,209.92 0.0M
2023-03-28 1,185.14 1,202.33 1,184.24 1,192.38 0.0M
2023-03-27 1,184.65 1,192.81 1,184.21 1,185.14 0.0M
2023-03-24 1,187.08 1,188.52 1,176.82 1,184.65 0.0M
2023-03-23 1,180.55 1,193.06 1,180.55 1,187.08 0.0M
2023-03-22 1,182.78 1,191.08 1,179.26 1,180.55 0.0M
2023-03-21 1,166.17 1,186.25 1,166.17 1,182.78 0.0M
2023-03-17 1,181.54 1,183.97 1,164.01 1,166.17 0.0M
2023-03-16 1,168.27 1,189.39 1,168.27 1,181.54 0.0M
2023-03-15 1,182.76 1,182.76 1,163.61 1,168.27 0.0M
2023-03-14 1,191.11 1,201.39 1,181.80 1,182.76 0.0M
2023-03-13 1,186.87 1,202.92 1,172.99 1,191.11 0.0M
2023-03-10 1,204.01 1,205.87 1,185.05 1,186.87 0.0M
2023-03-09 1,202.91 1,210.56 1,200.63 1,204.01 0.0M
2023-03-08 1,194.38 1,203.90 1,194.38 1,202.91 0.0M
2023-03-07 1,212.92 1,212.92 1,193.15 1,194.38 0.0M
2023-03-06 1,218.00 1,221.05 1,212.43 1,212.92 0.0M
2023-03-03 1,201.16 1,222.71 1,201.16 1,218.00 0.0M
2023-03-02 1,203.17 1,207.58 1,194.07 1,201.16 0.0M
2023-03-01 1,186.98 1,208.67 1,184.71 1,203.17 0.0M
2023-02-28 1,192.70 1,193.48 1,180.45 1,186.98 0.0M
2023-02-27 1,185.62 1,197.59 1,184.31 1,192.70 0.0M
2023-02-24 1,195.41 1,195.41 1,180.15 1,185.62 0.0M
2023-02-23 1,195.39 1,198.80 1,187.70 1,195.41 0.0M
2023-02-22 1,197.61 1,202.43 1,188.79 1,195.39 0.0M
2023-02-21 1,214.95 1,217.89 1,191.45 1,197.61 0.0M
2023-02-20 1,211.32 1,217.22 1,211.32 1,214.95 0.0M
2023-02-17 1,217.02 1,217.02 1,204.75 1,211.32 0.0M
2023-02-16 1,204.56 1,220.42 1,202.95 1,217.02 0.0M
2023-02-15 1,186.25 1,206.01 1,183.00 1,204.56 0.0M
2023-02-14 1,193.12 1,202.33 1,182.78 1,186.25 0.0M
2023-02-13 1,179.69 1,198.28 1,179.69 1,193.12 0.0M
2023-02-10 1,185.60 1,187.20 1,172.20 1,179.69 0.0M
2023-02-09 1,193.05 1,200.66 1,182.99 1,185.60 0.0M
2023-02-08 1,196.48 1,202.05 1,181.79 1,193.05 0.0M
2023-02-07 1,211.45 1,211.45 1,193.92 1,196.48 0.0M
2023-02-03 1,207.97 1,215.43 1,206.17 1,211.45 0.0M
2023-02-02 1,233.25 1,236.37 1,206.08 1,207.97 0.0M
2023-02-01 1,223.28 1,234.53 1,220.08 1,233.25 0.0M
2023-01-31 1,220.71 1,225.52 1,215.59 1,223.28 0.0M
2023-01-30 1,227.12 1,227.22 1,217.97 1,220.71 0.0M
2023-01-27 1,234.38 1,237.91 1,224.55 1,227.12 0.0M
2023-01-26 1,228.93 1,237.20 1,228.09 1,234.38 0.0M
2023-01-25 1,229.98 1,231.38 1,220.56 1,228.93 0.0M
2023-01-24 1,217.91 1,233.86 1,217.91 1,229.98 0.0M
2023-01-23 1,208.68 1,229.31 1,208.68 1,217.91 0.0M
2023-01-20 1,196.15 1,213.05 1,192.28 1,208.68 0.0M
2023-01-19 1,192.87 1,204.32 1,189.46 1,196.15 0.0M
2023-01-18 1,192.26 1,201.84 1,191.60 1,192.87 0.0M
2023-01-17 1,202.12 1,202.12 1,186.15 1,192.26 0.0M
2023-01-16 1,201.58 1,203.74 1,195.34 1,202.12 0.0M
2023-01-13 1,201.91 1,209.11 1,196.87 1,201.58 0.0M
2023-01-12 1,192.81 1,208.14 1,192.70 1,201.91 0.0M
2023-01-11 1,170.98 1,199.25 1,170.98 1,192.81 0.0M
2023-01-10 1,169.98 1,174.80 1,167.45 1,170.98 0.0M
2023-01-09 1,157.45 1,173.39 1,157.45 1,169.98 0.0M
2023-01-06 1,136.58 1,163.61 1,132.70 1,157.45 0.0M
2023-01-05 1,122.11 1,139.86 1,121.16 1,136.58 0.0M
2023-01-04 1,096.64 1,127.02 1,094.92 1,122.11 0.0M
2023-01-03 1,096.46 1,101.14 1,093.67 1,096.64 0.0M
2023-01-02 1,084.88 1,099.38 1,084.88 1,096.46 0.0M