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
2024-12-31 1,120.29 1,139.57 1,120.29 1,135.75 0.0M
2024-12-30 1,130.51 1,131.08 1,118.70 1,120.29 0.0M
2024-12-27 1,136.78 1,151.79 1,128.89 1,130.51 0.0M
2024-12-26 1,130.04 1,137.94 1,128.04 1,136.78 0.0M
2024-12-24 1,134.08 1,139.35 1,127.58 1,130.04 0.0M
2024-12-23 1,135.58 1,138.65 1,124.57 1,134.08 0.0M
2024-12-20 1,125.18 1,140.70 1,124.05 1,135.58 0.0M
2024-12-19 1,142.96 1,158.21 1,124.30 1,125.18 0.0M
2024-12-18 1,152.73 1,158.05 1,141.56 1,142.96 0.0M
2024-12-17 1,164.77 1,164.77 1,151.63 1,154.33 0.0M
2024-12-16 1,182.41 1,182.41 1,163.24 1,164.77 0.0M
2024-12-13 1,172.21 1,184.87 1,166.46 1,182.41 0.0M
2024-12-11 1,173.46 1,174.70 1,165.11 1,172.47 0.0M
2024-12-10 1,193.73 1,193.73 1,172.67 1,173.46 0.0M
2024-12-09 1,174.58 1,196.98 1,174.58 1,193.73 0.0M
2024-12-06 1,185.09 1,185.09 1,173.20 1,174.58 0.0M
2024-12-05 1,175.92 1,188.05 1,171.07 1,185.09 0.0M
2024-12-04 1,164.50 1,178.35 1,163.62 1,175.92 0.0M
2024-12-03 1,151.07 1,169.61 1,151.07 1,164.50 0.0M
2024-12-02 1,136.78 1,155.29 1,136.78 1,151.07 0.0M
2024-11-29 1,140.55 1,148.99 1,128.94 1,136.78 0.0M
2024-11-28 1,136.96 1,145.27 1,136.00 1,140.55 0.0M
2024-11-27 1,138.54 1,145.78 1,134.04 1,136.96 0.0M
2024-11-26 1,147.63 1,150.89 1,134.14 1,138.54 0.0M
2024-11-25 1,155.47 1,166.42 1,146.22 1,147.63 0.0M
2024-11-22 1,151.17 1,157.11 1,143.05 1,155.47 0.0M
2024-11-21 1,151.52 1,161.27 1,149.37 1,151.17 0.0M
2024-11-20 1,152.48 1,156.66 1,147.11 1,151.52 0.0M
2024-11-19 1,156.98 1,163.86 1,151.00 1,152.48 0.0M
2024-11-15 1,161.94 1,169.04 1,155.43 1,156.98 0.0M
2024-11-14 1,168.96 1,172.13 1,157.47 1,161.94 0.0M
2024-11-13 1,178.40 1,178.40 1,167.85 1,168.96 0.0M
2024-11-12 1,185.12 1,185.46 1,175.57 1,178.40 0.0M
2024-11-11 1,191.35 1,193.04 1,183.79 1,185.12 0.0M
2024-11-08 1,202.60 1,202.60 1,180.65 1,191.35 0.0M
2024-11-07 1,192.81 1,207.89 1,189.62 1,202.60 0.0M
2024-11-06 1,171.79 1,194.77 1,142.31 1,192.81 0.0M
2024-11-05 1,173.01 1,174.37 1,158.50 1,171.79 0.0M
2024-11-04 1,166.67 1,179.68 1,162.79 1,173.01 0.0M
2024-11-01 1,163.82 1,171.71 1,162.41 1,166.67 0.0M
2024-10-31 1,169.12 1,170.42 1,161.58 1,163.82 0.0M
2024-10-30 1,175.48 1,176.79 1,165.74 1,169.12 0.0M
2024-10-29 1,192.51 1,195.00 1,174.69 1,175.48 0.0M
2024-10-28 1,191.27 1,196.56 1,185.66 1,192.51 0.0M
2024-10-25 1,191.36 1,200.67 1,190.33 1,191.27 0.0M
2024-10-24 1,202.17 1,207.54 1,185.85 1,191.36 0.0M
2024-10-23 1,204.72 1,208.24 1,194.37 1,202.17 0.0M
2024-10-22 1,215.77 1,215.77 1,194.06 1,204.72 0.0M
2024-10-21 1,218.68 1,221.38 1,208.38 1,215.77 0.0M
2024-10-18 1,205.13 1,219.85 1,202.30 1,218.68 0.0M
2024-10-17 1,208.12 1,210.29 1,203.63 1,205.13 0.0M
2024-10-16 1,209.20 1,213.17 1,204.78 1,208.12 0.0M
2024-10-15 1,196.46 1,209.66 1,194.85 1,209.20 0.0M
2024-10-14 1,206.36 1,206.36 1,193.03 1,197.38 0.0M
2024-10-11 1,206.95 1,208.93 1,203.20 1,206.36 0.0M
2024-10-10 1,194.73 1,208.30 1,192.36 1,206.95 0.0M
2024-10-09 1,192.05 1,208.99 1,190.28 1,194.73 0.0M
2024-10-08 1,201.10 1,201.95 1,187.96 1,192.05 0.0M
2024-10-07 1,213.49 1,225.67 1,198.99 1,201.10 0.0M
2024-10-04 1,189.90 1,218.19 1,189.90 1,213.49 0.0M
2024-10-03 1,201.74 1,201.74 1,186.75 1,189.90 0.0M
2024-10-02 1,202.28 1,211.48 1,181.91 1,201.74 0.0M
2024-09-30 1,208.80 1,209.32 1,199.41 1,202.28 0.0M
2024-09-27 1,227.91 1,234.19 1,207.55 1,208.80 0.0M
2024-09-26 1,216.97 1,240.76 1,216.97 1,227.91 0.0M
2024-09-25 1,225.98 1,226.60 1,215.15 1,216.97 0.0M
2024-09-24 1,195.50 1,227.90 1,195.50 1,225.98 0.0M
2024-09-23 1,190.35 1,198.28 1,184.21 1,195.50 0.0M
2024-09-20 1,207.64 1,207.64 1,188.14 1,190.35 0.0M
2024-09-19 1,202.65 1,215.40 1,202.65 1,207.64 0.0M
2024-09-18 1,195.78 1,207.31 1,193.47 1,202.65 0.0M
2024-09-17 1,192.05 1,208.54 1,192.05 1,195.78 0.0M
2024-09-13 1,188.33 1,200.14 1,185.82 1,192.05 0.0M
2024-09-12 1,169.47 1,191.32 1,169.47 1,188.33 0.0M
2024-09-11 1,164.14 1,171.34 1,159.29 1,169.47 0.0M
2024-09-10 1,167.35 1,171.81 1,160.24 1,164.14 0.0M
2024-09-09 1,167.39 1,178.46 1,165.25 1,167.35 0.0M
2024-09-06 1,180.71 1,186.62 1,164.35 1,167.39 0.0M
2024-09-05 1,183.82 1,193.47 1,179.32 1,180.71 0.0M
2024-09-04 1,178.31 1,193.48 1,176.17 1,183.82 0.0M
2024-09-03 1,196.58 1,196.58 1,176.00 1,178.31 0.0M
2024-09-02 1,183.89 1,203.01 1,183.89 1,196.58 0.0M
2024-08-30 1,198.72 1,198.72 1,187.53 1,193.00 0.0M
2024-08-29 1,179.92 1,202.18 1,179.92 1,198.72 0.0M
2024-08-28 1,181.02 1,192.50 1,178.93 1,179.92 0.0M
2024-08-27 1,196.77 1,203.41 1,179.88 1,181.02 0.0M
2024-08-26 1,206.22 1,212.92 1,195.22 1,196.77 0.0M
2024-08-23 1,201.31 1,212.40 1,201.31 1,206.22 0.0M
2024-08-22 1,217.56 1,221.84 1,200.40 1,201.31 0.0M
2024-08-21 1,218.40 1,221.85 1,212.05 1,217.56 0.0M
2024-08-20 1,220.12 1,224.78 1,215.42 1,218.40 0.0M
2024-08-19 1,221.33 1,224.97 1,218.19 1,220.12 0.0M
2024-08-16 1,224.69 1,225.89 1,219.43 1,221.33 0.0M
2024-08-15 1,211.27 1,225.87 1,211.27 1,224.69 0.0M
2024-08-14 1,209.81 1,212.28 1,204.49 1,211.27 0.0M
2024-08-13 1,196.09 1,210.95 1,196.09 1,209.81 0.0M
2024-08-12 1,194.53 1,198.96 1,186.68 1,196.09 0.0M
2024-08-09 1,188.41 1,196.46 1,185.76 1,194.53 0.0M
2024-08-08 1,187.38 1,195.30 1,184.20 1,188.41 0.0M
2024-08-07 1,177.47 1,190.77 1,176.78 1,187.38 0.0M
2024-08-06 1,165.67 1,179.71 1,165.13 1,177.47 0.0M
2024-08-05 1,175.87 1,175.87 1,154.06 1,165.67 0.0M
2024-08-02 1,180.44 1,180.44 1,163.91 1,175.87 0.0M
2024-08-01 1,194.67 1,194.67 1,177.68 1,180.44 0.0M
2024-07-31 1,180.94 1,201.72 1,180.94 1,196.44 0.0M
2024-07-30 1,183.49 1,192.75 1,179.03 1,180.94 0.0M
2024-07-29 1,190.61 1,200.12 1,181.76 1,183.49 0.0M
2024-07-26 1,190.73 1,195.61 1,181.70 1,190.61 0.0M
2024-07-25 1,196.91 1,199.08 1,185.09 1,190.73 0.0M
2024-07-24 1,212.92 1,214.84 1,195.38 1,196.91 0.0M
2024-07-23 1,219.04 1,220.95 1,209.37 1,213.04 0.0M
2024-07-22 1,213.09 1,221.07 1,209.96 1,219.04 0.0M
2024-07-19 1,198.01 1,215.70 1,194.07 1,213.09 0.0M
2024-07-18 1,212.90 1,220.49 1,195.02 1,198.01 0.0M
2024-07-17 1,225.54 1,227.19 1,207.83 1,212.90 0.0M
2024-07-16 1,225.65 1,230.27 1,218.43 1,225.49 0.0M
2024-07-15 1,240.80 1,245.74 1,224.71 1,225.65 0.0M
2024-07-12 1,230.41 1,244.41 1,224.15 1,240.80 0.0M
2024-07-11 1,226.04 1,234.43 1,226.04 1,230.41 0.0M
2024-07-10 1,204.25 1,227.38 1,204.25 1,226.04 0.0M
2024-07-09 1,193.81 1,206.81 1,191.66 1,204.25 0.0M
2024-07-08 1,182.86 1,196.53 1,179.20 1,193.81 0.0M
2024-07-05 1,188.11 1,191.51 1,179.62 1,182.86 0.0M
2024-07-04 1,191.24 1,196.13 1,186.06 1,188.11 0.0M
2024-07-03 1,172.34 1,197.54 1,172.34 1,191.24 0.0M
2024-07-02 1,189.44 1,197.00 1,169.98 1,172.34 0.0M
2024-07-01 1,177.05 1,197.11 1,177.05 1,189.44 0.0M
2024-06-28 1,173.52 1,186.06 1,167.63 1,177.05 0.0M
2024-06-27 1,180.26 1,180.26 1,166.77 1,173.52 0.0M
2024-06-26 1,185.71 1,188.62 1,172.71 1,180.26 0.0M
2024-06-25 1,180.75 1,187.58 1,168.54 1,185.71 0.0M
2024-06-24 1,187.61 1,194.67 1,179.42 1,180.75 0.0M
2024-06-21 1,197.90 1,199.40 1,185.56 1,187.61 0.0M
2024-06-20 1,199.03 1,200.00 1,188.16 1,197.90 0.0M
2024-06-19 1,195.84 1,200.71 1,195.57 1,199.03 0.0M
2024-06-18 1,178.69 1,202.64 1,175.73 1,194.86 0.0M
2024-06-17 1,172.50 1,179.79 1,168.53 1,178.69 0.0M
2024-06-14 1,171.96 1,178.40 1,162.43 1,172.50 0.0M
2024-06-13 1,188.16 1,190.72 1,170.33 1,171.96 0.0M
2024-06-12 1,189.75 1,204.84 1,187.35 1,188.16 0.0M
2024-06-11 1,190.74 1,198.71 1,178.18 1,189.75 0.0M
2024-06-10 1,188.39 1,205.39 1,188.39 1,190.74 0.0M
2024-06-07 1,220.69 1,228.79 1,186.56 1,188.39 0.0M
2024-06-06 1,219.44 1,248.56 1,210.70 1,220.69 0.0M
2024-06-05 1,199.66 1,222.31 1,194.64 1,219.44 0.0M
2024-06-04 1,162.83 1,203.73 1,162.83 1,199.66 0.0M
2024-06-03 1,240.63 1,240.63 1,150.98 1,164.24 0.0M
2024-05-31 1,241.94 1,250.35 1,230.47 1,240.63 0.0M
2024-05-30 1,241.53 1,249.61 1,231.45 1,241.94 0.0M
2024-05-29 1,243.03 1,246.69 1,223.56 1,241.53 0.0M
2024-05-28 1,249.70 1,251.61 1,239.73 1,243.03 0.0M
2024-05-27 1,248.99 1,252.01 1,242.25 1,249.70 0.0M
2024-05-24 1,258.17 1,258.17 1,248.13 1,248.99 0.0M
2024-05-23 1,270.71 1,270.82 1,256.97 1,258.17 0.0M
2024-05-22 1,279.99 1,279.99 1,264.13 1,270.71 0.0M
2024-05-21 1,290.96 1,290.96 1,276.67 1,279.99 0.0M
2024-05-20 1,296.30 1,299.31 1,288.44 1,290.96 0.0M
2024-05-17 1,293.76 1,302.64 1,290.49 1,296.30 0.0M
2024-05-16 1,294.35 1,300.04 1,287.52 1,293.76 0.0M
2024-05-15 1,290.56 1,308.97 1,290.56 1,294.35 0.0M
2024-05-14 1,301.77 1,305.03 1,288.14 1,290.56 0.0M
2024-05-13 1,299.75 1,309.66 1,299.72 1,301.77 0.0M
2024-05-10 1,302.77 1,309.22 1,297.12 1,299.75 0.0M
2024-05-09 1,285.64 1,306.32 1,283.38 1,302.77 0.0M
2024-05-08 1,284.89 1,289.60 1,274.96 1,285.64 0.0M
2024-05-07 1,287.54 1,291.79 1,278.00 1,284.89 0.0M
2024-05-06 1,284.53 1,293.86 1,283.58 1,287.54 0.0M
2024-05-03 1,273.94 1,286.65 1,273.94 1,284.53 0.0M
2024-05-02 1,276.33 1,280.93 1,272.59 1,273.94 0.0M
2024-04-30 1,297.56 1,297.56 1,275.35 1,276.33 0.0M
2024-04-29 1,298.96 1,305.80 1,290.98 1,297.56 0.0M
2024-04-26 1,285.64 1,302.72 1,281.66 1,298.96 0.0M
2024-04-25 1,269.03 1,289.76 1,265.08 1,285.35 0.0M
2024-04-24 1,273.88 1,276.70 1,264.63 1,269.03 0.0M
2024-04-23 1,273.75 1,280.64 1,266.50 1,273.88 0.0M
2024-04-22 1,257.30 1,275.26 1,256.39 1,273.75 0.0M
2024-04-19 1,252.77 1,261.86 1,249.64 1,257.30 0.0M
2024-04-18 1,245.26 1,258.58 1,245.26 1,252.77 0.0M
2024-04-17 1,253.86 1,261.67 1,244.51 1,245.26 0.0M
2024-04-16 1,258.35 1,263.01 1,250.92 1,253.86 0.0M
2024-04-15 1,269.60 1,274.40 1,257.31 1,258.35 0.0M
2024-04-12 1,276.31 1,286.24 1,268.41 1,269.60 0.0M
2024-04-11 1,270.93 1,277.61 1,269.74 1,276.31 0.0M
2024-04-10 1,290.87 1,290.87 1,265.83 1,270.93 0.0M
2024-04-09 1,301.33 1,306.56 1,288.73 1,290.87 0.0M
2024-04-08 1,304.24 1,306.58 1,295.39 1,301.33 0.0M
2024-04-05 1,301.86 1,306.97 1,296.33 1,304.24 0.0M
2024-04-04 1,291.15 1,308.29 1,291.15 1,301.86 0.0M
2024-04-03 1,295.42 1,305.19 1,288.28 1,291.15 0.0M
2024-04-02 1,297.01 1,301.69 1,287.47 1,295.42 0.0M
2024-04-01 1,291.66 1,301.25 1,288.56 1,297.01 0.0M
2024-03-27 1,289.79 1,297.04 1,284.57 1,291.66 0.0M
2024-03-26 1,273.39 1,294.16 1,270.26 1,289.79 0.0M
2024-03-25 1,277.17 1,280.38 1,268.71 1,273.39 0.0M
2024-03-22 1,279.06 1,283.14 1,275.25 1,277.17 0.0M
2024-03-21 1,277.09 1,286.42 1,276.33 1,279.06 0.0M
2024-03-20 1,250.86 1,283.61 1,248.14 1,277.09 0.0M
2024-03-19 1,269.29 1,269.29 1,250.21 1,250.86 0.0M
2024-03-15 1,262.20 1,274.80 1,259.09 1,269.29 0.0M
2024-03-14 1,258.00 1,270.02 1,258.00 1,262.20 0.0M
2024-03-13 1,235.96 1,258.75 1,235.00 1,258.00 0.0M
2024-03-12 1,238.98 1,242.54 1,232.24 1,235.96 0.0M
2024-03-11 1,235.26 1,245.38 1,232.43 1,238.98 0.0M
2024-03-08 1,238.10 1,244.35 1,234.38 1,235.26 0.0M
2024-03-07 1,243.02 1,248.85 1,236.28 1,238.10 0.0M
2024-03-06 1,248.36 1,253.57 1,241.51 1,243.02 0.0M
2024-03-05 1,249.71 1,253.34 1,240.77 1,248.36 0.0M
2024-03-04 1,251.03 1,258.68 1,248.83 1,249.71 0.0M
2024-03-01 1,248.93 1,262.26 1,244.39 1,251.03 0.0M
2024-02-29 1,247.47 1,256.28 1,243.84 1,248.93 0.0M
2024-02-28 1,267.70 1,268.34 1,241.79 1,247.47 0.0M
2024-02-27 1,266.48 1,271.65 1,259.21 1,267.70 0.0M
2024-02-26 1,278.68 1,278.68 1,262.99 1,266.48 0.0M
2024-02-23 1,292.90 1,293.50 1,273.59 1,278.68 0.0M
2024-02-22 1,288.56 1,297.46 1,283.83 1,292.90 0.0M
2024-02-21 1,292.84 1,293.48 1,282.43 1,288.56 0.0M
2024-02-20 1,299.32 1,301.88 1,290.69 1,292.84 0.0M
2024-02-19 1,292.27 1,300.37 1,283.98 1,299.32 0.0M
2024-02-16 1,295.57 1,298.90 1,289.11 1,292.27 0.0M
2024-02-15 1,295.11 1,303.67 1,293.23 1,295.57 0.0M
2024-02-14 1,287.98 1,296.31 1,287.98 1,295.11 0.0M
2024-02-13 1,300.02 1,300.02 1,285.26 1,287.98 0.0M
2024-02-12 1,299.66 1,308.67 1,297.83 1,300.02 0.0M
2024-02-09 1,308.45 1,311.48 1,298.65 1,299.66 0.0M
2024-02-08 1,331.72 1,331.72 1,307.02 1,308.45 0.0M
2024-02-07 1,329.06 1,337.38 1,322.88 1,331.72 0.0M
2024-02-06 1,322.66 1,336.28 1,311.31 1,329.06 0.0M
2024-02-02 1,311.12 1,323.74 1,311.02 1,322.66 0.0M
2024-02-01 1,297.18 1,317.65 1,297.18 1,311.12 0.0M
2024-01-31 1,300.58 1,305.97 1,288.67 1,297.18 0.0M
2024-01-30 1,291.06 1,302.50 1,282.23 1,300.58 0.0M
2024-01-29 1,284.23 1,291.98 1,283.44 1,291.06 0.0M
2024-01-26 1,269.31 1,291.11 1,269.31 1,284.23 0.0M
2024-01-25 1,251.57 1,275.93 1,242.55 1,269.31 0.0M
2024-01-24 1,256.02 1,264.28 1,248.64 1,251.57 0.0M
2024-01-23 1,238.19 1,257.59 1,238.19 1,256.02 0.0M
2024-01-22 1,255.37 1,255.37 1,236.50 1,238.19 0.0M
2024-01-19 1,239.87 1,256.16 1,235.05 1,255.37 0.0M
2024-01-18 1,238.47 1,241.11 1,230.13 1,239.87 0.0M
2024-01-17 1,246.60 1,246.60 1,230.24 1,238.47 0.0M
2024-01-16 1,254.67 1,257.74 1,245.61 1,246.60 0.0M
2024-01-15 1,256.59 1,258.80 1,253.23 1,254.67 0.0M
2024-01-12 1,251.32 1,263.03 1,251.32 1,256.59 0.0M
2024-01-11 1,249.26 1,255.19 1,245.32 1,251.32 0.0M
2024-01-10 1,243.64 1,254.96 1,243.32 1,249.26 0.0M
2024-01-09 1,265.55 1,266.16 1,243.00 1,243.64 0.0M
2024-01-08 1,266.89 1,268.79 1,259.83 1,265.55 0.0M
2024-01-05 1,251.93 1,267.97 1,251.56 1,266.89 0.0M
2024-01-04 1,257.41 1,261.22 1,248.26 1,251.93 0.0M
2024-01-03 1,286.20 1,286.20 1,256.29 1,257.41 0.0M
2024-01-02 1,295.56 1,295.56 1,278.53 1,286.20 0.0M