Sp Bmv Ipc Esg Tilted Heavy Tr (EYMX)

EYMX
🏛️ Mexiko →
1,886.97
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 1,333.00 1,335.44 1,302.44 1,304.80 0.0M
2022-12-29 1,335.51 1,349.55 1,332.78 1,333.00 0.0M
2022-12-28 1,357.19 1,358.35 1,334.40 1,335.51 0.0M
2022-12-27 1,353.33 1,368.87 1,353.33 1,357.19 0.0M
2022-12-26 1,362.24 1,365.61 1,351.52 1,353.33 0.0M
2022-12-23 1,350.33 1,366.64 1,343.93 1,362.11 0.0M
2022-12-22 1,357.32 1,359.41 1,336.08 1,348.21 0.0M
2022-12-21 1,350.03 1,366.81 1,347.53 1,357.32 0.0M
2022-12-20 1,345.06 1,356.82 1,345.06 1,350.03 0.0M
2022-12-19 1,337.74 1,348.13 1,333.68 1,345.06 0.0M
2022-12-16 1,328.13 1,339.27 1,322.71 1,337.74 0.0M
2022-12-15 1,347.21 1,347.21 1,326.64 1,328.13 0.0M
2022-12-14 1,352.74 1,355.47 1,339.88 1,347.21 0.0M
2022-12-13 1,356.71 1,372.54 1,350.02 1,352.74 0.0M
2022-12-09 1,373.10 1,376.09 1,355.63 1,356.71 0.0M
2022-12-08 1,364.71 1,378.89 1,364.71 1,373.10 0.0M
2022-12-07 1,375.58 1,380.52 1,362.77 1,364.71 0.0M
2022-12-06 1,370.09 1,387.34 1,361.48 1,375.58 0.0M
2022-12-05 1,372.55 1,374.97 1,359.79 1,362.32 0.0M
2022-12-02 1,380.24 1,384.02 1,368.49 1,372.55 0.0M
2022-12-01 1,388.74 1,391.76 1,370.45 1,380.24 0.0M
2022-11-30 1,348.83 1,391.25 1,348.83 1,388.74 0.0M
2022-11-29 1,375.60 1,379.09 1,347.22 1,348.83 0.0M
2022-11-28 1,393.10 1,405.00 1,374.16 1,375.35 0.0M
2022-11-25 1,399.51 1,399.51 1,379.84 1,393.10 0.0M
2022-11-24 1,397.90 1,404.95 1,390.35 1,398.76 0.0M
2022-11-23 1,392.73 1,404.94 1,391.90 1,397.48 0.0M
2022-11-22 1,383.97 1,408.25 1,383.97 1,391.75 0.0M
2022-11-18 1,379.29 1,397.50 1,377.27 1,383.97 0.0M
2022-11-17 1,384.59 1,385.76 1,372.30 1,379.16 0.0M
2022-11-16 1,387.53 1,387.63 1,378.76 1,382.62 0.0M
2022-11-15 1,390.25 1,408.67 1,380.17 1,387.53 0.0M
2022-11-14 1,393.77 1,394.89 1,384.08 1,388.89 0.0M
2022-11-11 1,369.45 1,398.55 1,369.45 1,393.77 0.0M
2022-11-10 1,357.77 1,383.62 1,357.77 1,369.45 0.0M
2022-11-09 1,367.88 1,377.10 1,352.73 1,357.77 0.0M
2022-11-08 1,364.60 1,372.59 1,358.52 1,367.88 0.0M
2022-11-07 1,375.32 1,385.25 1,359.05 1,364.60 0.0M
2022-11-04 1,349.16 1,378.47 1,349.16 1,375.06 0.0M
2022-11-03 1,368.16 1,368.16 1,328.37 1,349.16 0.0M
2022-11-01 1,341.92 1,367.92 1,341.92 1,366.80 0.0M
2022-10-31 1,318.98 1,343.41 1,312.81 1,341.92 0.0M
2022-10-28 1,312.05 1,318.92 1,302.22 1,318.11 0.0M
2022-10-27 1,325.58 1,325.58 1,309.94 1,312.05 0.0M
2022-10-26 1,307.78 1,327.56 1,303.75 1,325.58 0.0M
2022-10-25 1,284.92 1,308.89 1,279.04 1,307.78 0.0M
2022-10-24 1,265.97 1,289.33 1,264.27 1,284.92 0.0M
2022-10-21 1,242.91 1,266.79 1,242.91 1,265.97 0.0M
2022-10-20 1,241.73 1,248.12 1,232.52 1,242.91 0.0M
2022-10-19 1,242.81 1,247.24 1,235.98 1,241.73 0.0M
2022-10-18 1,241.05 1,253.25 1,237.91 1,242.81 0.0M
2022-10-17 1,218.44 1,246.62 1,218.44 1,241.05 0.0M
2022-10-14 1,228.64 1,235.39 1,216.34 1,218.44 0.0M
2022-10-13 1,224.75 1,237.17 1,207.89 1,228.64 0.0M
2022-10-12 1,228.92 1,236.98 1,220.40 1,224.75 0.0M
2022-10-11 1,218.54 1,240.76 1,207.32 1,228.75 0.0M
2022-10-10 1,225.43 1,234.93 1,216.38 1,218.54 0.0M
2022-10-07 1,241.15 1,241.15 1,222.91 1,225.43 0.0M
2022-10-06 1,230.32 1,250.18 1,228.50 1,241.15 0.0M
2022-10-05 1,236.04 1,236.04 1,222.45 1,230.32 0.0M
2022-10-04 1,220.76 1,238.06 1,220.76 1,236.02 0.0M
2022-10-03 1,198.77 1,222.30 1,198.77 1,220.52 0.0M
2022-09-30 1,211.45 1,217.24 1,197.23 1,198.77 0.0M
2022-09-29 1,222.61 1,228.17 1,202.88 1,211.45 0.0M
2022-09-28 1,209.31 1,232.26 1,204.73 1,222.61 0.0M
2022-09-27 1,204.03 1,217.50 1,204.03 1,209.31 0.0M
2022-09-26 1,219.74 1,222.11 1,202.21 1,204.03 0.0M
2022-09-23 1,244.35 1,244.35 1,210.34 1,219.74 0.0M
2022-09-22 1,260.97 1,260.97 1,238.74 1,244.35 0.0M
2022-09-21 1,263.53 1,272.84 1,258.83 1,260.97 0.0M
2022-09-20 1,255.06 1,269.52 1,251.10 1,263.53 0.0M
2022-09-19 1,253.07 1,256.84 1,236.40 1,255.06 0.0M
2022-09-15 1,252.96 1,261.26 1,249.18 1,253.07 0.0M
2022-09-14 1,257.86 1,265.74 1,251.99 1,252.96 0.0M
2022-09-13 1,280.93 1,280.93 1,256.33 1,257.48 0.0M
2022-09-12 1,259.74 1,284.12 1,259.74 1,280.93 0.0M
2022-09-09 1,240.55 1,261.24 1,240.55 1,259.74 0.0M
2022-09-08 1,235.92 1,243.17 1,229.41 1,240.55 0.0M
2022-09-07 1,229.24 1,238.75 1,220.06 1,235.92 0.0M
2022-09-06 1,232.90 1,237.61 1,222.98 1,229.18 0.0M
2022-09-05 1,230.03 1,234.23 1,218.67 1,232.90 0.0M
2022-09-02 1,216.38 1,238.87 1,216.38 1,230.03 0.0M
2022-09-01 1,202.30 1,225.19 1,191.51 1,216.38 0.0M
2022-08-31 1,228.23 1,232.55 1,200.32 1,202.30 0.0M
2022-08-30 1,237.81 1,240.19 1,221.67 1,228.23 0.0M
2022-08-29 1,262.49 1,262.49 1,236.06 1,237.81 0.0M
2022-08-26 1,276.30 1,276.30 1,254.63 1,262.49 0.0M
2022-08-25 1,269.74 1,279.54 1,266.59 1,276.30 0.0M
2022-08-24 1,278.05 1,282.44 1,263.00 1,264.09 0.0M
2022-08-23 1,279.51 1,283.32 1,271.95 1,278.05 0.0M
2022-08-22 1,292.22 1,292.47 1,275.35 1,279.51 0.0M
2022-08-19 1,299.40 1,299.40 1,289.89 1,292.22 0.0M
2022-08-18 1,299.45 1,300.66 1,287.09 1,299.40 0.0M
2022-08-17 1,300.07 1,300.53 1,290.11 1,299.45 0.0M
2022-08-16 1,293.62 1,302.04 1,292.21 1,300.07 0.0M
2022-08-15 1,298.48 1,299.75 1,291.71 1,293.62 0.0M
2022-08-12 1,287.91 1,300.07 1,287.58 1,298.48 0.0M
2022-08-11 1,270.70 1,289.63 1,266.59 1,287.91 0.0M
2022-08-10 1,253.32 1,284.35 1,253.32 1,270.70 0.0M
2022-08-09 1,255.20 1,256.47 1,247.51 1,253.32 0.0M
2022-08-08 1,236.19 1,256.39 1,236.19 1,255.20 0.0M
2022-08-05 1,240.07 1,244.18 1,225.05 1,236.19 0.0M
2022-08-04 1,241.89 1,263.58 1,230.61 1,240.07 0.0M
2022-08-03 1,238.33 1,246.81 1,234.65 1,241.89 0.0M
2022-08-02 1,249.76 1,251.10 1,231.01 1,238.33 0.0M
2022-08-01 1,271.02 1,276.07 1,248.48 1,249.74 0.0M
2022-07-29 1,270.97 1,277.29 1,269.53 1,271.02 0.0M
2022-07-28 1,238.54 1,272.25 1,238.54 1,270.97 0.0M
2022-07-27 1,234.84 1,240.01 1,222.05 1,238.54 0.0M
2022-07-26 1,249.80 1,249.94 1,231.66 1,234.84 0.0M
2022-07-25 1,250.52 1,259.03 1,246.86 1,249.80 0.0M
2022-07-22 1,258.17 1,263.18 1,247.88 1,250.52 0.0M
2022-07-21 1,248.55 1,260.40 1,239.43 1,258.17 0.0M
2022-07-20 1,251.22 1,253.94 1,244.06 1,248.49 0.0M
2022-07-19 1,241.35 1,256.03 1,239.74 1,251.22 0.0M
2022-07-18 1,247.50 1,257.29 1,239.46 1,241.35 0.0M
2022-07-15 1,239.21 1,248.49 1,238.14 1,247.50 0.0M
2022-07-14 1,259.01 1,259.01 1,236.31 1,239.21 0.0M
2022-07-13 1,263.75 1,265.45 1,242.74 1,259.01 0.0M
2022-07-12 1,253.95 1,266.45 1,253.34 1,263.63 0.0M
2022-07-11 1,261.43 1,261.43 1,250.15 1,253.95 0.0M
2022-07-08 1,256.42 1,262.38 1,244.21 1,261.43 0.0M
2022-07-07 1,267.46 1,276.51 1,255.11 1,256.42 0.0M
2022-07-06 1,262.19 1,269.60 1,257.14 1,267.46 0.0M
2022-07-05 1,274.65 1,274.65 1,245.29 1,262.18 0.0M
2022-07-04 1,269.11 1,290.21 1,268.67 1,274.43 0.0M
2022-07-01 1,261.76 1,272.00 1,252.12 1,269.11 0.0M
2022-06-30 1,275.70 1,275.70 1,251.62 1,261.76 0.0M
2022-06-29 1,287.33 1,287.33 1,272.41 1,275.70 0.0M
2022-06-28 1,283.74 1,296.96 1,276.87 1,287.33 0.0M
2022-06-27 1,269.23 1,286.19 1,266.82 1,283.74 0.0M
2022-06-24 1,238.71 1,272.10 1,229.08 1,269.23 0.0M
2022-06-23 1,248.47 1,250.15 1,236.09 1,238.60 0.0M
2022-06-22 1,275.61 1,275.61 1,246.72 1,248.42 0.0M
2022-06-21 1,265.21 1,281.89 1,263.29 1,275.61 0.0M
2022-06-20 1,272.72 1,272.83 1,262.44 1,265.21 0.0M
2022-06-17 1,266.82 1,282.00 1,263.76 1,272.72 0.0M
2022-06-16 1,289.40 1,289.40 1,261.72 1,266.82 0.0M
2022-06-15 1,284.49 1,296.59 1,284.49 1,289.40 0.0M
2022-06-14 1,284.99 1,295.57 1,280.74 1,284.49 0.0M
2022-06-13 1,286.10 1,288.74 1,267.59 1,284.61 0.0M
2022-06-10 1,309.21 1,309.21 1,284.29 1,286.10 0.0M
2022-06-09 1,319.17 1,323.46 1,305.82 1,309.21 0.0M
2022-06-08 1,322.46 1,325.44 1,313.29 1,319.17 0.0M
2022-06-07 1,321.47 1,323.65 1,302.38 1,322.46 0.0M
2022-06-06 1,339.76 1,344.12 1,320.01 1,321.10 0.0M
2022-06-03 1,347.34 1,347.34 1,334.49 1,339.60 0.0M
2022-06-02 1,366.29 1,366.29 1,338.90 1,347.39 0.0M
2022-06-01 1,377.74 1,378.65 1,360.12 1,366.29 0.0M
2022-05-31 1,381.14 1,382.11 1,362.46 1,377.74 0.0M
2022-05-30 1,390.92 1,396.08 1,374.52 1,381.14 0.0M
2022-05-27 1,385.68 1,392.89 1,376.10 1,389.31 0.0M
2022-05-26 1,377.34 1,379.18 1,374.28 1,376.07 0.0M
2022-05-25 1,346.77 1,366.12 1,346.63 1,357.07 0.0M