Sp Bmv Ipc Esg Tilted (MLMX)

MLMX
🏛️ Mexiko →
1,430.90
Letzte Aktualisierung: 2025-09-29
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 1,127.41 1,129.42 1,101.52 1,103.49 0.0M
2022-12-29 1,129.73 1,141.71 1,127.22 1,127.41 0.0M
2022-12-28 1,147.99 1,149.01 1,128.79 1,129.73 0.0M
2022-12-27 1,144.63 1,157.60 1,144.63 1,147.99 0.0M
2022-12-26 1,152.01 1,154.85 1,143.19 1,144.63 0.0M
2022-12-23 1,141.82 1,155.90 1,136.48 1,152.01 0.0M
2022-12-22 1,149.60 1,151.34 1,131.69 1,141.82 0.0M
2022-12-21 1,143.37 1,157.55 1,141.18 1,149.60 0.0M
2022-12-20 1,138.97 1,149.11 1,138.97 1,143.37 0.0M
2022-12-19 1,132.46 1,141.44 1,129.37 1,138.97 0.0M
2022-12-16 1,124.72 1,133.71 1,119.94 1,132.46 0.0M
2022-12-15 1,140.99 1,140.99 1,123.45 1,124.72 0.0M
2022-12-14 1,145.96 1,148.23 1,134.80 1,140.99 0.0M
2022-12-13 1,149.56 1,162.79 1,143.70 1,145.96 0.0M
2022-12-09 1,163.49 1,165.92 1,148.67 1,149.56 0.0M
2022-12-08 1,156.19 1,168.39 1,156.19 1,163.49 0.0M
2022-12-07 1,164.84 1,169.49 1,154.60 1,156.19 0.0M
2022-12-06 1,160.11 1,174.98 1,153.02 1,164.84 0.0M
2022-12-05 1,169.07 1,170.96 1,157.95 1,160.11 0.0M
2022-12-02 1,175.29 1,178.68 1,165.30 1,169.07 0.0M
2022-12-01 1,182.07 1,184.64 1,166.69 1,175.29 0.0M
2022-11-30 1,148.11 1,184.31 1,148.11 1,182.07 0.0M
2022-11-29 1,170.52 1,173.54 1,146.77 1,148.11 0.0M
2022-11-28 1,185.33 1,195.40 1,169.48 1,170.52 0.0M
2022-11-25 1,191.16 1,191.16 1,174.69 1,185.33 0.0M
2022-11-24 1,190.56 1,196.51 1,184.20 1,191.16 0.0M
2022-11-23 1,186.50 1,196.83 1,185.84 1,190.56 0.0M
2022-11-22 1,179.97 1,200.40 1,179.97 1,186.50 0.0M
2022-11-18 1,175.95 1,191.49 1,174.21 1,179.97 0.0M
2022-11-17 1,180.46 1,181.27 1,169.87 1,175.95 0.0M
2022-11-16 1,184.29 1,184.50 1,177.03 1,180.46 0.0M
2022-11-15 1,186.86 1,202.37 1,177.96 1,184.29 0.0M
2022-11-14 1,190.89 1,191.90 1,182.65 1,186.86 0.0M
2022-11-11 1,169.90 1,194.94 1,169.90 1,190.89 0.0M
2022-11-10 1,160.00 1,181.89 1,160.00 1,169.90 0.0M
2022-11-09 1,168.38 1,176.14 1,155.58 1,160.00 0.0M
2022-11-08 1,165.46 1,172.56 1,160.32 1,168.38 0.0M
2022-11-07 1,174.55 1,183.04 1,160.65 1,165.46 0.0M
2022-11-04 1,152.63 1,177.47 1,152.63 1,174.55 0.0M
2022-11-03 1,168.44 1,168.44 1,134.90 1,152.63 0.0M
2022-11-01 1,147.17 1,169.36 1,147.17 1,168.44 0.0M
2022-10-31 1,127.81 1,148.42 1,122.52 1,147.17 0.0M
2022-10-28 1,122.93 1,128.52 1,114.37 1,127.81 0.0M
2022-10-27 1,134.08 1,134.08 1,121.07 1,122.93 0.0M
2022-10-26 1,118.35 1,135.77 1,115.03 1,134.08 0.0M
2022-10-25 1,098.63 1,119.31 1,093.66 1,118.35 0.0M
2022-10-24 1,082.80 1,102.53 1,081.42 1,098.63 0.0M
2022-10-21 1,063.42 1,083.51 1,063.42 1,082.80 0.0M
2022-10-20 1,062.06 1,067.90 1,054.30 1,063.42 0.0M
2022-10-19 1,063.00 1,066.81 1,057.00 1,062.06 0.0M
2022-10-18 1,061.59 1,071.95 1,058.81 1,063.00 0.0M
2022-10-17 1,042.63 1,066.56 1,042.63 1,061.59 0.0M
2022-10-14 1,051.22 1,057.07 1,040.91 1,042.63 0.0M
2022-10-13 1,048.23 1,058.45 1,033.90 1,051.22 0.0M
2022-10-12 1,051.77 1,058.64 1,044.56 1,048.23 0.0M
2022-10-11 1,043.18 1,062.01 1,033.69 1,051.77 0.0M
2022-10-10 1,049.04 1,057.08 1,041.38 1,043.18 0.0M
2022-10-07 1,062.57 1,062.57 1,047.12 1,049.04 0.0M
2022-10-06 1,053.27 1,070.30 1,051.79 1,062.57 0.0M
2022-10-05 1,058.28 1,058.28 1,046.57 1,053.27 0.0M
2022-10-04 1,045.06 1,060.02 1,045.06 1,058.28 0.0M
2022-10-03 1,026.43 1,046.60 1,026.43 1,045.06 0.0M
2022-09-30 1,037.44 1,042.19 1,025.07 1,026.43 0.0M
2022-09-29 1,046.57 1,051.37 1,029.97 1,037.44 0.0M
2022-09-28 1,035.42 1,054.90 1,031.43 1,046.57 0.0M
2022-09-27 1,030.91 1,042.44 1,030.91 1,035.42 0.0M
2022-09-26 1,044.29 1,046.41 1,029.38 1,030.91 0.0M
2022-09-23 1,065.25 1,065.25 1,036.38 1,044.29 0.0M
2022-09-22 1,079.55 1,079.55 1,060.67 1,065.25 0.0M
2022-09-21 1,081.57 1,089.64 1,077.75 1,079.55 0.0M
2022-09-20 1,074.06 1,086.58 1,070.71 1,081.57 0.0M
2022-09-19 1,072.85 1,075.63 1,058.26 1,074.06 0.0M
2022-09-15 1,072.53 1,079.46 1,069.38 1,072.85 0.0M
2022-09-14 1,077.09 1,083.46 1,071.74 1,072.53 0.0M
2022-09-13 1,096.84 1,096.84 1,076.09 1,077.09 0.0M
2022-09-12 1,078.53 1,099.32 1,078.53 1,096.84 0.0M
2022-09-09 1,061.93 1,079.65 1,061.93 1,078.53 0.0M
2022-09-08 1,057.67 1,064.16 1,052.25 1,061.93 0.0M
2022-09-07 1,052.31 1,060.14 1,044.19 1,057.67 0.0M
2022-09-06 1,055.42 1,059.37 1,046.88 1,052.31 0.0M
2022-09-05 1,052.78 1,056.58 1,043.32 1,055.42 0.0M
2022-09-02 1,041.20 1,060.12 1,041.20 1,052.78 0.0M
2022-09-01 1,029.32 1,048.64 1,020.21 1,041.20 0.0M
2022-08-31 1,051.49 1,054.97 1,027.64 1,029.32 0.0M
2022-08-30 1,059.87 1,061.84 1,045.84 1,051.49 0.0M
2022-08-29 1,081.10 1,081.10 1,058.31 1,059.87 0.0M
2022-08-26 1,092.54 1,092.54 1,074.44 1,081.10 0.0M
2022-08-25 1,086.84 1,095.27 1,084.06 1,092.54 0.0M
2022-08-24 1,098.88 1,102.56 1,085.92 1,086.84 0.0M
2022-08-23 1,100.05 1,103.41 1,093.62 1,098.88 0.0M
2022-08-22 1,110.79 1,111.02 1,096.39 1,100.05 0.0M
2022-08-19 1,116.90 1,116.90 1,108.84 1,110.79 0.0M
2022-08-18 1,116.90 1,117.97 1,106.33 1,116.90 0.0M
2022-08-17 1,117.58 1,117.82 1,108.99 1,116.90 0.0M
2022-08-16 1,112.35 1,119.44 1,110.98 1,117.58 0.0M
2022-08-15 1,116.65 1,117.71 1,110.87 1,112.35 0.0M
2022-08-12 1,107.63 1,117.96 1,107.23 1,116.65 0.0M
2022-08-11 1,092.85 1,109.11 1,089.44 1,107.63 0.0M
2022-08-10 1,078.28 1,104.49 1,078.28 1,092.85 0.0M
2022-08-09 1,079.94 1,080.88 1,073.31 1,078.28 0.0M
2022-08-08 1,063.96 1,081.04 1,063.96 1,079.94 0.0M
2022-08-05 1,067.50 1,070.92 1,054.35 1,063.96 0.0M
2022-08-04 1,069.11 1,087.99 1,059.26 1,067.50 0.0M
2022-08-03 1,066.33 1,073.54 1,063.20 1,069.11 0.0M
2022-08-02 1,076.34 1,077.44 1,060.10 1,066.33 0.0M
2022-08-01 1,094.45 1,098.99 1,075.21 1,076.34 0.0M
2022-07-29 1,094.29 1,099.65 1,093.20 1,094.45 0.0M
2022-07-28 1,066.17 1,095.40 1,066.17 1,094.29 0.0M
2022-07-27 1,062.90 1,067.46 1,051.81 1,066.17 0.0M
2022-07-26 1,075.56 1,075.86 1,059.90 1,062.90 0.0M
2022-07-25 1,076.37 1,083.60 1,073.40 1,075.56 0.0M
2022-07-22 1,082.32 1,086.57 1,074.11 1,076.37 0.0M
2022-07-21 1,074.35 1,084.13 1,066.43 1,082.32 0.0M
2022-07-20 1,076.67 1,078.86 1,070.47 1,074.35 0.0M
2022-07-19 1,068.43 1,080.95 1,066.78 1,076.67 0.0M
2022-07-18 1,073.41 1,081.79 1,066.83 1,068.43 0.0M
2022-07-15 1,066.23 1,074.29 1,065.26 1,073.41 0.0M
2022-07-14 1,083.18 1,083.18 1,063.53 1,066.23 0.0M
2022-07-13 1,087.26 1,088.71 1,069.36 1,083.18 0.0M
2022-07-12 1,079.33 1,089.76 1,078.71 1,087.26 0.0M
2022-07-11 1,085.37 1,085.37 1,075.86 1,079.33 0.0M
2022-07-08 1,081.02 1,086.20 1,070.61 1,085.37 0.0M
2022-07-07 1,090.17 1,097.88 1,079.87 1,081.02 0.0M
2022-07-06 1,085.70 1,091.87 1,081.15 1,090.17 0.0M
2022-07-05 1,096.87 1,096.87 1,071.64 1,085.70 0.0M
2022-07-04 1,091.91 1,110.17 1,091.54 1,096.87 0.0M
2022-07-01 1,085.83 1,094.43 1,077.40 1,091.91 0.0M
2022-06-30 1,097.78 1,097.78 1,077.20 1,085.83 0.0M
2022-06-29 1,107.54 1,107.54 1,094.99 1,097.78 0.0M
2022-06-28 1,104.45 1,115.72 1,098.62 1,107.54 0.0M
2022-06-27 1,092.03 1,106.58 1,090.18 1,104.45 0.0M
2022-06-24 1,066.16 1,094.37 1,058.15 1,092.03 0.0M
2022-06-23 1,075.18 1,076.66 1,063.98 1,066.16 0.0M
2022-06-22 1,098.35 1,098.35 1,073.69 1,075.18 0.0M
2022-06-21 1,089.66 1,103.62 1,088.18 1,098.35 0.0M
2022-06-20 1,096.05 1,096.05 1,087.46 1,089.66 0.0M
2022-06-17 1,091.03 1,103.68 1,088.37 1,096.05 0.0M
2022-06-16 1,110.38 1,110.38 1,086.39 1,091.03 0.0M
2022-06-15 1,106.12 1,116.32 1,106.12 1,110.38 0.0M
2022-06-14 1,106.86 1,115.71 1,103.17 1,106.12 0.0M
2022-06-13 1,108.31 1,110.52 1,092.57 1,106.86 0.0M
2022-06-10 1,128.20 1,128.20 1,106.78 1,108.31 0.0M
2022-06-09 1,136.74 1,140.55 1,125.29 1,128.20 0.0M
2022-06-08 1,139.50 1,141.84 1,131.63 1,136.74 0.0M
2022-06-07 1,139.03 1,140.44 1,123.00 1,139.50 0.0M
2022-06-06 1,154.83 1,158.79 1,137.79 1,138.76 0.0M
2022-06-03 1,161.30 1,161.30 1,150.39 1,154.83 0.0M
2022-06-02 1,177.61 1,177.61 1,153.98 1,161.30 0.0M
2022-06-01 1,186.98 1,187.85 1,172.36 1,177.61 0.0M
2022-05-31 1,190.39 1,191.03 1,174.45 1,186.98 0.0M
2022-05-30 1,198.66 1,203.23 1,184.46 1,190.39 0.0M
2022-05-27 1,195.72 1,201.76 1,187.63 1,198.66 0.0M
2022-05-26 1,196.74 1,198.32 1,194.19 1,195.72 0.0M
2022-05-25 1,171.27 1,187.80 1,171.14 1,180.03 0.0M