Sp Bmv Ipc Esg Tilted Moderate Tr (EWMX)

EWMX
🏛️ Mexiko →
1,919.97
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
2023-12-29 1,668.58 1,669.70 1,659.98 1,665.76 0.0M
2023-12-28 1,670.70 1,676.92 1,661.01 1,668.58 0.0M
2023-12-27 1,678.33 1,681.91 1,668.65 1,670.70 0.0M
2023-12-26 1,663.85 1,684.55 1,663.85 1,678.07 0.0M
2023-12-25 1,669.51 1,676.12 1,661.85 1,663.85 0.0M
2023-12-22 1,669.51 1,676.12 1,661.85 1,663.85 0.0M
2023-12-21 1,654.27 1,673.31 1,654.27 1,669.44 0.0M
2023-12-20 1,677.35 1,680.76 1,651.51 1,654.27 0.0M
2023-12-19 1,678.02 1,695.57 1,668.18 1,677.35 0.0M
2023-12-18 1,659.16 1,682.80 1,647.90 1,678.02 0.0M
2023-12-15 1,657.12 1,669.13 1,645.36 1,658.94 0.0M
2023-12-14 1,600.47 1,658.08 1,600.47 1,657.12 0.0M
2023-12-13 1,579.12 1,602.84 1,562.60 1,600.47 0.0M
2023-12-11 1,577.59 1,582.77 1,569.48 1,579.12 0.0M
2023-12-08 1,576.73 1,581.30 1,564.57 1,576.39 0.0M
2023-12-07 1,564.58 1,578.40 1,560.88 1,576.73 0.0M
2023-12-06 1,564.57 1,573.25 1,561.77 1,564.58 0.0M
2023-12-05 1,564.40 1,565.61 1,545.25 1,564.57 0.0M
2023-12-04 1,559.65 1,568.52 1,556.95 1,564.24 0.0M
2023-12-01 1,562.25 1,563.02 1,550.63 1,557.31 0.0M
2023-11-30 1,524.71 1,565.18 1,520.95 1,562.25 0.0M
2023-11-29 1,514.61 1,527.11 1,510.25 1,524.71 0.0M
2023-11-28 1,509.45 1,521.32 1,507.80 1,514.61 0.0M
2023-11-27 1,531.75 1,531.75 1,507.01 1,509.45 0.0M
2023-11-24 1,535.86 1,536.95 1,518.87 1,529.26 0.0M
2023-11-23 1,522.58 1,537.03 1,522.58 1,535.86 0.0M
2023-11-22 1,514.89 1,526.64 1,514.89 1,520.92 0.0M
2023-11-21 1,520.91 1,521.38 1,497.53 1,514.89 0.0M
2023-11-17 1,515.01 1,524.76 1,513.68 1,520.91 0.0M
2023-11-16 1,522.72 1,522.72 1,507.63 1,514.25 0.0M
2023-11-15 1,515.19 1,525.55 1,514.53 1,522.72 0.0M
2023-11-14 1,475.27 1,516.56 1,475.27 1,515.09 0.0M
2023-11-13 1,479.65 1,480.96 1,474.24 1,475.27 0.0M
2023-11-10 1,472.00 1,481.75 1,468.95 1,479.65 0.0M
2023-11-09 1,468.51 1,477.10 1,463.34 1,472.00 0.0M
2023-11-08 1,469.97 1,481.13 1,460.92 1,466.07 0.0M
2023-11-07 1,481.09 1,482.35 1,461.07 1,469.97 0.0M
2023-11-06 1,474.68 1,497.59 1,472.47 1,480.90 0.0M
2023-11-03 1,432.49 1,490.76 1,432.49 1,474.68 0.0M
2023-11-01 1,407.59 1,434.08 1,406.57 1,430.84 0.0M
2023-10-31 1,416.78 1,416.78 1,402.45 1,407.53 0.0M
2023-10-30 1,403.23 1,418.22 1,403.23 1,415.74 0.0M
2023-10-27 1,407.75 1,421.58 1,401.60 1,403.23 0.0M
2023-10-26 1,397.15 1,412.17 1,392.07 1,407.75 0.0M
2023-10-25 1,382.85 1,398.69 1,381.78 1,397.15 0.0M
2023-10-24 1,382.06 1,392.94 1,380.58 1,382.85 0.0M
2023-10-23 1,382.34 1,386.41 1,368.60 1,382.06 0.0M
2023-10-20 1,400.09 1,402.13 1,381.09 1,382.34 0.0M
2023-10-19 1,412.12 1,412.12 1,398.83 1,400.09 0.0M
2023-10-18 1,424.43 1,424.43 1,405.52 1,412.12 0.0M
2023-10-17 1,430.23 1,430.23 1,420.35 1,424.43 0.0M
2023-10-16 1,419.01 1,435.66 1,418.72 1,430.23 0.0M
2023-10-13 1,428.72 1,431.19 1,411.98 1,419.01 0.0M
2023-10-12 1,447.00 1,447.00 1,421.12 1,428.72 0.0M
2023-10-11 1,435.60 1,439.03 1,430.35 1,438.06 0.0M
2023-10-10 1,408.70 1,440.00 1,408.70 1,435.60 0.0M
2023-10-09 1,417.51 1,417.97 1,399.62 1,407.51 0.0M
2023-10-06 1,408.89 1,422.01 1,390.60 1,417.51 0.0M
2023-10-05 1,450.49 1,450.49 1,382.00 1,408.89 0.0M
2023-10-04 1,439.20 1,451.35 1,434.95 1,450.49 0.0M
2023-10-03 1,469.56 1,471.22 1,435.78 1,439.19 0.0M
2023-10-02 1,453.66 1,470.24 1,446.15 1,469.40 0.0M
2023-09-29 1,472.23 1,474.90 1,451.50 1,453.66 0.0M
2023-09-28 1,466.46 1,478.17 1,465.43 1,472.23 0.0M
2023-09-27 1,455.67 1,470.89 1,455.67 1,466.46 0.0M
2023-09-26 1,462.83 1,464.20 1,453.86 1,455.22 0.0M
2023-09-25 1,470.64 1,475.37 1,461.96 1,462.83 0.0M
2023-09-22 1,478.75 1,481.09 1,469.51 1,470.64 0.0M
2023-09-21 1,495.51 1,495.51 1,477.07 1,478.75 0.0M
2023-09-20 1,488.41 1,507.13 1,484.90 1,495.51 0.0M
2023-09-19 1,472.60 1,491.01 1,467.77 1,488.41 0.0M
2023-09-18 1,462.55 1,473.74 1,450.43 1,472.60 0.0M
2023-09-15 1,472.97 1,472.97 1,454.81 1,462.50 0.0M
2023-09-14 1,466.46 1,476.25 1,466.46 1,472.97 0.0M
2023-09-13 1,475.15 1,475.40 1,461.64 1,466.46 0.0M
2023-09-12 1,487.10 1,488.25 1,474.15 1,475.15 0.0M
2023-09-11 1,493.76 1,500.59 1,486.24 1,487.10 0.0M
2023-09-08 1,492.85 1,496.31 1,485.27 1,493.76 0.0M
2023-09-07 1,507.23 1,507.23 1,491.91 1,492.85 0.0M
2023-09-06 1,506.70 1,511.49 1,499.77 1,507.23 0.0M
2023-09-05 1,508.87 1,515.37 1,503.68 1,506.70 0.0M
2023-09-04 1,512.34 1,517.08 1,507.84 1,508.87 0.0M
2023-09-01 1,508.22 1,526.28 1,508.22 1,512.34 0.0M
2023-08-31 1,547.16 1,547.16 1,504.09 1,508.22 0.0M
2023-08-30 1,543.31 1,553.02 1,540.63 1,547.16 0.0M
2023-08-29 1,519.72 1,544.99 1,517.01 1,543.31 0.0M
2023-08-28 1,512.75 1,528.94 1,512.75 1,519.72 0.0M
2023-08-25 1,510.68 1,520.73 1,504.12 1,512.75 0.0M
2023-08-24 1,526.21 1,528.18 1,503.81 1,510.68 0.0M
2023-08-23 1,511.86 1,528.98 1,510.71 1,524.92 0.0M
2023-08-22 1,511.24 1,514.47 1,506.77 1,511.86 0.0M
2023-08-21 1,512.64 1,516.04 1,498.33 1,511.24 0.0M
2023-08-18 1,512.98 1,515.28 1,496.20 1,512.64 0.0M
2023-08-17 1,530.04 1,534.25 1,512.02 1,512.98 0.0M
2023-08-16 1,523.16 1,534.38 1,523.16 1,530.04 0.0M
2023-08-15 1,515.58 1,527.85 1,510.78 1,523.16 0.0M
2023-08-14 1,513.99 1,521.10 1,501.49 1,515.58 0.0M
2023-08-11 1,533.70 1,534.43 1,512.13 1,513.99 0.0M
2023-08-10 1,542.29 1,548.45 1,528.35 1,533.70 0.0M
2023-08-09 1,525.66 1,543.10 1,525.66 1,542.29 0.0M
2023-08-08 1,536.08 1,537.06 1,516.06 1,525.66 0.0M
2023-08-07 1,536.19 1,540.52 1,529.51 1,536.08 0.0M
2023-08-04 1,520.78 1,537.90 1,519.66 1,536.19 0.0M
2023-08-03 1,517.27 1,523.89 1,510.08 1,520.78 0.0M
2023-08-02 1,543.53 1,543.53 1,515.51 1,517.27 0.0M
2023-08-01 1,561.21 1,563.50 1,542.19 1,543.53 0.0M
2023-07-31 1,563.29 1,573.49 1,558.09 1,561.16 0.0M
2023-07-28 1,559.05 1,570.07 1,553.82 1,563.29 0.0M
2023-07-27 1,551.38 1,562.31 1,545.60 1,559.05 0.0M
2023-07-26 1,536.06 1,552.48 1,530.37 1,551.38 0.0M
2023-07-25 1,520.93 1,538.55 1,520.93 1,536.06 0.0M
2023-07-24 1,525.96 1,527.03 1,516.22 1,520.93 0.0M
2023-07-21 1,521.89 1,528.24 1,516.28 1,525.96 0.0M
2023-07-20 1,528.08 1,529.59 1,519.64 1,521.89 0.0M
2023-07-19 1,535.75 1,543.82 1,526.63 1,528.08 0.0M
2023-07-18 1,524.83 1,540.07 1,520.38 1,535.75 0.0M
2023-07-17 1,529.40 1,534.27 1,519.01 1,524.83 0.0M
2023-07-14 1,542.00 1,542.00 1,527.68 1,529.40 0.0M
2023-07-13 1,534.56 1,552.58 1,534.56 1,542.00 0.0M
2023-07-12 1,538.29 1,540.54 1,529.61 1,532.11 0.0M
2023-07-11 1,525.42 1,539.74 1,515.50 1,538.29 0.0M
2023-07-10 1,532.33 1,532.33 1,522.11 1,524.57 0.0M
2023-07-07 1,517.53 1,538.54 1,513.83 1,532.33 0.0M
2023-07-06 1,534.97 1,534.97 1,509.50 1,517.53 0.0M
2023-07-05 1,530.11 1,536.66 1,524.44 1,534.97 0.0M
2023-07-04 1,544.08 1,546.61 1,528.20 1,530.06 0.0M
2023-07-03 1,518.71 1,546.07 1,517.86 1,543.84 0.0M
2023-06-30 1,520.37 1,526.15 1,513.38 1,518.71 0.0M
2023-06-29 1,516.81 1,524.49 1,514.30 1,520.37 0.0M
2023-06-28 1,529.31 1,530.07 1,513.03 1,516.81 0.0M
2023-06-27 1,512.44 1,531.15 1,508.76 1,528.92 0.0M
2023-06-26 1,512.64 1,517.40 1,510.07 1,512.44 0.0M
2023-06-23 1,518.44 1,519.27 1,505.93 1,512.64 0.0M
2023-06-22 1,531.88 1,531.88 1,514.88 1,518.44 0.0M
2023-06-21 1,540.36 1,540.36 1,524.69 1,531.88 0.0M
2023-06-20 1,557.26 1,558.81 1,538.10 1,540.36 0.0M
2023-06-19 1,554.86 1,561.01 1,554.86 1,556.83 0.0M
2023-06-16 1,568.65 1,568.65 1,553.13 1,554.86 0.0M
2023-06-15 1,562.66 1,570.44 1,558.83 1,568.65 0.0M
2023-06-14 1,546.18 1,563.14 1,546.01 1,562.66 0.0M
2023-06-13 1,537.10 1,547.20 1,534.29 1,546.18 0.0M
2023-06-12 1,542.38 1,544.19 1,534.43 1,536.94 0.0M
2023-06-09 1,538.25 1,550.70 1,537.80 1,542.38 0.0M
2023-06-08 1,538.50 1,540.05 1,524.66 1,538.25 0.0M
2023-06-07 1,531.84 1,539.41 1,526.51 1,527.68 0.0M
2023-06-06 1,505.93 1,533.37 1,505.93 1,531.84 0.0M
2023-06-05 1,497.45 1,509.47 1,497.45 1,505.93 0.0M
2023-06-02 1,482.16 1,501.67 1,482.16 1,497.36 0.0M
2023-06-01 1,484.38 1,495.53 1,481.28 1,482.16 0.0M
2023-05-31 1,500.47 1,504.69 1,480.35 1,484.38 0.0M
2023-05-30 1,526.15 1,526.15 1,495.50 1,500.47 0.0M
2023-05-29 1,521.39 1,529.71 1,518.73 1,526.15 0.0M
2023-05-26 1,512.17 1,525.38 1,500.21 1,519.98 0.0M
2023-05-25 1,502.03 1,515.70 1,495.93 1,512.17 0.0M
2023-05-24 1,492.22 1,505.94 1,492.22 1,500.60 0.0M
2023-05-23 1,501.89 1,508.94 1,488.56 1,492.09 0.0M
2023-05-22 1,524.61 1,537.66 1,498.73 1,501.61 0.0M
2023-05-19 1,551.22 1,558.88 1,523.07 1,524.54 0.0M
2023-05-18 1,545.82 1,552.48 1,543.21 1,551.22 0.0M
2023-05-17 1,548.61 1,555.90 1,544.29 1,545.82 0.0M
2023-05-16 1,551.65 1,560.64 1,547.37 1,548.61 0.0M
2023-05-15 1,541.34 1,553.95 1,539.49 1,550.35 0.0M
2023-05-12 1,544.02 1,551.16 1,535.73 1,541.34 0.0M
2023-05-11 1,559.04 1,559.04 1,539.34 1,544.02 0.0M
2023-05-10 1,557.02 1,561.08 1,552.24 1,558.32 0.0M
2023-05-09 1,544.39 1,558.33 1,541.05 1,557.02 0.0M
2023-05-08 1,540.46 1,550.86 1,539.23 1,544.39 0.0M
2023-05-05 1,531.96 1,542.59 1,531.96 1,539.79 0.0M
2023-05-04 1,539.65 1,548.24 1,529.54 1,531.46 0.0M
2023-05-03 1,544.96 1,549.20 1,537.38 1,538.08 0.0M
2023-05-02 1,541.11 1,546.60 1,531.88 1,544.96 0.0M
2023-04-28 1,522.18 1,542.68 1,522.14 1,541.11 0.0M
2023-04-27 1,510.05 1,523.16 1,510.05 1,521.35 0.0M
2023-04-26 1,520.79 1,527.27 1,507.07 1,510.05 0.0M
2023-04-25 1,530.37 1,530.50 1,519.05 1,520.79 0.0M
2023-04-24 1,514.30 1,531.05 1,512.29 1,530.18 0.0M
2023-04-21 1,518.10 1,521.77 1,500.41 1,514.15 0.0M
2023-04-20 1,519.31 1,528.81 1,516.51 1,518.10 0.0M
2023-04-19 1,520.40 1,527.73 1,514.06 1,519.02 0.0M
2023-04-18 1,531.83 1,534.94 1,517.55 1,521.67 0.0M
2023-04-17 1,522.15 1,533.85 1,521.22 1,531.83 0.0M
2023-04-14 1,528.52 1,533.70 1,515.14 1,522.15 0.0M
2023-04-13 1,517.77 1,533.78 1,517.77 1,528.52 0.0M
2023-04-12 1,524.43 1,529.57 1,509.39 1,516.75 0.0M
2023-04-11 1,509.50 1,529.28 1,509.50 1,523.58 0.0M
2023-04-10 1,492.73 1,515.02 1,491.46 1,514.02 0.0M
2023-04-05 1,511.43 1,513.03 1,487.51 1,490.34 0.0M
2023-04-04 1,501.70 1,519.64 1,499.69 1,513.83 0.0M
2023-04-03 1,506.10 1,506.17 1,494.10 1,498.98 0.0M
2023-03-31 1,509.97 1,521.61 1,501.28 1,502.98 0.0M
2023-03-30 1,501.50 1,517.33 1,501.50 1,509.97 0.0M
2023-03-29 1,481.27 1,503.24 1,481.27 1,501.50 0.0M
2023-03-28 1,471.80 1,494.07 1,470.75 1,481.27 0.0M
2023-03-27 1,470.37 1,479.86 1,469.83 1,471.80 0.0M
2023-03-24 1,472.56 1,475.09 1,460.59 1,470.37 0.0M
2023-03-23 1,464.76 1,479.90 1,464.76 1,472.56 0.0M
2023-03-22 1,467.59 1,477.67 1,463.22 1,464.76 0.0M
2023-03-21 1,447.44 1,471.57 1,447.44 1,467.59 0.0M
2023-03-17 1,465.52 1,469.06 1,444.79 1,447.44 0.0M
2023-03-16 1,451.14 1,475.52 1,451.14 1,465.53 0.0M
2023-03-15 1,468.01 1,468.01 1,444.48 1,450.50 0.0M
2023-03-14 1,477.79 1,490.53 1,466.81 1,468.01 0.0M
2023-03-13 1,472.17 1,493.26 1,455.54 1,477.79 0.0M
2023-03-10 1,491.77 1,493.97 1,470.02 1,472.17 0.0M
2023-03-09 1,490.48 1,500.04 1,487.61 1,491.77 0.0M
2023-03-08 1,480.43 1,491.59 1,480.43 1,490.48 0.0M
2023-03-07 1,503.72 1,503.72 1,478.83 1,480.43 0.0M
2023-03-06 1,510.33 1,514.16 1,503.06 1,503.72 0.0M
2023-03-03 1,488.18 1,516.35 1,488.18 1,510.33 0.0M
2023-03-02 1,491.46 1,495.76 1,479.46 1,488.18 0.0M
2023-03-01 1,471.36 1,498.21 1,468.75 1,491.46 0.0M
2023-02-28 1,478.52 1,479.38 1,463.57 1,471.36 0.0M
2023-02-27 1,467.74 1,482.23 1,465.84 1,476.72 0.0M
2023-02-24 1,479.36 1,479.36 1,460.63 1,467.74 0.0M
2023-02-23 1,480.66 1,484.87 1,470.40 1,479.36 0.0M
2023-02-22 1,482.91 1,488.69 1,471.76 1,480.66 0.0M
2023-02-21 1,502.81 1,506.97 1,475.21 1,482.91 0.0M
2023-02-20 1,499.01 1,505.74 1,499.01 1,502.81 0.0M
2023-02-17 1,505.61 1,505.61 1,490.67 1,499.01 0.0M
2023-02-16 1,489.42 1,509.37 1,487.35 1,505.61 0.0M
2023-02-15 1,467.23 1,491.24 1,462.65 1,489.42 0.0M
2023-02-14 1,476.87 1,487.48 1,462.62 1,467.23 0.0M
2023-02-13 1,460.61 1,483.19 1,460.61 1,476.87 0.0M
2023-02-10 1,468.55 1,470.63 1,451.26 1,460.61 0.0M
2023-02-09 1,477.72 1,487.09 1,465.29 1,468.55 0.0M
2023-02-08 1,482.61 1,489.30 1,463.33 1,477.72 0.0M
2023-02-07 1,501.57 1,501.57 1,479.77 1,482.61 0.0M
2023-02-03 1,497.13 1,505.93 1,494.43 1,501.57 0.0M
2023-02-02 1,528.94 1,532.89 1,494.21 1,497.13 0.0M
2023-02-01 1,516.52 1,530.50 1,512.57 1,528.94 0.0M
2023-01-31 1,514.37 1,519.40 1,507.74 1,516.52 0.0M
2023-01-30 1,521.96 1,522.29 1,511.15 1,514.37 0.0M
2023-01-27 1,531.70 1,535.88 1,518.66 1,521.96 0.0M
2023-01-26 1,524.59 1,535.34 1,523.81 1,531.70 0.0M
2023-01-25 1,525.25 1,527.53 1,513.88 1,524.59 0.0M
2023-01-24 1,510.34 1,530.22 1,510.34 1,525.25 0.0M
2023-01-23 1,499.14 1,523.84 1,499.14 1,510.34 0.0M
2023-01-20 1,483.52 1,504.08 1,478.58 1,499.14 0.0M
2023-01-19 1,479.13 1,493.90 1,474.99 1,483.52 0.0M
2023-01-18 1,477.71 1,489.90 1,477.53 1,479.13 0.0M
2023-01-17 1,490.73 1,490.73 1,471.33 1,477.71 0.0M
2023-01-16 1,489.94 1,492.72 1,482.43 1,490.73 0.0M
2023-01-13 1,490.28 1,499.16 1,484.09 1,489.94 0.0M
2023-01-12 1,479.23 1,497.71 1,479.16 1,490.28 0.0M
2023-01-11 1,453.44 1,487.36 1,453.44 1,479.23 0.0M
2023-01-10 1,451.85 1,458.21 1,448.97 1,453.32 0.0M
2023-01-09 1,436.44 1,456.16 1,436.44 1,451.85 0.0M
2023-01-06 1,410.61 1,444.07 1,405.70 1,436.44 0.0M
2023-01-05 1,392.83 1,414.87 1,391.35 1,410.61 0.0M
2023-01-04 1,361.52 1,398.93 1,359.38 1,392.83 0.0M
2023-01-03 1,360.57 1,365.99 1,357.43 1,361.47 0.0M
2023-01-02 1,345.98 1,364.38 1,345.98 1,360.57 0.0M