Sp Bmv Ipc Esg Tilted Moderate (MWMX)

MWMX
🏛️ Mexique →
1,436.46
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1,335.37 1,336.27 1,328.49 1,333.12 0.0M
2023-12-28 1,337.07 1,342.05 1,329.32 1,335.37 0.0M
2023-12-27 1,343.18 1,346.04 1,335.43 1,337.07 0.0M
2023-12-26 1,331.79 1,348.36 1,331.79 1,343.18 0.0M
2023-12-25 1,336.32 1,341.62 1,330.19 1,331.79 0.0M
2023-12-22 1,336.32 1,341.62 1,330.19 1,331.79 0.0M
2023-12-21 1,324.18 1,339.42 1,324.18 1,336.32 0.0M
2023-12-20 1,342.66 1,345.39 1,321.98 1,324.18 0.0M
2023-12-19 1,343.19 1,357.24 1,335.32 1,342.66 0.0M
2023-12-18 1,328.09 1,347.02 1,319.08 1,343.19 0.0M
2023-12-15 1,326.63 1,336.25 1,317.22 1,328.09 0.0M
2023-12-14 1,281.28 1,327.40 1,281.28 1,326.63 0.0M
2023-12-13 1,264.19 1,283.18 1,250.96 1,281.28 0.0M
2023-12-11 1,262.96 1,267.11 1,256.46 1,264.19 0.0M
2023-12-08 1,263.24 1,266.90 1,253.50 1,262.96 0.0M
2023-12-07 1,253.50 1,264.57 1,250.54 1,263.24 0.0M
2023-12-06 1,253.50 1,260.45 1,251.25 1,253.50 0.0M
2023-12-05 1,253.36 1,254.33 1,238.01 1,253.50 0.0M
2023-12-04 1,249.67 1,256.80 1,247.51 1,253.36 0.0M
2023-12-01 1,253.64 1,254.25 1,244.31 1,249.67 0.0M
2023-11-30 1,223.51 1,255.98 1,220.50 1,253.64 0.0M
2023-11-29 1,215.41 1,225.44 1,211.91 1,223.51 0.0M
2023-11-28 1,211.27 1,220.79 1,209.94 1,215.41 0.0M
2023-11-27 1,229.19 1,229.19 1,209.30 1,211.27 0.0M
2023-11-24 1,234.50 1,235.37 1,220.84 1,229.19 0.0M
2023-11-23 1,223.81 1,235.44 1,223.81 1,234.50 0.0M
2023-11-22 1,218.96 1,228.42 1,218.96 1,223.81 0.0M
2023-11-21 1,223.81 1,224.19 1,205.00 1,218.96 0.0M
2023-11-17 1,219.06 1,226.91 1,217.99 1,223.81 0.0M
2023-11-16 1,225.87 1,225.87 1,213.73 1,219.06 0.0M
2023-11-15 1,219.81 1,228.15 1,219.28 1,225.87 0.0M
2023-11-14 1,187.75 1,220.99 1,187.75 1,219.81 0.0M
2023-11-13 1,191.28 1,192.33 1,186.92 1,187.75 0.0M
2023-11-10 1,185.11 1,192.97 1,182.66 1,191.28 0.0M
2023-11-09 1,182.30 1,189.23 1,178.13 1,185.11 0.0M
2023-11-08 1,185.45 1,194.45 1,178.15 1,182.30 0.0M
2023-11-07 1,194.42 1,195.43 1,178.27 1,185.45 0.0M
2023-11-06 1,189.40 1,207.88 1,187.62 1,194.42 0.0M
2023-11-03 1,155.34 1,202.39 1,155.34 1,189.40 0.0M
2023-11-01 1,136.56 1,157.95 1,135.74 1,155.34 0.0M
2023-10-31 1,144.04 1,144.04 1,132.45 1,136.56 0.0M
2023-10-30 1,133.93 1,146.04 1,133.93 1,144.04 0.0M
2023-10-27 1,137.58 1,148.76 1,132.61 1,133.93 0.0M
2023-10-26 1,129.02 1,141.16 1,124.91 1,137.58 0.0M
2023-10-25 1,117.46 1,130.26 1,116.60 1,129.02 0.0M
2023-10-24 1,116.82 1,125.62 1,115.62 1,117.46 0.0M
2023-10-23 1,117.05 1,120.34 1,105.95 1,116.82 0.0M
2023-10-20 1,131.39 1,133.04 1,116.04 1,117.05 0.0M
2023-10-19 1,141.12 1,141.12 1,130.37 1,131.39 0.0M
2023-10-18 1,151.06 1,151.06 1,135.78 1,141.12 0.0M
2023-10-17 1,155.75 1,155.75 1,147.77 1,151.06 0.0M
2023-10-16 1,146.68 1,160.13 1,146.45 1,155.75 0.0M
2023-10-13 1,154.52 1,156.52 1,141.00 1,146.68 0.0M
2023-10-12 1,169.40 1,169.40 1,148.35 1,154.52 0.0M
2023-10-11 1,167.39 1,170.19 1,163.13 1,169.40 0.0M
2023-10-10 1,145.50 1,170.98 1,145.50 1,167.39 0.0M
2023-10-09 1,153.64 1,154.01 1,139.08 1,145.50 0.0M
2023-10-06 1,146.63 1,157.30 1,131.74 1,153.64 0.0M
2023-10-05 1,180.48 1,180.48 1,124.74 1,146.63 0.0M
2023-10-04 1,171.29 1,181.18 1,167.83 1,180.48 0.0M
2023-10-03 1,196.01 1,197.36 1,168.51 1,171.29 0.0M
2023-10-02 1,183.20 1,196.69 1,177.09 1,196.01 0.0M
2023-09-29 1,198.32 1,200.49 1,181.45 1,183.20 0.0M
2023-09-28 1,193.62 1,203.15 1,192.78 1,198.32 0.0M
2023-09-27 1,184.83 1,197.23 1,184.83 1,193.62 0.0M
2023-09-26 1,191.03 1,192.14 1,183.73 1,184.83 0.0M
2023-09-25 1,197.39 1,201.24 1,190.32 1,191.03 0.0M
2023-09-22 1,203.99 1,205.90 1,196.47 1,197.39 0.0M
2023-09-21 1,217.64 1,217.64 1,202.62 1,203.99 0.0M
2023-09-20 1,211.86 1,227.10 1,209.00 1,217.64 0.0M
2023-09-19 1,198.99 1,213.97 1,195.05 1,211.86 0.0M
2023-09-18 1,190.80 1,199.91 1,180.94 1,198.99 0.0M
2023-09-15 1,199.33 1,199.33 1,184.54 1,190.80 0.0M
2023-09-14 1,194.03 1,202.00 1,194.03 1,199.33 0.0M
2023-09-13 1,201.10 1,201.31 1,190.10 1,194.03 0.0M
2023-09-12 1,210.83 1,211.77 1,200.29 1,201.10 0.0M
2023-09-11 1,216.26 1,221.82 1,210.14 1,210.83 0.0M
2023-09-08 1,215.51 1,218.33 1,209.34 1,216.26 0.0M
2023-09-07 1,227.22 1,227.22 1,214.75 1,215.51 0.0M
2023-09-06 1,226.79 1,230.69 1,221.15 1,227.22 0.0M
2023-09-05 1,228.56 1,233.85 1,224.33 1,226.79 0.0M
2023-09-04 1,231.39 1,235.24 1,227.72 1,228.56 0.0M
2023-09-01 1,228.03 1,242.73 1,228.03 1,231.39 0.0M
2023-08-31 1,259.74 1,259.74 1,224.67 1,228.03 0.0M
2023-08-30 1,256.60 1,264.51 1,254.42 1,259.74 0.0M
2023-08-29 1,237.39 1,257.97 1,235.19 1,256.60 0.0M
2023-08-28 1,231.72 1,244.90 1,231.72 1,237.39 0.0M
2023-08-25 1,230.03 1,238.21 1,224.69 1,231.72 0.0M
2023-08-24 1,242.69 1,244.29 1,224.43 1,230.03 0.0M
2023-08-23 1,232.04 1,246.00 1,231.11 1,242.69 0.0M
2023-08-22 1,231.54 1,234.17 1,227.90 1,232.04 0.0M
2023-08-21 1,232.68 1,235.45 1,221.02 1,231.54 0.0M
2023-08-18 1,232.96 1,234.83 1,219.29 1,232.68 0.0M
2023-08-17 1,246.86 1,250.29 1,232.17 1,232.96 0.0M
2023-08-16 1,241.25 1,250.40 1,241.25 1,246.86 0.0M
2023-08-15 1,235.08 1,245.08 1,231.16 1,241.25 0.0M
2023-08-14 1,233.78 1,239.57 1,223.60 1,235.08 0.0M
2023-08-11 1,249.84 1,250.44 1,232.26 1,233.78 0.0M
2023-08-10 1,256.84 1,261.87 1,245.48 1,249.84 0.0M
2023-08-09 1,243.29 1,257.50 1,243.29 1,256.84 0.0M
2023-08-08 1,251.78 1,252.58 1,235.47 1,243.29 0.0M
2023-08-07 1,251.87 1,255.40 1,246.42 1,251.78 0.0M
2023-08-04 1,239.31 1,253.27 1,238.40 1,251.87 0.0M
2023-08-03 1,236.45 1,241.85 1,230.59 1,239.31 0.0M
2023-08-02 1,257.86 1,257.86 1,235.02 1,236.45 0.0M
2023-08-01 1,272.27 1,274.13 1,256.77 1,257.86 0.0M
2023-07-31 1,274.00 1,282.31 1,269.76 1,272.27 0.0M
2023-07-28 1,270.54 1,279.53 1,266.28 1,274.00 0.0M
2023-07-27 1,264.29 1,273.20 1,259.58 1,270.54 0.0M
2023-07-26 1,251.81 1,265.19 1,247.17 1,264.29 0.0M
2023-07-25 1,239.48 1,253.84 1,239.48 1,251.81 0.0M
2023-07-24 1,243.58 1,244.45 1,235.64 1,239.48 0.0M
2023-07-21 1,240.26 1,245.44 1,235.69 1,243.58 0.0M
2023-07-20 1,245.31 1,246.54 1,238.43 1,240.26 0.0M
2023-07-19 1,251.55 1,258.13 1,244.12 1,245.31 0.0M
2023-07-18 1,242.65 1,255.07 1,239.03 1,251.55 0.0M
2023-07-17 1,246.38 1,250.35 1,237.92 1,242.65 0.0M
2023-07-14 1,256.65 1,256.65 1,244.98 1,246.38 0.0M
2023-07-13 1,250.58 1,265.29 1,250.58 1,256.65 0.0M
2023-07-12 1,255.62 1,257.45 1,248.54 1,250.58 0.0M
2023-07-11 1,245.11 1,256.81 1,237.01 1,255.62 0.0M
2023-07-10 1,251.45 1,251.45 1,243.10 1,245.11 0.0M
2023-07-07 1,239.36 1,256.52 1,236.34 1,251.45 0.0M
2023-07-06 1,253.61 1,253.61 1,232.81 1,239.36 0.0M
2023-07-05 1,249.64 1,254.99 1,245.00 1,253.61 0.0M
2023-07-04 1,261.09 1,263.16 1,248.12 1,249.64 0.0M
2023-07-03 1,240.56 1,262.91 1,239.86 1,261.09 0.0M
2023-06-30 1,241.91 1,246.64 1,236.21 1,240.56 0.0M
2023-06-29 1,239.01 1,245.28 1,236.96 1,241.91 0.0M
2023-06-28 1,249.22 1,249.84 1,235.92 1,239.01 0.0M
2023-06-27 1,235.76 1,251.04 1,232.74 1,249.22 0.0M
2023-06-26 1,235.92 1,239.81 1,233.82 1,235.76 0.0M
2023-06-23 1,240.65 1,241.33 1,230.43 1,235.92 0.0M
2023-06-22 1,251.64 1,251.64 1,237.75 1,240.65 0.0M
2023-06-21 1,258.56 1,258.56 1,245.76 1,251.64 0.0M
2023-06-20 1,272.37 1,273.65 1,256.72 1,258.56 0.0M
2023-06-19 1,270.76 1,275.78 1,270.76 1,272.37 0.0M
2023-06-16 1,282.03 1,282.03 1,269.34 1,270.76 0.0M
2023-06-15 1,277.14 1,283.49 1,274.01 1,282.03 0.0M
2023-06-14 1,263.66 1,277.53 1,263.53 1,277.14 0.0M
2023-06-13 1,256.24 1,264.50 1,253.95 1,263.66 0.0M
2023-06-12 1,260.69 1,262.16 1,254.19 1,256.24 0.0M
2023-06-09 1,257.31 1,267.49 1,256.94 1,260.69 0.0M
2023-06-08 1,257.52 1,258.79 1,246.12 1,257.31 0.0M
2023-06-07 1,260.94 1,267.18 1,256.56 1,257.52 0.0M
2023-06-06 1,239.61 1,262.20 1,239.61 1,260.94 0.0M
2023-06-05 1,232.63 1,242.53 1,232.63 1,239.61 0.0M
2023-06-02 1,220.12 1,236.17 1,220.12 1,232.63 0.0M
2023-06-01 1,221.94 1,231.12 1,219.39 1,220.12 0.0M
2023-05-31 1,235.18 1,238.66 1,218.63 1,221.94 0.0M
2023-05-30 1,256.33 1,256.33 1,231.10 1,235.18 0.0M
2023-05-29 1,252.40 1,259.26 1,250.21 1,256.33 0.0M
2023-05-26 1,245.97 1,256.86 1,236.12 1,252.40 0.0M
2023-05-25 1,237.61 1,248.88 1,232.57 1,245.97 0.0M
2023-05-24 1,230.70 1,242.01 1,230.70 1,237.61 0.0M
2023-05-23 1,238.78 1,244.60 1,227.79 1,230.70 0.0M
2023-05-22 1,257.75 1,268.52 1,236.41 1,238.78 0.0M
2023-05-19 1,279.76 1,286.08 1,256.54 1,257.75 0.0M
2023-05-18 1,275.31 1,280.80 1,273.15 1,279.76 0.0M
2023-05-17 1,277.61 1,283.62 1,274.04 1,275.31 0.0M
2023-05-16 1,280.12 1,287.54 1,276.58 1,277.61 0.0M
2023-05-15 1,272.68 1,283.10 1,271.15 1,280.12 0.0M
2023-05-12 1,274.89 1,280.79 1,268.05 1,272.68 0.0M
2023-05-11 1,287.31 1,287.31 1,271.03 1,274.89 0.0M
2023-05-10 1,286.23 1,289.59 1,282.28 1,287.31 0.0M
2023-05-09 1,275.80 1,287.31 1,273.04 1,286.23 0.0M
2023-05-08 1,272.55 1,281.15 1,271.53 1,275.80 0.0M
2023-05-05 1,266.08 1,274.87 1,266.08 1,272.55 0.0M
2023-05-04 1,272.85 1,279.96 1,264.49 1,266.08 0.0M
2023-05-03 1,278.55 1,282.05 1,272.27 1,272.85 0.0M
2023-05-02 1,275.36 1,279.90 1,267.72 1,278.55 0.0M
2023-04-28 1,259.69 1,276.66 1,259.65 1,275.36 0.0M
2023-04-27 1,250.32 1,261.18 1,250.32 1,259.69 0.0M
2023-04-26 1,259.22 1,264.59 1,247.86 1,250.32 0.0M
2023-04-25 1,267.16 1,267.26 1,257.78 1,259.22 0.0M
2023-04-24 1,254.00 1,267.88 1,252.35 1,267.16 0.0M
2023-04-21 1,257.27 1,260.32 1,242.62 1,254.00 0.0M
2023-04-20 1,258.27 1,266.14 1,255.96 1,257.27 0.0M
2023-04-19 1,259.41 1,265.49 1,254.16 1,258.27 0.0M
2023-04-18 1,268.88 1,271.46 1,257.06 1,260.47 0.0M
2023-04-17 1,260.86 1,270.55 1,260.09 1,268.88 0.0M
2023-04-14 1,266.14 1,270.43 1,255.06 1,260.86 0.0M
2023-04-13 1,257.23 1,270.50 1,257.23 1,266.14 0.0M
2023-04-12 1,263.60 1,267.86 1,251.13 1,257.23 0.0M
2023-04-11 1,251.22 1,267.62 1,251.22 1,263.23 0.0M
2023-04-10 1,237.54 1,256.02 1,236.48 1,255.19 0.0M
2023-04-05 1,253.05 1,254.38 1,233.20 1,235.55 0.0M
2023-04-04 1,246.49 1,261.38 1,244.82 1,256.55 0.0M
2023-04-03 1,250.18 1,250.24 1,240.22 1,244.27 0.0M
2023-03-31 1,253.39 1,263.06 1,246.18 1,247.59 0.0M
2023-03-30 1,246.36 1,259.50 1,246.36 1,253.39 0.0M
2023-03-29 1,229.57 1,247.81 1,229.57 1,246.36 0.0M
2023-03-28 1,221.71 1,240.19 1,220.84 1,229.57 0.0M
2023-03-27 1,220.52 1,228.40 1,220.07 1,221.71 0.0M
2023-03-24 1,222.34 1,224.44 1,212.40 1,220.52 0.0M
2023-03-23 1,215.87 1,228.43 1,215.87 1,222.34 0.0M
2023-03-22 1,218.21 1,226.58 1,214.59 1,215.87 0.0M
2023-03-21 1,201.49 1,221.52 1,201.49 1,218.21 0.0M
2023-03-17 1,216.50 1,219.44 1,199.29 1,201.49 0.0M
2023-03-16 1,204.55 1,224.80 1,204.55 1,216.50 0.0M
2023-03-15 1,219.09 1,219.09 1,199.55 1,204.55 0.0M
2023-03-14 1,227.21 1,237.79 1,218.09 1,219.09 0.0M
2023-03-13 1,222.54 1,240.05 1,208.73 1,227.21 0.0M
2023-03-10 1,238.82 1,240.65 1,220.76 1,222.54 0.0M
2023-03-09 1,237.75 1,245.68 1,235.37 1,238.82 0.0M
2023-03-08 1,229.40 1,238.67 1,229.40 1,237.75 0.0M
2023-03-07 1,248.74 1,248.74 1,228.07 1,229.40 0.0M
2023-03-06 1,254.23 1,257.42 1,248.20 1,248.74 0.0M
2023-03-03 1,235.84 1,259.23 1,235.84 1,254.23 0.0M
2023-03-02 1,238.56 1,242.13 1,228.60 1,235.84 0.0M
2023-03-01 1,221.87 1,244.17 1,219.70 1,238.56 0.0M
2023-02-28 1,227.82 1,228.53 1,215.40 1,221.87 0.0M
2023-02-27 1,220.35 1,232.40 1,218.77 1,227.82 0.0M
2023-02-24 1,230.02 1,230.02 1,214.44 1,220.35 0.0M
2023-02-23 1,231.10 1,234.59 1,222.57 1,230.02 0.0M
2023-02-22 1,232.96 1,237.77 1,223.69 1,231.10 0.0M
2023-02-21 1,249.51 1,252.97 1,226.56 1,232.96 0.0M
2023-02-20 1,246.35 1,251.95 1,246.35 1,249.51 0.0M
2023-02-17 1,251.84 1,251.84 1,239.42 1,246.35 0.0M
2023-02-16 1,238.38 1,254.97 1,236.66 1,251.84 0.0M
2023-02-15 1,219.93 1,239.89 1,216.12 1,238.38 0.0M
2023-02-14 1,227.94 1,236.76 1,216.10 1,219.93 0.0M
2023-02-13 1,214.42 1,233.19 1,214.42 1,227.94 0.0M
2023-02-10 1,221.03 1,222.75 1,206.65 1,214.42 0.0M
2023-02-09 1,228.65 1,236.44 1,218.31 1,221.03 0.0M
2023-02-08 1,232.72 1,238.28 1,216.68 1,228.65 0.0M
2023-02-07 1,248.48 1,248.48 1,230.35 1,232.72 0.0M
2023-02-03 1,244.79 1,252.10 1,242.54 1,248.48 0.0M
2023-02-02 1,271.24 1,274.52 1,242.36 1,244.79 0.0M
2023-02-01 1,260.91 1,272.54 1,257.62 1,271.24 0.0M
2023-01-31 1,259.13 1,263.31 1,253.61 1,260.91 0.0M
2023-01-30 1,265.43 1,265.71 1,256.44 1,259.13 0.0M
2023-01-27 1,273.53 1,277.01 1,262.69 1,265.43 0.0M
2023-01-26 1,267.62 1,276.56 1,266.98 1,273.53 0.0M
2023-01-25 1,268.17 1,270.06 1,258.71 1,267.62 0.0M
2023-01-24 1,255.77 1,272.30 1,255.77 1,268.17 0.0M
2023-01-23 1,246.46 1,267.00 1,246.46 1,255.77 0.0M
2023-01-20 1,233.47 1,250.56 1,229.36 1,246.46 0.0M
2023-01-19 1,229.82 1,242.10 1,226.38 1,233.47 0.0M
2023-01-18 1,228.64 1,238.78 1,228.49 1,229.82 0.0M
2023-01-17 1,239.46 1,239.46 1,223.34 1,228.64 0.0M
2023-01-16 1,238.81 1,241.12 1,232.57 1,239.46 0.0M
2023-01-13 1,239.10 1,246.48 1,233.94 1,238.81 0.0M
2023-01-12 1,229.91 1,245.27 1,229.85 1,239.10 0.0M
2023-01-11 1,208.46 1,236.67 1,208.46 1,229.91 0.0M
2023-01-10 1,207.23 1,212.52 1,204.84 1,208.46 0.0M
2023-01-09 1,194.42 1,210.82 1,194.42 1,207.23 0.0M
2023-01-06 1,172.95 1,200.77 1,168.86 1,194.42 0.0M
2023-01-05 1,158.16 1,176.48 1,156.93 1,172.95 0.0M
2023-01-04 1,132.13 1,163.23 1,130.34 1,158.16 0.0M
2023-01-03 1,131.38 1,135.88 1,128.77 1,132.13 0.0M
2023-01-02 1,119.25 1,134.55 1,119.25 1,131.38 0.0M