Sp Bmv Ipc Esg Tilted Heavy Tr (EYMX)

EYMX
🏛️ México →
1,886.97
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,624.06 1,624.92 1,615.15 1,620.72 0.0M
2023-12-28 1,625.96 1,632.31 1,616.50 1,624.06 0.0M
2023-12-27 1,635.23 1,637.93 1,624.11 1,625.96 0.0M
2023-12-26 1,619.98 1,641.36 1,619.98 1,634.93 0.0M
2023-12-25 1,626.01 1,633.14 1,618.31 1,619.98 0.0M
2023-12-22 1,626.01 1,633.14 1,618.31 1,619.98 0.0M
2023-12-21 1,612.33 1,631.41 1,612.33 1,625.94 0.0M
2023-12-20 1,635.36 1,638.55 1,609.61 1,612.33 0.0M
2023-12-19 1,636.16 1,653.12 1,626.45 1,635.36 0.0M
2023-12-18 1,616.90 1,640.45 1,605.02 1,636.16 0.0M
2023-12-15 1,615.02 1,626.68 1,603.01 1,616.80 0.0M
2023-12-14 1,560.21 1,616.01 1,560.21 1,615.02 0.0M
2023-12-13 1,539.29 1,562.55 1,523.11 1,560.21 0.0M
2023-12-11 1,537.46 1,542.87 1,529.44 1,539.29 0.0M
2023-12-08 1,536.18 1,540.73 1,524.15 1,536.06 0.0M
2023-12-07 1,523.91 1,537.83 1,520.30 1,536.18 0.0M
2023-12-06 1,523.92 1,532.24 1,520.98 1,523.91 0.0M
2023-12-05 1,524.07 1,524.93 1,505.45 1,523.92 0.0M
2023-12-04 1,519.30 1,528.05 1,517.05 1,523.97 0.0M
2023-12-01 1,521.71 1,522.48 1,510.54 1,517.08 0.0M
2023-11-30 1,485.25 1,524.51 1,481.47 1,521.71 0.0M
2023-11-29 1,475.87 1,487.76 1,471.38 1,485.25 0.0M
2023-11-28 1,470.57 1,482.35 1,469.10 1,475.87 0.0M
2023-11-27 1,492.47 1,492.47 1,468.17 1,470.57 0.0M
2023-11-24 1,497.22 1,497.78 1,479.89 1,490.14 0.0M
2023-11-23 1,483.71 1,498.32 1,483.71 1,497.22 0.0M
2023-11-22 1,475.97 1,487.88 1,475.97 1,482.08 0.0M
2023-11-21 1,482.42 1,482.43 1,458.79 1,475.97 0.0M
2023-11-17 1,476.66 1,486.13 1,475.30 1,482.42 0.0M
2023-11-16 1,483.60 1,483.60 1,468.88 1,475.79 0.0M
2023-11-15 1,476.36 1,486.15 1,475.55 1,483.60 0.0M
2023-11-14 1,438.11 1,477.71 1,438.11 1,476.32 0.0M
2023-11-13 1,441.95 1,443.44 1,437.13 1,438.11 0.0M
2023-11-10 1,434.30 1,444.06 1,431.09 1,441.95 0.0M
2023-11-09 1,430.14 1,439.29 1,425.24 1,434.30 0.0M
2023-11-08 1,430.67 1,442.00 1,422.61 1,427.72 0.0M
2023-11-07 1,441.25 1,442.27 1,421.82 1,430.67 0.0M
2023-11-06 1,435.70 1,457.48 1,433.30 1,441.11 0.0M
2023-11-03 1,394.14 1,450.66 1,394.14 1,435.70 0.0M
2023-11-01 1,369.37 1,395.70 1,368.60 1,392.52 0.0M
2023-10-31 1,378.64 1,378.64 1,364.67 1,369.35 0.0M
2023-10-30 1,364.43 1,379.25 1,364.43 1,377.47 0.0M
2023-10-27 1,369.00 1,382.82 1,362.84 1,364.43 0.0M
2023-10-26 1,358.89 1,373.38 1,353.54 1,369.00 0.0M
2023-10-25 1,345.18 1,360.40 1,344.07 1,358.89 0.0M
2023-10-24 1,344.93 1,355.37 1,342.94 1,345.18 0.0M
2023-10-23 1,345.11 1,349.13 1,331.68 1,344.93 0.0M
2023-10-20 1,362.73 1,364.74 1,343.90 1,345.11 0.0M
2023-10-19 1,374.02 1,374.02 1,361.55 1,362.73 0.0M
2023-10-18 1,386.73 1,386.73 1,368.03 1,374.02 0.0M
2023-10-17 1,392.68 1,392.68 1,383.00 1,386.73 0.0M
2023-10-16 1,381.78 1,397.98 1,381.50 1,392.68 0.0M
2023-10-13 1,391.40 1,393.68 1,374.75 1,381.78 0.0M
2023-10-12 1,409.34 1,409.34 1,383.78 1,391.40 0.0M
2023-10-11 1,397.54 1,401.19 1,392.40 1,400.28 0.0M
2023-10-10 1,372.16 1,402.11 1,372.16 1,397.54 0.0M
2023-10-09 1,380.08 1,381.16 1,363.03 1,370.78 0.0M
2023-10-06 1,371.18 1,384.38 1,353.68 1,380.08 0.0M
2023-10-05 1,413.16 1,413.16 1,345.51 1,371.18 0.0M
2023-10-04 1,402.13 1,414.00 1,398.16 1,413.16 0.0M
2023-10-03 1,432.73 1,434.56 1,398.62 1,402.12 0.0M
2023-10-02 1,416.16 1,433.58 1,409.05 1,432.62 0.0M
2023-09-29 1,434.12 1,436.62 1,414.09 1,416.16 0.0M
2023-09-28 1,428.09 1,439.95 1,427.17 1,434.12 0.0M
2023-09-27 1,417.43 1,432.43 1,417.43 1,428.09 0.0M
2023-09-26 1,424.62 1,426.03 1,415.56 1,416.95 0.0M
2023-09-25 1,431.65 1,436.44 1,423.73 1,424.62 0.0M
2023-09-22 1,439.51 1,441.80 1,430.45 1,431.65 0.0M
2023-09-21 1,456.18 1,456.18 1,437.89 1,439.51 0.0M
2023-09-20 1,449.66 1,467.51 1,445.94 1,456.18 0.0M
2023-09-19 1,434.17 1,452.02 1,429.15 1,449.66 0.0M
2023-09-18 1,424.30 1,435.27 1,412.39 1,434.17 0.0M
2023-09-15 1,433.49 1,433.49 1,416.04 1,424.28 0.0M
2023-09-14 1,427.20 1,436.48 1,427.20 1,433.49 0.0M
2023-09-13 1,434.91 1,435.31 1,422.54 1,427.20 0.0M
2023-09-12 1,447.04 1,448.21 1,433.82 1,434.91 0.0M
2023-09-11 1,453.57 1,460.37 1,446.19 1,447.04 0.0M
2023-09-08 1,452.69 1,455.84 1,445.31 1,453.57 0.0M
2023-09-07 1,466.87 1,466.87 1,451.55 1,452.69 0.0M
2023-09-06 1,467.04 1,471.88 1,459.55 1,466.87 0.0M
2023-09-05 1,468.72 1,475.71 1,464.23 1,467.04 0.0M
2023-09-04 1,472.18 1,476.82 1,467.76 1,468.72 0.0M
2023-09-01 1,467.80 1,485.72 1,467.80 1,472.18 0.0M
2023-08-31 1,505.77 1,505.77 1,463.69 1,467.80 0.0M
2023-08-30 1,501.92 1,511.21 1,499.35 1,505.77 0.0M
2023-08-29 1,478.79 1,503.77 1,475.97 1,501.92 0.0M
2023-08-28 1,472.03 1,487.75 1,472.03 1,478.79 0.0M
2023-08-25 1,469.97 1,479.86 1,463.48 1,472.03 0.0M
2023-08-24 1,485.59 1,487.80 1,463.19 1,469.97 0.0M
2023-08-23 1,472.88 1,488.35 1,471.43 1,484.29 0.0M
2023-08-22 1,472.01 1,475.60 1,468.12 1,472.88 0.0M
2023-08-21 1,472.50 1,476.20 1,458.90 1,472.01 0.0M
2023-08-18 1,472.90 1,475.09 1,456.36 1,472.50 0.0M
2023-08-17 1,488.98 1,493.23 1,471.81 1,472.90 0.0M
2023-08-16 1,482.47 1,493.89 1,482.47 1,488.98 0.0M
2023-08-15 1,475.07 1,487.05 1,470.51 1,482.47 0.0M
2023-08-14 1,472.77 1,480.41 1,460.24 1,475.07 0.0M
2023-08-11 1,492.99 1,493.63 1,470.80 1,472.77 0.0M
2023-08-10 1,501.01 1,507.06 1,487.77 1,492.99 0.0M
2023-08-09 1,484.42 1,501.85 1,484.42 1,501.01 0.0M
2023-08-08 1,494.04 1,495.15 1,474.38 1,484.42 0.0M
2023-08-07 1,494.89 1,498.99 1,488.18 1,494.04 0.0M
2023-08-04 1,480.33 1,496.53 1,479.11 1,494.89 0.0M
2023-08-03 1,477.49 1,483.72 1,470.63 1,480.33 0.0M
2023-08-02 1,502.75 1,502.75 1,475.77 1,477.49 0.0M
2023-08-01 1,520.00 1,522.13 1,501.48 1,502.75 0.0M
2023-07-31 1,521.98 1,532.44 1,516.92 1,519.99 0.0M
2023-07-28 1,517.89 1,528.02 1,512.18 1,521.98 0.0M
2023-07-27 1,510.53 1,521.00 1,504.48 1,517.89 0.0M
2023-07-26 1,494.40 1,511.75 1,490.16 1,510.53 0.0M
2023-07-25 1,478.60 1,497.05 1,478.60 1,494.40 0.0M
2023-07-24 1,483.58 1,484.69 1,474.57 1,478.60 0.0M
2023-07-21 1,479.29 1,485.58 1,474.04 1,483.58 0.0M
2023-07-20 1,486.13 1,487.62 1,477.83 1,479.29 0.0M
2023-07-19 1,492.77 1,500.59 1,484.72 1,486.13 0.0M
2023-07-18 1,482.77 1,497.14 1,478.26 1,492.77 0.0M
2023-07-17 1,487.56 1,492.62 1,477.46 1,482.77 0.0M
2023-07-14 1,499.38 1,499.38 1,485.89 1,487.56 0.0M
2023-07-13 1,492.57 1,510.03 1,492.57 1,499.38 0.0M
2023-07-12 1,497.02 1,499.14 1,488.02 1,490.11 0.0M
2023-07-11 1,485.18 1,498.56 1,474.62 1,497.02 0.0M
2023-07-10 1,492.36 1,492.36 1,481.76 1,484.04 0.0M
2023-07-07 1,477.48 1,498.50 1,473.31 1,492.36 0.0M
2023-07-06 1,494.44 1,494.44 1,470.06 1,477.48 0.0M
2023-07-05 1,488.38 1,496.09 1,483.10 1,494.44 0.0M
2023-07-04 1,502.91 1,505.01 1,486.57 1,488.37 0.0M
2023-07-03 1,477.67 1,505.14 1,476.89 1,502.75 0.0M
2023-06-30 1,479.23 1,485.16 1,472.35 1,477.67 0.0M
2023-06-29 1,475.70 1,483.36 1,473.04 1,479.23 0.0M
2023-06-28 1,487.35 1,488.10 1,472.30 1,475.70 0.0M
2023-06-27 1,471.22 1,489.50 1,467.37 1,486.96 0.0M
2023-06-26 1,471.74 1,476.26 1,468.86 1,471.22 0.0M
2023-06-23 1,477.35 1,477.87 1,464.92 1,471.74 0.0M
2023-06-22 1,489.85 1,489.85 1,473.71 1,477.35 0.0M
2023-06-21 1,497.92 1,497.92 1,482.46 1,489.85 0.0M
2023-06-20 1,514.88 1,516.76 1,495.65 1,497.92 0.0M
2023-06-19 1,513.41 1,519.33 1,513.09 1,514.70 0.0M
2023-06-16 1,526.15 1,526.15 1,511.46 1,513.41 0.0M
2023-06-15 1,520.21 1,527.96 1,516.57 1,526.15 0.0M
2023-06-14 1,503.87 1,520.57 1,503.78 1,520.21 0.0M
2023-06-13 1,494.44 1,504.87 1,492.40 1,503.87 0.0M
2023-06-12 1,498.43 1,501.27 1,492.14 1,494.37 0.0M
2023-06-09 1,495.05 1,506.99 1,494.46 1,498.43 0.0M
2023-06-08 1,496.54 1,496.87 1,481.90 1,495.05 0.0M
2023-06-07 1,488.68 1,496.31 1,483.59 1,484.66 0.0M
2023-06-06 1,462.92 1,490.16 1,462.92 1,488.68 0.0M
2023-06-05 1,454.60 1,466.84 1,454.60 1,462.92 0.0M
2023-06-02 1,438.86 1,458.04 1,438.86 1,454.52 0.0M
2023-06-01 1,442.33 1,453.29 1,438.00 1,438.86 0.0M
2023-05-31 1,457.04 1,461.12 1,438.59 1,442.33 0.0M
2023-05-30 1,483.26 1,483.26 1,453.71 1,457.04 0.0M
2023-05-29 1,479.42 1,486.64 1,476.74 1,483.26 0.0M
2023-05-26 1,470.35 1,483.18 1,459.07 1,478.05 0.0M
2023-05-25 1,460.02 1,473.67 1,454.37 1,470.35 0.0M
2023-05-24 1,450.24 1,463.35 1,450.24 1,458.68 0.0M
2023-05-23 1,459.66 1,466.98 1,446.77 1,450.15 0.0M
2023-05-22 1,481.30 1,494.78 1,456.84 1,459.57 0.0M
2023-05-19 1,507.26 1,514.49 1,479.68 1,481.28 0.0M
2023-05-18 1,501.86 1,509.07 1,499.65 1,507.26 0.0M
2023-05-17 1,504.10 1,511.42 1,500.40 1,501.86 0.0M
2023-05-16 1,507.45 1,516.40 1,502.91 1,504.10 0.0M
2023-05-15 1,497.31 1,510.05 1,495.28 1,506.06 0.0M
2023-05-12 1,500.97 1,507.69 1,492.53 1,497.31 0.0M
2023-05-11 1,515.77 1,515.77 1,496.33 1,500.97 0.0M
2023-05-10 1,514.35 1,517.75 1,508.97 1,514.88 0.0M
2023-05-09 1,501.47 1,515.76 1,498.51 1,514.35 0.0M
2023-05-08 1,496.71 1,508.08 1,496.71 1,501.47 0.0M
2023-05-05 1,488.51 1,499.17 1,488.51 1,496.54 0.0M
2023-05-04 1,496.32 1,505.29 1,486.35 1,488.07 0.0M
2023-05-03 1,501.60 1,506.02 1,494.05 1,494.78 0.0M
2023-05-02 1,495.79 1,503.65 1,489.18 1,501.60 0.0M
2023-04-28 1,477.37 1,497.37 1,477.23 1,495.79 0.0M
2023-04-27 1,465.40 1,478.32 1,465.40 1,476.41 0.0M
2023-04-26 1,476.82 1,483.03 1,463.23 1,465.40 0.0M
2023-04-25 1,486.25 1,486.25 1,475.29 1,476.82 0.0M
2023-04-24 1,470.11 1,487.23 1,468.27 1,486.18 0.0M
2023-04-21 1,474.14 1,477.95 1,456.93 1,469.99 0.0M
2023-04-20 1,475.66 1,484.58 1,472.62 1,474.14 0.0M
2023-04-19 1,476.26 1,483.87 1,470.18 1,475.34 0.0M
2023-04-18 1,487.78 1,490.68 1,473.46 1,477.56 0.0M
2023-04-17 1,477.78 1,489.85 1,477.45 1,487.78 0.0M
2023-04-14 1,484.06 1,489.55 1,471.03 1,477.78 0.0M
2023-04-13 1,472.64 1,488.59 1,472.64 1,484.06 0.0M
2023-04-12 1,479.06 1,483.86 1,464.11 1,471.51 0.0M
2023-04-11 1,464.85 1,484.13 1,464.85 1,478.26 0.0M
2023-04-10 1,448.64 1,470.21 1,447.54 1,469.41 0.0M
2023-04-05 1,466.63 1,468.23 1,443.54 1,446.41 0.0M
2023-04-04 1,457.74 1,474.74 1,455.59 1,468.82 0.0M
2023-04-03 1,462.01 1,462.07 1,450.21 1,455.26 0.0M
2023-03-31 1,465.33 1,476.95 1,457.80 1,459.51 0.0M
2023-03-30 1,457.63 1,472.59 1,457.63 1,465.33 0.0M
2023-03-29 1,436.50 1,459.46 1,436.45 1,457.63 0.0M
2023-03-28 1,427.78 1,448.49 1,426.69 1,436.50 0.0M
2023-03-27 1,427.18 1,437.02 1,426.66 1,427.78 0.0M
2023-03-24 1,430.11 1,431.84 1,417.75 1,427.18 0.0M
2023-03-23 1,422.25 1,437.32 1,422.25 1,430.11 0.0M
2023-03-22 1,424.94 1,434.94 1,420.69 1,422.25 0.0M
2023-03-21 1,404.92 1,429.11 1,404.92 1,424.94 0.0M
2023-03-17 1,423.44 1,426.36 1,402.32 1,404.92 0.0M
2023-03-16 1,407.47 1,432.90 1,407.47 1,423.45 0.0M
2023-03-15 1,424.20 1,424.20 1,401.15 1,406.75 0.0M
2023-03-14 1,434.25 1,446.64 1,423.04 1,424.20 0.0M
2023-03-13 1,429.15 1,448.47 1,412.44 1,434.25 0.0M
2023-03-10 1,449.79 1,452.03 1,426.95 1,429.15 0.0M
2023-03-09 1,448.47 1,457.67 1,445.72 1,449.79 0.0M
2023-03-08 1,438.20 1,449.66 1,438.20 1,448.47 0.0M
2023-03-07 1,460.52 1,460.52 1,436.72 1,438.20 0.0M
2023-03-06 1,466.64 1,470.31 1,459.93 1,460.52 0.0M
2023-03-03 1,446.36 1,472.30 1,446.36 1,466.64 0.0M
2023-03-02 1,448.78 1,454.09 1,437.82 1,446.36 0.0M
2023-03-01 1,429.28 1,455.40 1,426.55 1,448.78 0.0M
2023-02-28 1,436.17 1,437.10 1,421.43 1,429.28 0.0M
2023-02-27 1,426.09 1,440.49 1,424.51 1,434.61 0.0M
2023-02-24 1,437.86 1,437.86 1,419.52 1,426.09 0.0M
2023-02-23 1,437.84 1,441.94 1,428.59 1,437.86 0.0M
2023-02-22 1,440.51 1,446.30 1,429.90 1,437.84 0.0M
2023-02-21 1,461.36 1,464.91 1,433.11 1,440.51 0.0M
2023-02-20 1,457.00 1,464.10 1,457.00 1,461.36 0.0M
2023-02-17 1,463.85 1,463.85 1,449.10 1,457.00 0.0M
2023-02-16 1,448.87 1,467.95 1,446.93 1,463.85 0.0M
2023-02-15 1,426.85 1,450.61 1,422.94 1,448.87 0.0M
2023-02-14 1,435.12 1,446.19 1,422.68 1,426.85 0.0M
2023-02-13 1,418.95 1,441.31 1,418.95 1,435.12 0.0M
2023-02-10 1,426.07 1,427.99 1,409.95 1,418.95 0.0M
2023-02-09 1,435.02 1,444.19 1,422.93 1,426.07 0.0M
2023-02-08 1,439.15 1,445.85 1,421.48 1,435.02 0.0M
2023-02-07 1,457.16 1,457.16 1,436.08 1,439.15 0.0M
2023-02-03 1,452.98 1,461.95 1,450.81 1,457.16 0.0M
2023-02-02 1,483.38 1,487.14 1,450.70 1,452.98 0.0M
2023-02-01 1,471.39 1,484.93 1,467.54 1,483.38 0.0M
2023-01-31 1,468.30 1,474.08 1,462.14 1,471.39 0.0M
2023-01-30 1,476.00 1,476.12 1,465.01 1,468.30 0.0M
2023-01-27 1,484.74 1,488.98 1,472.92 1,476.00 0.0M
2023-01-26 1,478.18 1,488.14 1,477.17 1,484.74 0.0M
2023-01-25 1,479.44 1,481.13 1,468.12 1,478.18 0.0M
2023-01-24 1,464.93 1,484.11 1,464.93 1,479.44 0.0M
2023-01-23 1,453.82 1,478.65 1,453.82 1,464.93 0.0M
2023-01-20 1,438.75 1,459.08 1,434.10 1,453.82 0.0M
2023-01-19 1,434.81 1,448.58 1,430.71 1,438.75 0.0M
2023-01-18 1,434.08 1,445.59 1,433.29 1,434.81 0.0M
2023-01-17 1,445.93 1,445.93 1,426.72 1,434.08 0.0M
2023-01-16 1,445.28 1,447.88 1,437.78 1,445.93 0.0M
2023-01-13 1,445.68 1,454.34 1,439.62 1,445.28 0.0M
2023-01-12 1,434.74 1,453.17 1,434.60 1,445.68 0.0M
2023-01-11 1,408.48 1,442.48 1,408.48 1,434.74 0.0M
2023-01-10 1,407.16 1,412.97 1,404.12 1,408.37 0.0M
2023-01-09 1,392.09 1,411.26 1,392.09 1,407.16 0.0M
2023-01-06 1,367.00 1,399.51 1,362.33 1,392.09 0.0M
2023-01-05 1,349.59 1,370.94 1,348.45 1,367.00 0.0M
2023-01-04 1,318.96 1,355.49 1,316.89 1,349.59 0.0M
2023-01-03 1,318.73 1,324.35 1,315.37 1,318.94 0.0M
2023-01-02 1,304.80 1,322.24 1,304.80 1,318.73 0.0M