Sp Bmv Ipc Esg Tilted Light Tr (EPMX)

EPMX
🏛️ México →
1,922.27
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
2022-12-30 1,382.42 1,384.76 1,350.70 1,353.04 0.0M
2022-12-29 1,385.62 1,400.65 1,382.17 1,382.42 0.0M
2022-12-28 1,407.92 1,409.22 1,384.46 1,385.62 0.0M
2022-12-27 1,403.69 1,419.23 1,403.69 1,407.92 0.0M
2022-12-26 1,412.29 1,416.01 1,401.98 1,403.69 0.0M
2022-12-23 1,398.99 1,416.83 1,392.57 1,411.92 0.0M
2022-12-22 1,406.41 1,408.41 1,384.56 1,396.75 0.0M
2022-12-21 1,398.63 1,416.11 1,395.82 1,406.41 0.0M
2022-12-20 1,393.10 1,405.76 1,393.10 1,398.63 0.0M
2022-12-19 1,384.53 1,395.90 1,381.44 1,393.10 0.0M
2022-12-16 1,375.97 1,385.96 1,369.58 1,384.53 0.0M
2022-12-15 1,396.08 1,396.08 1,374.42 1,375.97 0.0M
2022-12-14 1,402.82 1,405.49 1,388.51 1,396.08 0.0M
2022-12-13 1,406.45 1,423.29 1,400.14 1,402.82 0.0M
2022-12-09 1,423.65 1,426.31 1,405.44 1,406.45 0.0M
2022-12-08 1,414.31 1,429.70 1,414.31 1,423.65 0.0M
2022-12-07 1,423.45 1,430.42 1,412.52 1,414.31 0.0M
2022-12-06 1,417.57 1,436.11 1,409.52 1,423.45 0.0M
2022-12-05 1,422.44 1,424.33 1,408.22 1,410.92 0.0M
2022-12-02 1,429.57 1,433.96 1,417.50 1,422.44 0.0M
2022-12-01 1,436.62 1,440.05 1,418.42 1,429.57 0.0M
2022-11-30 1,395.52 1,439.53 1,395.37 1,436.62 0.0M
2022-11-29 1,421.90 1,425.72 1,393.94 1,395.52 0.0M
2022-11-28 1,438.91 1,451.19 1,420.30 1,421.62 0.0M
2022-11-25 1,447.20 1,447.20 1,427.96 1,438.91 0.0M
2022-11-24 1,446.22 1,453.30 1,438.60 1,446.57 0.0M
2022-11-23 1,440.65 1,453.24 1,439.93 1,445.79 0.0M
2022-11-22 1,432.13 1,456.21 1,432.13 1,439.58 0.0M
2022-11-18 1,427.20 1,446.05 1,425.00 1,432.13 0.0M
2022-11-17 1,432.10 1,432.75 1,419.18 1,427.06 0.0M
2022-11-16 1,433.97 1,434.57 1,425.71 1,430.08 0.0M
2022-11-15 1,437.74 1,456.06 1,426.26 1,433.97 0.0M
2022-11-14 1,441.07 1,442.54 1,431.18 1,436.61 0.0M
2022-11-11 1,415.03 1,445.89 1,415.03 1,441.07 0.0M
2022-11-10 1,403.00 1,429.37 1,403.00 1,415.03 0.0M
2022-11-09 1,412.52 1,421.65 1,397.44 1,403.00 0.0M
2022-11-08 1,408.72 1,418.00 1,402.41 1,412.52 0.0M
2022-11-07 1,419.45 1,429.62 1,402.78 1,408.72 0.0M
2022-11-04 1,392.84 1,422.75 1,392.84 1,419.20 0.0M
2022-11-03 1,411.03 1,411.03 1,371.78 1,392.84 0.0M
2022-11-01 1,384.00 1,410.77 1,384.00 1,409.67 0.0M
2022-10-31 1,361.11 1,385.38 1,354.73 1,384.00 0.0M
2022-10-28 1,355.08 1,361.35 1,344.60 1,360.41 0.0M
2022-10-27 1,367.63 1,367.77 1,352.74 1,355.08 0.0M
2022-10-26 1,347.66 1,369.70 1,343.96 1,367.63 0.0M
2022-10-25 1,323.46 1,348.83 1,317.68 1,347.66 0.0M
2022-10-24 1,305.45 1,328.50 1,303.95 1,323.46 0.0M
2022-10-21 1,282.84 1,306.29 1,282.39 1,305.45 0.0M
2022-10-20 1,280.52 1,288.48 1,271.53 1,282.84 0.0M
2022-10-19 1,281.73 1,286.32 1,274.12 1,280.52 0.0M
2022-10-18 1,280.07 1,292.58 1,276.60 1,281.73 0.0M
2022-10-17 1,257.83 1,286.55 1,257.83 1,280.07 0.0M
2022-10-14 1,267.75 1,274.99 1,255.95 1,257.83 0.0M
2022-10-13 1,265.04 1,276.38 1,247.82 1,267.75 0.0M
2022-10-12 1,269.04 1,277.39 1,260.51 1,265.04 0.0M
2022-10-11 1,258.99 1,281.21 1,247.65 1,268.86 0.0M
2022-10-10 1,266.07 1,275.46 1,256.98 1,258.99 0.0M
2022-10-07 1,282.64 1,282.64 1,263.79 1,266.07 0.0M
2022-10-06 1,271.06 1,291.96 1,269.45 1,282.64 0.0M
2022-10-05 1,277.38 1,277.38 1,262.99 1,271.06 0.0M
2022-10-04 1,260.74 1,279.64 1,260.74 1,277.29 0.0M
2022-10-03 1,237.81 1,262.54 1,237.81 1,260.47 0.0M
2022-09-30 1,251.54 1,256.83 1,236.14 1,237.81 0.0M
2022-09-29 1,261.76 1,267.45 1,242.20 1,251.54 0.0M
2022-09-28 1,248.89 1,271.98 1,243.88 1,261.76 0.0M
2022-09-27 1,243.47 1,257.52 1,243.47 1,248.89 0.0M
2022-09-26 1,259.62 1,262.48 1,241.66 1,243.47 0.0M
2022-09-23 1,284.65 1,284.65 1,250.34 1,259.62 0.0M
2022-09-22 1,302.34 1,302.34 1,279.64 1,284.65 0.0M
2022-09-21 1,304.21 1,314.47 1,300.20 1,302.34 0.0M
2022-09-20 1,294.61 1,309.98 1,290.79 1,304.21 0.0M
2022-09-19 1,294.13 1,296.64 1,275.98 1,294.61 0.0M
2022-09-15 1,293.32 1,301.34 1,289.41 1,294.13 0.0M
2022-09-14 1,299.79 1,306.46 1,292.43 1,293.32 0.0M
2022-09-13 1,322.67 1,322.67 1,298.21 1,299.47 0.0M
2022-09-12 1,300.20 1,325.17 1,300.20 1,322.67 0.0M
2022-09-09 1,279.74 1,301.19 1,279.74 1,300.20 0.0M
2022-09-08 1,274.09 1,282.41 1,267.80 1,279.74 0.0M
2022-09-07 1,268.59 1,277.15 1,258.08 1,274.09 0.0M
2022-09-06 1,272.11 1,276.74 1,261.62 1,268.40 0.0M
2022-09-05 1,268.47 1,273.55 1,257.86 1,272.11 0.0M
2022-09-02 1,254.61 1,276.73 1,254.61 1,268.47 0.0M
2022-09-01 1,240.90 1,263.42 1,230.04 1,254.61 0.0M
2022-08-31 1,267.94 1,271.70 1,238.92 1,240.90 0.0M
2022-08-30 1,278.45 1,280.70 1,261.04 1,267.94 0.0M
2022-08-29 1,304.32 1,304.32 1,276.46 1,278.45 0.0M
2022-08-26 1,317.41 1,317.50 1,296.40 1,304.32 0.0M
2022-08-25 1,310.30 1,320.56 1,306.93 1,317.41 0.0M
2022-08-24 1,318.84 1,323.22 1,303.38 1,304.48 0.0M
2022-08-23 1,320.04 1,324.27 1,312.47 1,318.84 0.0M
2022-08-22 1,332.63 1,332.78 1,315.47 1,320.04 0.0M
2022-08-19 1,339.90 1,339.90 1,330.36 1,332.63 0.0M
2022-08-18 1,339.94 1,341.15 1,327.32 1,339.90 0.0M
2022-08-17 1,341.17 1,341.42 1,330.69 1,339.94 0.0M
2022-08-16 1,335.78 1,344.04 1,333.62 1,341.17 0.0M
2022-08-15 1,341.23 1,342.47 1,334.39 1,335.78 0.0M
2022-08-12 1,330.34 1,342.68 1,329.67 1,341.23 0.0M
2022-08-11 1,312.69 1,332.15 1,309.01 1,330.34 0.0M
2022-08-10 1,296.10 1,326.57 1,296.10 1,312.69 0.0M
2022-08-09 1,298.54 1,299.07 1,290.37 1,296.10 0.0M
2022-08-08 1,280.18 1,300.06 1,280.18 1,298.54 0.0M
2022-08-05 1,284.94 1,288.56 1,268.52 1,280.18 0.0M
2022-08-04 1,286.99 1,310.35 1,274.72 1,284.94 0.0M
2022-08-03 1,284.13 1,292.70 1,280.47 1,286.99 0.0M
2022-08-02 1,296.73 1,297.88 1,276.76 1,284.13 0.0M
2022-08-01 1,317.97 1,323.96 1,295.19 1,296.66 0.0M
2022-07-29 1,317.54 1,323.84 1,315.71 1,317.97 0.0M
2022-07-28 1,283.23 1,319.02 1,283.23 1,317.54 0.0M
2022-07-27 1,278.90 1,284.88 1,265.42 1,283.23 0.0M
2022-07-26 1,293.70 1,294.54 1,274.62 1,278.90 0.0M
2022-07-25 1,294.96 1,303.61 1,291.70 1,293.70 0.0M
2022-07-22 1,300.80 1,305.77 1,292.29 1,294.96 0.0M
2022-07-21 1,292.14 1,302.73 1,282.35 1,300.80 0.0M
2022-07-20 1,294.85 1,297.36 1,287.34 1,292.00 0.0M
2022-07-19 1,285.23 1,300.14 1,282.76 1,294.85 0.0M
2022-07-18 1,290.34 1,300.63 1,283.39 1,285.23 0.0M
2022-07-15 1,281.50 1,291.46 1,280.24 1,290.34 0.0M
2022-07-14 1,301.54 1,301.54 1,277.70 1,281.50 0.0M
2022-07-13 1,306.45 1,308.19 1,285.37 1,301.54 0.0M
2022-07-12 1,297.57 1,309.55 1,296.62 1,306.33 0.0M
2022-07-11 1,304.00 1,304.00 1,292.92 1,297.57 0.0M
2022-07-08 1,298.51 1,305.03 1,286.25 1,304.00 0.0M
2022-07-07 1,308.81 1,317.90 1,297.03 1,298.51 0.0M
2022-07-06 1,303.36 1,310.39 1,297.63 1,308.81 0.0M
2022-07-05 1,317.45 1,317.45 1,287.31 1,303.28 0.0M
2022-07-04 1,310.25 1,332.59 1,309.84 1,317.20 0.0M
2022-07-01 1,303.57 1,313.42 1,293.18 1,310.25 0.0M
2022-06-30 1,318.00 1,318.00 1,293.69 1,303.57 0.0M
2022-06-29 1,329.04 1,329.59 1,314.56 1,318.00 0.0M
2022-06-28 1,325.39 1,338.79 1,318.49 1,329.04 0.0M
2022-06-27 1,310.37 1,327.97 1,308.64 1,325.39 0.0M
2022-06-24 1,280.14 1,313.16 1,271.21 1,310.37 0.0M
2022-06-23 1,292.05 1,293.88 1,277.36 1,280.00 0.0M
2022-06-22 1,319.13 1,319.13 1,290.14 1,291.97 0.0M
2022-06-21 1,309.37 1,325.15 1,307.89 1,319.13 0.0M
2022-06-20 1,316.53 1,316.53 1,306.95 1,309.37 0.0M
2022-06-17 1,310.69 1,324.88 1,307.50 1,316.53 0.0M
2022-06-16 1,333.88 1,333.88 1,304.52 1,310.69 0.0M
2022-06-15 1,328.63 1,340.47 1,328.63 1,333.88 0.0M
2022-06-14 1,330.15 1,340.32 1,325.81 1,328.63 0.0M
2022-06-13 1,332.07 1,334.37 1,313.64 1,329.78 0.0M
2022-06-10 1,355.81 1,355.81 1,330.30 1,332.07 0.0M
2022-06-09 1,365.92 1,370.67 1,352.37 1,355.81 0.0M
2022-06-08 1,369.13 1,371.63 1,359.67 1,365.92 0.0M
2022-06-07 1,369.62 1,370.12 1,351.16 1,369.13 0.0M
2022-06-06 1,388.83 1,394.12 1,368.14 1,369.36 0.0M
2022-06-03 1,396.12 1,396.12 1,383.28 1,388.68 0.0M
2022-06-02 1,416.12 1,416.12 1,387.47 1,396.22 0.0M
2022-06-01 1,426.01 1,427.27 1,410.02 1,416.12 0.0M
2022-05-31 1,431.06 1,431.69 1,411.99 1,426.01 0.0M
2022-05-30 1,440.94 1,446.65 1,423.54 1,431.06 0.0M
2022-05-27 1,436.39 1,443.55 1,427.23 1,439.84 0.0M
2022-05-26 1,428.66 1,430.62 1,425.66 1,427.49 0.0M
2022-05-25 1,400.33 1,419.53 1,400.19 1,410.33 0.0M