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
2023-12-29 1,674.81 1,676.07 1,666.40 1,672.23 0.0M
2023-12-28 1,677.19 1,683.35 1,667.45 1,674.81 0.0M
2023-12-27 1,684.03 1,688.01 1,675.09 1,677.19 0.0M
2023-12-26 1,670.07 1,690.27 1,670.07 1,683.78 0.0M
2023-12-25 1,675.53 1,681.86 1,667.95 1,670.07 0.0M
2023-12-22 1,675.53 1,681.86 1,667.95 1,670.07 0.0M
2023-12-21 1,659.70 1,678.75 1,659.70 1,675.46 0.0M
2023-12-20 1,682.66 1,686.11 1,656.95 1,659.70 0.0M
2023-12-19 1,683.34 1,700.96 1,673.45 1,682.66 0.0M
2023-12-18 1,664.77 1,688.29 1,653.88 1,683.34 0.0M
2023-12-15 1,662.63 1,674.72 1,651.04 1,664.51 0.0M
2023-12-14 1,605.80 1,663.62 1,605.80 1,662.63 0.0M
2023-12-13 1,584.38 1,608.17 1,567.87 1,605.80 0.0M
2023-12-11 1,583.01 1,588.04 1,574.91 1,584.38 0.0M
2023-12-08 1,582.31 1,586.83 1,570.19 1,581.87 0.0M
2023-12-07 1,570.27 1,583.97 1,566.56 1,582.31 0.0M
2023-12-06 1,570.32 1,579.09 1,567.54 1,570.27 0.0M
2023-12-05 1,570.01 1,571.36 1,550.78 1,570.32 0.0M
2023-12-04 1,565.30 1,574.18 1,562.47 1,569.83 0.0M
2023-12-01 1,567.94 1,568.71 1,556.22 1,562.94 0.0M
2023-11-30 1,530.25 1,570.89 1,526.53 1,567.94 0.0M
2023-11-29 1,519.91 1,532.61 1,515.61 1,530.25 0.0M
2023-11-28 1,514.85 1,526.69 1,513.17 1,519.91 0.0M
2023-11-27 1,537.14 1,537.14 1,512.40 1,514.85 0.0M
2023-11-24 1,540.98 1,542.27 1,524.23 1,534.61 0.0M
2023-11-23 1,527.88 1,542.17 1,527.88 1,540.98 0.0M
2023-11-22 1,520.29 1,531.89 1,520.29 1,526.21 0.0M
2023-11-21 1,526.09 1,526.76 1,502.99 1,520.29 0.0M
2023-11-17 1,520.13 1,529.98 1,518.86 1,526.09 0.0M
2023-11-16 1,528.05 1,528.05 1,512.95 1,519.43 0.0M
2023-11-15 1,520.42 1,530.94 1,519.87 1,528.05 0.0M
2023-11-14 1,480.11 1,521.79 1,480.11 1,520.30 0.0M
2023-11-13 1,484.67 1,485.93 1,479.07 1,480.11 0.0M
2023-11-10 1,477.12 1,486.75 1,474.14 1,484.67 0.0M
2023-11-09 1,473.88 1,482.23 1,468.69 1,477.12 0.0M
2023-11-08 1,475.68 1,486.69 1,466.33 1,471.45 0.0M
2023-11-07 1,486.96 1,488.29 1,466.84 1,475.68 0.0M
2023-11-06 1,480.18 1,503.43 1,478.04 1,486.75 0.0M
2023-11-03 1,437.93 1,496.57 1,437.93 1,480.18 0.0M
2023-11-01 1,413.18 1,439.52 1,412.06 1,436.29 0.0M
2023-10-31 1,422.19 1,422.19 1,407.85 1,413.09 0.0M
2023-10-30 1,409.02 1,423.94 1,409.02 1,421.20 0.0M
2023-10-27 1,413.56 1,427.29 1,407.38 1,409.02 0.0M
2023-10-26 1,402.90 1,417.98 1,397.95 1,413.56 0.0M
2023-10-25 1,388.51 1,404.45 1,387.46 1,402.90 0.0M
2023-10-24 1,387.54 1,398.49 1,386.24 1,388.51 0.0M
2023-10-23 1,387.94 1,391.93 1,374.12 1,387.54 0.0M
2023-10-20 1,405.63 1,407.68 1,386.68 1,387.94 0.0M
2023-10-19 1,417.87 1,417.87 1,404.35 1,405.63 0.0M
2023-10-18 1,429.96 1,429.96 1,411.08 1,417.87 0.0M
2023-10-17 1,435.70 1,435.70 1,425.82 1,429.96 0.0M
2023-10-16 1,424.39 1,441.13 1,424.10 1,435.70 0.0M
2023-10-13 1,434.09 1,436.60 1,417.43 1,424.39 0.0M
2023-10-12 1,452.42 1,452.42 1,426.60 1,434.09 0.0M
2023-10-11 1,441.24 1,444.73 1,436.01 1,443.60 0.0M
2023-10-10 1,413.93 1,445.53 1,413.93 1,441.24 0.0M
2023-10-09 1,422.95 1,423.24 1,404.92 1,412.81 0.0M
2023-10-06 1,414.54 1,427.48 1,396.01 1,422.95 0.0M
2023-10-05 1,455.80 1,455.80 1,387.34 1,414.54 0.0M
2023-10-04 1,444.51 1,456.66 1,440.13 1,455.80 0.0M
2023-10-03 1,474.54 1,476.13 1,441.13 1,444.49 0.0M
2023-10-02 1,459.04 1,475.15 1,451.24 1,474.36 0.0M
2023-09-29 1,477.77 1,480.49 1,456.86 1,459.04 0.0M
2023-09-28 1,472.19 1,483.69 1,471.08 1,477.77 0.0M
2023-09-27 1,461.43 1,476.62 1,461.43 1,472.19 0.0M
2023-09-26 1,468.56 1,469.96 1,459.66 1,461.00 0.0M
2023-09-25 1,476.61 1,481.29 1,467.69 1,468.56 0.0M
2023-09-22 1,484.75 1,487.11 1,475.51 1,476.61 0.0M
2023-09-21 1,501.47 1,501.47 1,483.06 1,484.75 0.0M
2023-09-20 1,494.18 1,513.12 1,490.78 1,501.47 0.0M
2023-09-19 1,478.35 1,496.84 1,473.54 1,494.18 0.0M
2023-09-18 1,468.33 1,479.49 1,456.22 1,478.35 0.0M
2023-09-15 1,479.16 1,479.16 1,460.85 1,468.26 0.0M
2023-09-14 1,472.52 1,482.48 1,472.52 1,479.16 0.0M
2023-09-13 1,481.54 1,481.75 1,467.66 1,472.52 0.0M
2023-09-12 1,493.33 1,494.47 1,480.51 1,481.54 0.0M
2023-09-11 1,499.91 1,506.79 1,492.48 1,493.33 0.0M
2023-09-08 1,499.01 1,502.56 1,491.39 1,499.91 0.0M
2023-09-07 1,513.29 1,513.29 1,498.18 1,499.01 0.0M
2023-09-06 1,512.47 1,517.20 1,505.75 1,513.29 0.0M
2023-09-05 1,514.83 1,521.03 1,509.38 1,512.47 0.0M
2023-09-04 1,518.26 1,523.03 1,513.79 1,514.83 0.0M
2023-09-01 1,514.30 1,532.31 1,514.30 1,518.26 0.0M
2023-08-31 1,553.39 1,553.39 1,510.19 1,514.30 0.0M
2023-08-30 1,549.61 1,559.35 1,546.83 1,553.39 0.0M
2023-08-29 1,525.97 1,551.29 1,523.32 1,549.61 0.0M
2023-08-28 1,518.92 1,535.27 1,518.92 1,525.97 0.0M
2023-08-25 1,516.85 1,526.94 1,510.30 1,518.92 0.0M
2023-08-24 1,532.26 1,534.12 1,510.04 1,516.85 0.0M
2023-08-23 1,517.31 1,535.04 1,516.28 1,530.99 0.0M
2023-08-22 1,516.74 1,519.80 1,512.11 1,517.31 0.0M
2023-08-21 1,518.47 1,521.70 1,504.05 1,516.74 0.0M
2023-08-18 1,518.83 1,521.10 1,502.06 1,518.47 0.0M
2023-08-17 1,536.21 1,540.33 1,517.93 1,518.83 0.0M
2023-08-16 1,529.27 1,540.29 1,529.27 1,536.21 0.0M
2023-08-15 1,521.55 1,533.95 1,516.72 1,529.27 0.0M
2023-08-14 1,520.27 1,527.07 1,507.89 1,521.55 0.0M
2023-08-11 1,539.53 1,540.38 1,518.45 1,520.27 0.0M
2023-08-10 1,548.38 1,554.52 1,534.23 1,539.53 0.0M
2023-08-09 1,531.85 1,549.17 1,531.70 1,548.38 0.0M
2023-08-08 1,542.50 1,543.41 1,522.48 1,531.85 0.0M
2023-08-07 1,542.31 1,546.72 1,535.69 1,542.50 0.0M
2023-08-04 1,526.67 1,544.04 1,525.60 1,542.31 0.0M
2023-08-03 1,522.84 1,529.67 1,515.59 1,526.67 0.0M
2023-08-02 1,549.36 1,549.36 1,521.08 1,522.84 0.0M
2023-08-01 1,567.10 1,569.44 1,548.00 1,549.36 0.0M
2023-07-31 1,569.21 1,579.21 1,564.02 1,567.04 0.0M
2023-07-28 1,564.95 1,576.27 1,559.97 1,569.21 0.0M
2023-07-27 1,557.38 1,568.32 1,551.78 1,564.95 0.0M
2023-07-26 1,542.53 1,558.42 1,536.21 1,557.38 0.0M
2023-07-25 1,527.65 1,544.96 1,527.65 1,542.53 0.0M
2023-07-24 1,532.62 1,533.69 1,522.59 1,527.65 0.0M
2023-07-21 1,528.64 1,534.99 1,522.97 1,532.62 0.0M
2023-07-20 1,534.54 1,536.02 1,526.00 1,528.64 0.0M
2023-07-19 1,542.54 1,550.71 1,533.09 1,534.54 0.0M
2023-07-18 1,531.25 1,546.86 1,526.91 1,542.54 0.0M
2023-07-17 1,535.74 1,540.49 1,525.30 1,531.25 0.0M
2023-07-14 1,548.60 1,548.60 1,533.97 1,535.74 0.0M
2023-07-13 1,540.93 1,559.07 1,540.93 1,548.60 0.0M
2023-07-12 1,544.31 1,546.60 1,535.85 1,538.50 0.0M
2023-07-11 1,531.12 1,545.71 1,521.52 1,544.31 0.0M
2023-07-10 1,537.81 1,537.81 1,527.82 1,530.35 0.0M
2023-07-07 1,523.12 1,544.06 1,519.59 1,537.81 0.0M
2023-07-06 1,540.74 1,540.74 1,514.96 1,523.12 0.0M
2023-07-05 1,536.41 1,542.43 1,530.59 1,540.74 0.0M
2023-07-04 1,550.11 1,552.75 1,534.47 1,536.34 0.0M
2023-07-03 1,524.71 1,552.00 1,523.84 1,549.85 0.0M
2023-06-30 1,526.45 1,532.10 1,519.44 1,524.71 0.0M
2023-06-29 1,522.91 1,530.58 1,520.48 1,526.45 0.0M
2023-06-28 1,535.70 1,536.49 1,518.96 1,522.91 0.0M
2023-06-27 1,518.67 1,537.43 1,515.08 1,535.31 0.0M
2023-06-26 1,518.79 1,523.53 1,516.32 1,518.67 0.0M
2023-06-23 1,524.73 1,525.60 1,512.25 1,518.79 0.0M
2023-06-22 1,538.54 1,538.54 1,521.24 1,524.73 0.0M
2023-06-21 1,547.09 1,547.09 1,531.40 1,538.54 0.0M
2023-06-20 1,563.83 1,565.27 1,544.81 1,547.09 0.0M
2023-06-19 1,561.17 1,567.41 1,561.17 1,563.32 0.0M
2023-06-16 1,575.24 1,575.24 1,559.54 1,561.17 0.0M
2023-06-15 1,569.30 1,577.03 1,565.44 1,575.24 0.0M
2023-06-14 1,552.83 1,569.83 1,552.67 1,569.30 0.0M
2023-06-13 1,543.96 1,553.86 1,540.90 1,552.83 0.0M
2023-06-12 1,549.73 1,551.13 1,541.17 1,543.76 0.0M
2023-06-09 1,545.28 1,557.87 1,544.85 1,549.73 0.0M
2023-06-08 1,544.92 1,547.06 1,531.60 1,545.28 0.0M
2023-06-07 1,538.80 1,546.32 1,533.49 1,534.69 0.0M
2023-06-06 1,512.98 1,540.33 1,512.98 1,538.80 0.0M
2023-06-05 1,504.48 1,516.35 1,504.48 1,512.98 0.0M
2023-06-02 1,489.41 1,508.96 1,489.41 1,504.40 0.0M
2023-06-01 1,491.04 1,502.17 1,488.49 1,489.41 0.0M
2023-05-31 1,507.58 1,511.84 1,486.95 1,491.04 0.0M
2023-05-30 1,532.85 1,532.85 1,501.95 1,507.58 0.0M
2023-05-29 1,527.77 1,536.49 1,525.12 1,532.85 0.0M
2023-05-26 1,518.50 1,531.88 1,506.38 1,526.38 0.0M
2023-05-25 1,508.52 1,522.11 1,502.29 1,518.50 0.0M
2023-05-24 1,498.92 1,512.68 1,498.92 1,507.06 0.0M
2023-05-23 1,508.68 1,515.65 1,495.21 1,498.78 0.0M
2023-05-22 1,531.62 1,544.36 1,505.41 1,508.31 0.0M
2023-05-19 1,558.35 1,566.08 1,530.12 1,531.54 0.0M
2023-05-18 1,552.89 1,559.31 1,550.13 1,558.35 0.0M
2023-05-17 1,555.87 1,563.12 1,551.34 1,552.89 0.0M
2023-05-16 1,558.70 1,567.66 1,554.62 1,555.87 0.0M
2023-05-15 1,548.47 1,560.85 1,546.70 1,557.43 0.0M
2023-05-12 1,550.77 1,558.05 1,542.58 1,548.47 0.0M
2023-05-11 1,565.79 1,565.79 1,546.16 1,550.77 0.0M
2023-05-10 1,563.51 1,567.82 1,559.04 1,565.13 0.0M
2023-05-09 1,551.11 1,564.75 1,547.61 1,563.51 0.0M
2023-05-08 1,547.64 1,557.52 1,545.81 1,551.11 0.0M
2023-05-05 1,538.88 1,549.54 1,538.88 1,546.69 0.0M
2023-05-04 1,546.42 1,554.86 1,536.40 1,538.38 0.0M
2023-05-03 1,551.66 1,555.79 1,544.16 1,544.85 0.0M
2023-05-02 1,548.65 1,553.10 1,538.38 1,551.66 0.0M
2023-04-28 1,529.59 1,550.22 1,529.59 1,548.65 0.0M
2023-04-27 1,517.35 1,530.56 1,517.35 1,528.81 0.0M
2023-04-26 1,527.70 1,534.47 1,514.12 1,517.35 0.0M
2023-04-25 1,537.33 1,537.57 1,525.90 1,527.70 0.0M
2023-04-24 1,521.46 1,537.89 1,519.31 1,537.10 0.0M
2023-04-21 1,525.06 1,528.61 1,507.33 1,521.31 0.0M
2023-04-20 1,526.04 1,535.77 1,523.42 1,525.06 0.0M
2023-04-19 1,527.41 1,534.55 1,521.02 1,525.77 0.0M
2023-04-18 1,538.80 1,542.21 1,524.63 1,528.66 0.0M
2023-04-17 1,529.36 1,540.83 1,528.17 1,538.80 0.0M
2023-04-14 1,535.81 1,540.78 1,522.26 1,529.36 0.0M
2023-04-13 1,525.23 1,541.33 1,525.23 1,535.81 0.0M
2023-04-12 1,531.95 1,537.23 1,516.96 1,524.26 0.0M
2023-04-11 1,516.90 1,536.73 1,516.90 1,531.49 0.0M
2023-04-10 1,500.04 1,522.52 1,498.74 1,521.41 0.0M
2023-04-05 1,518.96 1,520.53 1,494.82 1,497.58 0.0M
2023-04-04 1,509.01 1,527.15 1,507.04 1,521.45 0.0M
2023-04-03 1,513.41 1,513.48 1,501.42 1,506.21 0.0M
2023-03-31 1,517.48 1,529.01 1,508.34 1,510.05 0.0M
2023-03-30 1,508.68 1,524.85 1,508.68 1,517.48 0.0M
2023-03-29 1,488.93 1,510.37 1,488.93 1,508.68 0.0M
2023-03-28 1,479.17 1,501.98 1,478.12 1,488.93 0.0M
2023-03-27 1,477.39 1,486.62 1,476.72 1,479.17 0.0M
2023-03-24 1,479.29 1,482.11 1,467.52 1,477.39 0.0M
2023-03-23 1,471.55 1,486.64 1,471.55 1,479.29 0.0M
2023-03-22 1,474.42 1,484.53 1,469.99 1,471.55 0.0M
2023-03-21 1,454.29 1,478.27 1,454.29 1,474.42 0.0M
2023-03-17 1,472.09 1,475.84 1,451.68 1,454.29 0.0M
2023-03-16 1,458.60 1,482.28 1,458.60 1,472.10 0.0M
2023-03-15 1,475.48 1,475.48 1,451.86 1,457.99 0.0M
2023-03-14 1,485.14 1,497.99 1,474.27 1,475.48 0.0M
2023-03-13 1,479.38 1,501.10 1,462.87 1,485.14 0.0M
2023-03-10 1,498.46 1,500.62 1,477.28 1,479.38 0.0M
2023-03-09 1,497.20 1,506.90 1,494.34 1,498.46 0.0M
2023-03-08 1,487.38 1,498.28 1,487.38 1,497.20 0.0M
2023-03-07 1,510.94 1,510.94 1,485.75 1,487.38 0.0M
2023-03-06 1,517.77 1,521.62 1,510.25 1,510.94 0.0M
2023-03-03 1,494.91 1,523.92 1,494.91 1,517.77 0.0M
2023-03-02 1,498.46 1,502.36 1,486.11 1,494.91 0.0M
2023-03-01 1,478.29 1,505.20 1,475.76 1,498.46 0.0M
2023-02-28 1,485.47 1,486.30 1,470.61 1,478.29 0.0M
2023-02-27 1,474.47 1,488.93 1,472.47 1,483.60 0.0M
2023-02-24 1,485.96 1,485.96 1,467.22 1,474.47 0.0M
2023-02-23 1,487.77 1,492.05 1,477.21 1,485.96 0.0M
2023-02-22 1,489.74 1,495.55 1,478.49 1,487.77 0.0M
2023-02-21 1,509.28 1,513.61 1,481.99 1,489.74 0.0M
2023-02-20 1,505.66 1,512.19 1,505.66 1,509.28 0.0M
2023-02-17 1,512.19 1,512.19 1,497.21 1,505.66 0.0M
2023-02-16 1,495.74 1,515.85 1,493.54 1,512.19 0.0M
2023-02-15 1,473.67 1,497.58 1,468.82 1,495.74 0.0M
2023-02-14 1,483.80 1,494.10 1,468.86 1,473.67 0.0M
2023-02-13 1,467.65 1,490.16 1,467.65 1,483.80 0.0M
2023-02-10 1,475.93 1,478.04 1,458.25 1,467.65 0.0M
2023-02-09 1,485.07 1,494.48 1,472.67 1,475.93 0.0M
2023-02-08 1,490.32 1,496.90 1,470.41 1,485.07 0.0M
2023-02-07 1,509.68 1,509.68 1,487.70 1,490.32 0.0M
2023-02-03 1,505.09 1,513.78 1,502.17 1,509.68 0.0M
2023-02-02 1,537.21 1,541.22 1,501.88 1,505.09 0.0M
2023-02-01 1,524.58 1,538.75 1,520.61 1,537.21 0.0M
2023-01-31 1,522.91 1,527.65 1,516.10 1,524.58 0.0M
2023-01-30 1,530.29 1,530.73 1,519.75 1,522.91 0.0M
2023-01-27 1,540.41 1,544.53 1,526.94 1,530.29 0.0M
2023-01-26 1,532.91 1,543.99 1,532.34 1,540.41 0.0M
2023-01-25 1,533.27 1,535.82 1,521.96 1,532.91 0.0M
2023-01-24 1,518.29 1,538.40 1,518.29 1,533.27 0.0M
2023-01-23 1,507.11 1,531.64 1,507.11 1,518.29 0.0M
2023-01-20 1,491.33 1,511.90 1,486.31 1,507.11 0.0M
2023-01-19 1,486.81 1,501.93 1,482.65 1,491.33 0.0M
2023-01-18 1,485.10 1,497.52 1,485.10 1,486.81 0.0M
2023-01-17 1,498.44 1,498.44 1,479.14 1,485.10 0.0M
2023-01-16 1,497.54 1,500.60 1,490.17 1,498.44 0.0M
2023-01-13 1,497.92 1,506.77 1,491.73 1,497.54 0.0M
2023-01-12 1,486.83 1,505.26 1,486.83 1,497.92 0.0M
2023-01-11 1,461.43 1,495.05 1,461.43 1,486.83 0.0M
2023-01-10 1,459.71 1,466.29 1,456.93 1,461.32 0.0M
2023-01-09 1,444.23 1,464.09 1,444.23 1,459.71 0.0M
2023-01-06 1,418.24 1,451.90 1,413.21 1,444.23 0.0M
2023-01-05 1,400.39 1,422.60 1,398.81 1,418.24 0.0M
2023-01-04 1,368.96 1,406.58 1,366.81 1,400.39 0.0M
2023-01-03 1,367.72 1,373.04 1,364.69 1,368.89 0.0M
2023-01-02 1,353.04 1,371.62 1,353.04 1,367.72 0.0M