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
2025-09-26 1,909.81 1,928.09 1,909.81 1,922.27 0.0M
2025-09-25 1,909.04 1,919.41 1,901.73 1,908.73 0.0M
2025-09-24 1,923.62 1,933.27 1,902.67 1,908.01 0.0M
2025-09-23 1,912.39 1,927.02 1,907.77 1,920.72 0.0M
2025-09-22 1,888.71 1,913.59 1,885.62 1,912.13 0.0M
2025-09-19 1,891.17 1,901.51 1,884.77 1,888.71 0.0M
2025-09-18 1,899.85 1,899.85 1,878.01 1,891.17 0.0M
2025-09-17 1,914.37 1,916.40 1,896.04 1,899.77 0.0M
2025-09-15 1,900.89 1,917.74 1,899.52 1,914.05 0.0M
2025-09-12 1,891.29 1,904.56 1,891.29 1,900.89 0.0M
2025-09-11 1,857.77 1,901.22 1,857.77 1,891.29 0.0M
2025-09-10 1,864.46 1,874.49 1,856.32 1,857.77 0.0M
2025-09-09 1,862.57 1,869.17 1,857.68 1,864.46 0.0M
2025-09-08 1,857.38 1,862.91 1,848.34 1,861.83 0.0M
2025-09-05 1,839.44 1,860.42 1,839.44 1,857.38 0.0M
2025-09-04 1,828.55 1,839.40 1,818.94 1,837.34 0.0M
2025-09-03 1,837.98 1,846.32 1,825.80 1,828.55 0.0M
2025-09-02 1,811.75 1,840.14 1,801.61 1,837.98 0.0M
2025-09-01 1,807.91 1,815.20 1,795.58 1,811.75 0.0M
2025-08-29 1,821.57 1,821.57 1,806.66 1,807.91 0.0M
2025-08-28 1,808.10 1,831.31 1,804.31 1,821.57 0.0M
2025-08-27 1,794.18 1,809.70 1,779.26 1,808.10 0.0M
2025-08-26 1,806.37 1,809.11 1,790.32 1,794.18 0.0M
2025-08-25 1,828.49 1,828.63 1,804.21 1,806.37 0.0M
2025-08-22 1,808.87 1,833.54 1,805.43 1,828.49 0.0M
2025-08-21 1,794.64 1,811.96 1,794.64 1,808.87 0.0M
2025-08-20 1,802.24 1,803.98 1,791.46 1,794.64 0.0M
2025-08-19 1,797.48 1,804.91 1,795.52 1,802.24 0.0M
2025-08-18 1,798.66 1,803.82 1,790.63 1,797.38 0.0M
2025-08-15 1,792.85 1,804.45 1,792.85 1,798.66 0.0M
2025-08-14 1,800.94 1,800.94 1,785.46 1,792.85 0.0M
2025-08-13 1,807.04 1,811.98 1,797.10 1,800.94 0.0M
2025-08-12 1,794.59 1,810.03 1,791.98 1,805.12 0.0M
2025-08-11 1,786.96 1,797.93 1,785.73 1,794.59 0.0M
2025-08-08 1,792.17 1,798.44 1,785.83 1,786.96 0.0M
2025-08-07 1,759.08 1,792.98 1,759.08 1,792.17 0.0M
2025-08-06 1,759.92 1,777.88 1,757.18 1,759.08 0.0M
2025-08-05 1,747.16 1,762.67 1,747.16 1,759.92 0.0M
2025-08-04 1,754.08 1,755.46 1,742.58 1,747.16 0.0M
2025-08-01 1,770.19 1,770.71 1,750.80 1,754.08 0.0M
2025-07-31 1,770.48 1,778.95 1,760.38 1,770.19 0.0M
2025-07-30 1,782.94 1,788.13 1,764.85 1,770.48 0.0M
2025-07-29 1,760.70 1,787.62 1,742.51 1,782.94 0.0M
2025-07-28 1,772.42 1,772.42 1,747.67 1,760.70 0.0M
2025-07-25 1,764.39 1,773.91 1,756.02 1,772.42 0.0M
2025-07-24 1,745.39 1,765.79 1,745.39 1,764.39 0.0M
2025-07-23 1,714.84 1,747.50 1,714.84 1,745.39 0.0M
2025-07-22 1,724.45 1,730.00 1,706.85 1,714.84 0.0M
2025-07-21 1,738.41 1,743.45 1,722.80 1,724.45 0.0M
2025-07-18 1,751.31 1,752.50 1,735.27 1,738.41 0.0M
2025-07-17 1,746.06 1,756.16 1,741.03 1,751.31 0.0M
2025-07-16 1,743.61 1,750.94 1,740.04 1,744.85 0.0M
2025-07-15 1,738.73 1,750.92 1,734.40 1,743.61 0.0M
2025-07-14 1,747.83 1,750.03 1,730.55 1,738.17 0.0M
2025-07-11 1,754.55 1,755.04 1,732.92 1,747.65 0.0M
2025-07-10 1,751.81 1,753.81 1,739.85 1,751.70 0.0M
2025-07-09 1,769.59 1,771.03 1,749.35 1,751.69 0.0M
2025-07-08 1,777.80 1,778.30 1,756.90 1,769.59 0.0M
2025-07-07 1,793.22 1,796.51 1,775.32 1,777.80 0.0M
2025-07-04 1,790.31 1,797.24 1,789.14 1,793.22 0.0M
2025-07-03 1,807.07 1,816.79 1,787.99 1,790.31 0.0M
2025-07-02 1,788.58 1,810.15 1,788.58 1,807.07 0.0M
2025-07-01 1,777.84 1,789.61 1,770.85 1,788.21 0.0M
2025-06-30 1,777.34 1,792.18 1,774.13 1,777.84 0.0M
2025-06-27 1,779.72 1,790.07 1,775.61 1,777.26 0.0M
2025-06-26 1,762.55 1,784.24 1,755.22 1,779.55 0.0M
2025-06-25 1,755.77 1,767.62 1,755.52 1,762.55 0.0M
2025-06-24 1,735.83 1,758.22 1,735.65 1,755.77 0.0M
2025-06-23 1,740.31 1,740.31 1,719.89 1,735.01 0.0M
2025-06-20 1,734.30 1,745.92 1,730.00 1,740.31 0.0M
2025-06-19 1,756.06 1,759.47 1,732.84 1,734.30 0.0M
2025-06-18 1,752.25 1,761.79 1,746.66 1,756.06 0.0M
2025-06-17 1,763.90 1,764.76 1,747.82 1,752.25 0.0M
2025-06-16 1,775.21 1,787.60 1,761.53 1,763.55 0.0M
2025-06-13 1,786.79 1,786.79 1,765.12 1,775.21 0.0M
2025-06-12 1,784.84 1,795.11 1,776.65 1,786.79 0.0M
2025-06-11 1,795.37 1,806.17 1,783.62 1,784.84 0.0M
2025-06-10 1,786.97 1,797.98 1,781.81 1,795.37 0.0M
2025-06-09 1,795.25 1,802.28 1,785.60 1,786.97 0.0M
2025-06-06 1,787.04 1,798.19 1,765.76 1,795.25 0.0M
2025-06-05 1,778.99 1,792.85 1,778.99 1,786.11 0.0M
2025-06-04 1,783.44 1,792.88 1,777.00 1,778.99 0.0M
2025-06-03 1,785.38 1,790.12 1,778.07 1,783.44 0.0M
2025-06-02 1,789.00 1,810.92 1,782.17 1,785.29 0.0M
2025-05-30 1,816.54 1,816.54 1,787.55 1,789.00 0.0M
2025-05-29 1,819.17 1,828.97 1,814.49 1,816.20 0.0M
2025-05-28 1,814.68 1,827.43 1,808.94 1,819.17 0.0M
2025-05-27 1,802.83 1,844.02 1,800.74 1,809.64 0.0M
2025-05-26 1,800.77 1,803.57 1,793.25 1,800.75 0.0M
2025-05-23 1,781.84 1,800.69 1,760.50 1,798.76 0.0M
2025-05-22 1,800.69 1,800.88 1,778.20 1,781.01 0.0M
2025-05-21 1,793.02 1,802.17 1,784.83 1,800.49 0.0M
2025-05-20 1,799.16 1,808.55 1,790.99 1,792.54 0.0M
2025-05-19 1,783.74 1,810.79 1,776.80 1,799.16 0.0M
2025-05-16 1,783.23 1,791.01 1,774.49 1,783.74 0.0M
2025-05-15 1,773.24 1,787.48 1,759.67 1,783.23 0.0M
2025-05-14 1,763.19 1,774.91 1,756.97 1,772.94 0.0M
2025-05-13 1,744.71 1,775.25 1,737.61 1,763.19 0.0M
2025-05-12 1,734.60 1,754.53 1,715.90 1,744.00 0.0M
2025-05-09 1,745.08 1,756.96 1,731.69 1,734.48 0.0M
2025-05-08 1,778.96 1,792.01 1,739.55 1,743.01 0.0M
2025-05-07 1,762.44 1,782.57 1,754.13 1,778.47 0.0M
2025-05-06 1,715.44 1,764.68 1,708.31 1,762.37 0.0M
2025-05-05 1,715.19 1,720.50 1,702.48 1,715.44 0.0M
2025-05-02 1,732.81 1,732.81 1,705.00 1,715.19 0.0M
2025-05-01 1,698.77 1,720.55 1,686.26 1,718.61 0.0M
2025-04-30 1,698.77 1,720.55 1,686.26 1,718.61 0.0M
2025-04-29 1,739.87 1,743.71 1,695.58 1,698.77 0.0M
2025-04-28 1,728.55 1,752.69 1,726.79 1,739.87 0.0M
2025-04-25 1,718.18 1,732.08 1,709.15 1,728.55 0.0M
2025-04-24 1,700.05 1,727.97 1,695.07 1,718.18 0.0M
2025-04-23 1,670.51 1,717.60 1,670.51 1,699.07 0.0M
2025-04-22 1,636.76 1,672.32 1,636.76 1,670.51 0.0M
2025-04-21 1,612.45 1,639.19 1,612.45 1,636.23 0.0M
2025-04-16 1,602.36 1,625.19 1,600.37 1,612.35 0.0M
2025-04-15 1,591.94 1,609.51 1,587.81 1,602.36 0.0M
2025-04-14 1,564.15 1,603.83 1,564.15 1,591.94 0.0M
2025-04-11 1,566.98 1,585.60 1,562.08 1,563.92 0.0M
2025-04-10 1,597.63 1,597.63 1,563.17 1,566.98 0.0M
2025-04-09 1,527.99 1,603.58 1,516.19 1,597.55 0.0M
2025-04-08 1,532.88 1,562.22 1,524.16 1,527.99 0.0M
2025-04-07 1,563.86 1,573.79 1,512.50 1,532.88 0.0M
2025-04-04 1,642.42 1,642.42 1,555.13 1,563.86 0.0M
2025-04-03 1,632.01 1,663.98 1,608.69 1,642.42 0.0M
2025-04-02 1,618.03 1,633.33 1,607.80 1,632.01 0.0M
2025-04-01 1,590.28 1,617.65 1,583.99 1,615.91 0.0M
2025-03-31 1,613.54 1,613.54 1,582.92 1,590.28 0.0M
2025-03-28 1,622.54 1,625.25 1,600.10 1,613.54 0.0M
2025-03-27 1,600.34 1,624.53 1,597.34 1,622.54 0.0M
2025-03-26 1,612.38 1,613.54 1,598.56 1,600.34 0.0M
2025-03-25 1,597.33 1,614.05 1,597.33 1,612.38 0.0M
2025-03-24 1,599.54 1,607.46 1,595.21 1,597.33 0.0M
2025-03-21 1,610.71 1,611.04 1,594.49 1,599.54 0.0M
2025-03-20 1,609.06 1,612.24 1,602.57 1,610.71 0.0M
2025-03-19 1,600.10 1,616.33 1,597.43 1,609.06 0.0M
2025-03-18 1,590.06 1,611.28 1,590.06 1,600.10 0.0M
2025-03-14 1,574.23 1,594.38 1,574.23 1,590.06 0.0M
2025-03-13 1,581.13 1,587.90 1,573.24 1,574.23 0.0M
2025-03-12 1,563.26 1,583.30 1,558.70 1,581.08 0.0M
2025-03-11 1,569.97 1,573.96 1,554.07 1,563.26 0.0M
2025-03-10 1,603.19 1,603.19 1,560.04 1,569.97 0.0M
2025-03-07 1,599.82 1,604.55 1,571.17 1,602.84 0.0M
2025-03-06 1,595.90 1,615.58 1,586.32 1,599.82 0.0M
2025-03-05 1,587.31 1,596.91 1,584.20 1,595.90 0.0M
2025-03-04 1,577.28 1,596.08 1,544.87 1,587.31 0.0M
2025-03-03 1,581.96 1,613.22 1,575.33 1,577.28 0.0M
2025-02-28 1,592.48 1,599.78 1,578.90 1,581.96 0.0M
2025-02-27 1,608.45 1,616.59 1,585.04 1,592.48 0.0M
2025-02-26 1,599.33 1,612.96 1,594.01 1,606.70 0.0M
2025-02-25 1,618.87 1,618.87 1,596.46 1,599.33 0.0M
2025-02-24 1,620.56 1,626.98 1,606.45 1,618.87 0.0M
2025-02-21 1,634.96 1,635.35 1,612.87 1,620.56 0.0M
2025-02-20 1,630.27 1,642.29 1,623.39 1,634.96 0.0M
2025-02-19 1,642.63 1,642.63 1,628.14 1,631.15 0.0M
2025-02-18 1,635.81 1,648.21 1,626.49 1,642.63 0.0M
2025-02-17 1,628.83 1,638.11 1,623.41 1,635.81 0.0M
2025-02-14 1,631.93 1,636.56 1,624.10 1,628.83 0.0M
2025-02-13 1,627.82 1,639.08 1,622.42 1,631.93 0.0M
2025-02-12 1,612.54 1,632.27 1,597.06 1,627.82 0.0M
2025-02-11 1,596.02 1,615.71 1,585.38 1,612.54 0.0M
2025-02-10 1,591.19 1,608.71 1,591.19 1,596.02 0.0M
2025-02-07 1,588.44 1,597.46 1,586.64 1,591.19 0.0M
2025-02-06 1,553.98 1,592.06 1,553.98 1,588.44 0.0M
2025-02-05 1,564.43 1,588.24 1,550.55 1,553.98 0.0M
2025-02-04 1,543.92 1,570.11 1,543.54 1,564.43 0.0M
2025-01-31 1,569.20 1,576.82 1,540.45 1,543.92 0.0M
2025-01-30 1,555.80 1,578.90 1,555.80 1,569.20 0.0M
2025-01-29 1,557.84 1,561.11 1,541.84 1,555.80 0.0M
2025-01-28 1,563.27 1,567.58 1,554.56 1,557.69 0.0M
2025-01-27 1,553.32 1,568.72 1,545.97 1,563.27 0.0M
2025-01-24 1,545.01 1,556.58 1,543.03 1,553.32 0.0M
2025-01-23 1,542.15 1,553.03 1,524.05 1,545.01 0.0M
2025-01-22 1,528.57 1,554.36 1,520.56 1,542.15 0.0M
2025-01-21 1,521.82 1,532.61 1,518.91 1,528.57 0.0M
2025-01-20 1,511.60 1,525.17 1,510.52 1,521.82 0.0M
2025-01-17 1,512.44 1,528.33 1,510.70 1,511.60 0.0M
2025-01-16 1,523.28 1,527.03 1,510.80 1,512.44 0.0M
2025-01-15 1,513.02 1,525.48 1,513.02 1,523.28 0.0M
2025-01-14 1,510.92 1,521.75 1,509.46 1,511.85 0.0M
2025-01-13 1,502.25 1,513.74 1,494.52 1,510.74 0.0M
2025-01-10 1,508.03 1,512.47 1,498.18 1,502.25 0.0M
2025-01-09 1,502.54 1,532.55 1,502.54 1,508.03 0.0M
2025-01-08 1,516.36 1,516.54 1,497.26 1,502.47 0.0M
2025-01-07 1,499.51 1,521.91 1,499.51 1,516.36 0.0M
2025-01-06 1,481.28 1,517.93 1,481.28 1,499.51 0.0M
2025-01-03 1,508.69 1,510.33 1,479.11 1,481.28 0.0M
2025-01-02 1,501.90 1,518.17 1,501.90 1,508.69 0.0M