Sp Bmv Ipc Esg Tilted Moderate (MWMX)

MWMX
🏛️ México →
1,436.46
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
2024-12-31 1,139.99 1,159.46 1,139.99 1,155.73 0.0M
2024-12-30 1,150.59 1,151.16 1,138.45 1,139.99 0.0M
2024-12-27 1,156.75 1,172.45 1,149.02 1,150.59 0.0M
2024-12-26 1,150.39 1,157.94 1,148.31 1,156.75 0.0M
2024-12-24 1,154.21 1,158.70 1,147.90 1,150.39 0.0M
2024-12-23 1,156.21 1,159.24 1,144.73 1,154.21 0.0M
2024-12-20 1,146.26 1,161.40 1,145.14 1,156.21 0.0M
2024-12-19 1,164.43 1,179.52 1,145.30 1,146.26 0.0M
2024-12-18 1,175.03 1,180.54 1,162.98 1,164.43 0.0M
2024-12-17 1,186.84 1,186.84 1,173.94 1,176.62 0.0M
2024-12-16 1,205.46 1,205.46 1,185.45 1,186.84 0.0M
2024-12-13 1,195.32 1,207.88 1,189.97 1,205.46 0.0M
2024-12-11 1,195.84 1,197.88 1,187.73 1,195.57 0.0M
2024-12-10 1,215.95 1,215.95 1,195.10 1,195.84 0.0M
2024-12-09 1,196.64 1,219.49 1,196.64 1,215.95 0.0M
2024-12-06 1,206.07 1,206.51 1,194.46 1,196.64 0.0M
2024-12-05 1,197.38 1,209.40 1,192.86 1,206.07 0.0M
2024-12-04 1,186.33 1,199.91 1,185.54 1,197.38 0.0M
2024-12-03 1,173.53 1,191.80 1,173.53 1,186.33 0.0M
2024-12-02 1,158.93 1,177.78 1,158.93 1,173.53 0.0M
2024-11-29 1,162.44 1,171.46 1,150.80 1,158.93 0.0M
2024-11-28 1,158.19 1,166.53 1,157.18 1,162.44 0.0M
2024-11-27 1,158.98 1,166.44 1,154.95 1,158.19 0.0M
2024-11-26 1,168.44 1,171.76 1,154.70 1,158.98 0.0M
2024-11-25 1,175.95 1,187.04 1,167.08 1,168.44 0.0M
2024-11-22 1,172.03 1,177.59 1,163.73 1,175.95 0.0M
2024-11-21 1,172.26 1,181.91 1,170.08 1,172.03 0.0M
2024-11-20 1,173.24 1,177.16 1,167.82 1,172.26 0.0M
2024-11-19 1,178.43 1,185.64 1,172.07 1,173.24 0.0M
2024-11-15 1,183.13 1,190.12 1,176.79 1,178.43 0.0M
2024-11-14 1,190.15 1,193.40 1,178.88 1,183.13 0.0M
2024-11-13 1,199.04 1,199.04 1,189.11 1,190.15 0.0M
2024-11-12 1,206.31 1,206.83 1,196.41 1,199.04 0.0M
2024-11-11 1,213.47 1,214.84 1,205.00 1,206.31 0.0M
2024-11-08 1,224.91 1,224.91 1,202.49 1,213.47 0.0M
2024-11-07 1,215.45 1,230.65 1,212.33 1,224.91 0.0M
2024-11-06 1,195.60 1,217.62 1,165.22 1,215.45 0.0M
2024-11-05 1,197.41 1,198.65 1,182.33 1,195.60 0.0M
2024-11-04 1,190.71 1,204.35 1,186.71 1,197.41 0.0M
2024-11-01 1,188.37 1,195.97 1,186.90 1,190.71 0.0M
2024-10-31 1,193.48 1,195.01 1,185.88 1,188.37 0.0M
2024-10-30 1,199.63 1,201.17 1,190.55 1,193.48 0.0M
2024-10-29 1,216.33 1,219.14 1,198.92 1,199.63 0.0M
2024-10-28 1,214.61 1,220.32 1,208.87 1,216.33 0.0M
2024-10-25 1,215.09 1,224.18 1,213.68 1,214.61 0.0M
2024-10-24 1,225.86 1,231.26 1,209.43 1,215.09 0.0M
2024-10-23 1,228.98 1,231.95 1,218.52 1,225.86 0.0M
2024-10-22 1,240.44 1,240.44 1,218.21 1,228.98 0.0M
2024-10-21 1,243.82 1,246.58 1,233.00 1,240.44 0.0M
2024-10-18 1,230.26 1,245.08 1,227.63 1,243.82 0.0M
2024-10-17 1,232.05 1,235.46 1,227.93 1,230.26 0.0M
2024-10-16 1,231.89 1,236.20 1,227.61 1,232.05 0.0M
2024-10-15 1,220.38 1,232.31 1,218.42 1,231.89 0.0M
2024-10-14 1,230.28 1,230.28 1,216.83 1,221.12 0.0M
2024-10-11 1,230.16 1,232.52 1,226.67 1,230.28 0.0M
2024-10-10 1,217.62 1,231.94 1,215.30 1,230.16 0.0M
2024-10-09 1,215.11 1,231.96 1,213.62 1,217.62 0.0M
2024-10-08 1,224.41 1,225.33 1,211.63 1,215.11 0.0M
2024-10-07 1,237.74 1,249.93 1,222.52 1,224.41 0.0M
2024-10-04 1,213.73 1,243.46 1,213.73 1,237.74 0.0M
2024-10-03 1,225.85 1,225.85 1,210.88 1,213.73 0.0M
2024-10-02 1,226.51 1,235.83 1,206.49 1,225.85 0.0M
2024-09-30 1,233.12 1,233.94 1,224.00 1,226.51 0.0M
2024-09-27 1,252.32 1,258.50 1,231.88 1,233.12 0.0M
2024-09-26 1,241.52 1,265.78 1,241.52 1,252.32 0.0M
2024-09-25 1,251.35 1,251.45 1,239.67 1,241.52 0.0M
2024-09-24 1,220.16 1,253.23 1,220.16 1,251.35 0.0M
2024-09-23 1,214.66 1,222.74 1,208.80 1,220.16 0.0M
2024-09-20 1,233.52 1,233.52 1,212.11 1,214.66 0.0M
2024-09-19 1,227.77 1,240.49 1,227.77 1,233.52 0.0M
2024-09-18 1,221.17 1,232.64 1,218.97 1,227.77 0.0M
2024-09-17 1,217.28 1,234.62 1,217.28 1,221.17 0.0M
2024-09-13 1,214.35 1,225.89 1,211.65 1,217.28 0.0M
2024-09-12 1,194.62 1,217.37 1,194.62 1,214.35 0.0M
2024-09-11 1,189.25 1,196.63 1,184.63 1,194.62 0.0M
2024-09-10 1,193.73 1,197.97 1,186.12 1,189.25 0.0M
2024-09-09 1,193.22 1,204.76 1,191.45 1,193.73 0.0M
2024-09-06 1,206.35 1,212.24 1,190.09 1,193.22 0.0M
2024-09-05 1,209.71 1,219.02 1,204.94 1,206.35 0.0M
2024-09-04 1,204.09 1,219.65 1,201.83 1,209.71 0.0M
2024-09-03 1,224.02 1,224.02 1,202.06 1,204.09 0.0M
2024-09-02 1,210.98 1,230.53 1,210.98 1,224.02 0.0M
2024-08-30 1,232.17 1,232.17 1,221.70 1,226.61 0.0M
2024-08-29 1,214.43 1,235.85 1,214.43 1,232.17 0.0M
2024-08-28 1,216.85 1,227.29 1,213.39 1,214.43 0.0M
2024-08-27 1,232.77 1,238.96 1,215.99 1,216.85 0.0M
2024-08-26 1,241.60 1,248.30 1,231.20 1,232.77 0.0M
2024-08-23 1,237.05 1,248.08 1,237.05 1,241.60 0.0M
2024-08-22 1,252.69 1,257.28 1,236.10 1,237.05 0.0M
2024-08-21 1,253.47 1,256.95 1,246.98 1,252.69 0.0M
2024-08-20 1,256.04 1,260.34 1,250.23 1,253.47 0.0M
2024-08-19 1,256.82 1,260.71 1,254.19 1,256.04 0.0M
2024-08-16 1,260.61 1,261.79 1,255.05 1,256.82 0.0M
2024-08-15 1,247.36 1,261.92 1,247.36 1,260.61 0.0M
2024-08-14 1,246.39 1,248.39 1,240.43 1,247.36 0.0M
2024-08-13 1,232.53 1,247.66 1,232.53 1,246.39 0.0M
2024-08-12 1,231.45 1,235.40 1,222.95 1,232.53 0.0M
2024-08-09 1,225.53 1,233.30 1,223.26 1,231.45 0.0M
2024-08-08 1,223.44 1,232.38 1,220.72 1,225.53 0.0M
2024-08-07 1,213.89 1,227.34 1,213.80 1,223.44 0.0M
2024-08-06 1,200.77 1,216.12 1,200.77 1,213.89 0.0M
2024-08-05 1,212.15 1,212.15 1,189.78 1,200.77 0.0M
2024-08-02 1,216.69 1,216.69 1,199.91 1,212.15 0.0M
2024-08-01 1,231.90 1,231.90 1,213.91 1,216.69 0.0M
2024-07-31 1,216.77 1,238.09 1,216.77 1,233.60 0.0M
2024-07-30 1,219.80 1,229.42 1,214.79 1,216.77 0.0M
2024-07-29 1,226.85 1,236.61 1,218.06 1,219.80 0.0M
2024-07-26 1,228.53 1,233.28 1,219.10 1,226.85 0.0M
2024-07-25 1,235.06 1,237.50 1,223.25 1,228.53 0.0M
2024-07-24 1,250.25 1,253.53 1,233.25 1,235.06 0.0M
2024-07-23 1,257.30 1,259.00 1,247.04 1,250.55 0.0M
2024-07-22 1,250.83 1,260.14 1,248.18 1,257.30 0.0M
2024-07-19 1,235.09 1,253.55 1,231.66 1,250.83 0.0M
2024-07-18 1,251.11 1,258.61 1,232.13 1,235.09 0.0M
2024-07-17 1,264.28 1,265.85 1,245.82 1,251.11 0.0M
2024-07-16 1,264.67 1,269.88 1,257.53 1,264.40 0.0M
2024-07-15 1,280.42 1,285.27 1,263.60 1,264.67 0.0M
2024-07-12 1,269.29 1,283.78 1,263.22 1,280.42 0.0M
2024-07-11 1,265.47 1,273.45 1,265.47 1,269.29 0.0M
2024-07-10 1,243.24 1,266.81 1,243.24 1,265.47 0.0M
2024-07-09 1,232.60 1,245.37 1,230.62 1,243.24 0.0M
2024-07-08 1,220.76 1,235.34 1,217.11 1,232.60 0.0M
2024-07-05 1,226.54 1,229.47 1,217.58 1,220.76 0.0M
2024-07-04 1,229.78 1,234.75 1,224.54 1,226.54 0.0M
2024-07-03 1,209.84 1,235.76 1,209.84 1,229.78 0.0M
2024-07-02 1,228.44 1,235.54 1,207.24 1,209.84 0.0M
2024-07-01 1,215.59 1,235.84 1,215.59 1,228.44 0.0M
2024-06-28 1,211.77 1,224.38 1,205.56 1,215.59 0.0M
2024-06-27 1,218.63 1,218.63 1,205.54 1,211.77 0.0M
2024-06-26 1,223.00 1,226.27 1,209.70 1,218.63 0.0M
2024-06-25 1,218.18 1,224.88 1,205.44 1,223.00 0.0M
2024-06-24 1,225.27 1,232.93 1,216.42 1,218.18 0.0M
2024-06-21 1,237.18 1,238.73 1,223.15 1,225.27 0.0M
2024-06-20 1,237.93 1,239.06 1,226.34 1,237.18 0.0M
2024-06-19 1,234.90 1,239.20 1,234.30 1,237.93 0.0M
2024-06-18 1,216.37 1,242.04 1,213.47 1,233.88 0.0M
2024-06-17 1,210.58 1,217.33 1,206.14 1,216.37 0.0M
2024-06-14 1,210.93 1,216.58 1,201.50 1,210.58 0.0M
2024-06-13 1,227.89 1,230.35 1,209.35 1,210.93 0.0M
2024-06-12 1,230.67 1,245.91 1,227.11 1,227.89 0.0M
2024-06-11 1,230.76 1,240.13 1,218.52 1,230.67 0.0M
2024-06-10 1,227.97 1,244.77 1,227.97 1,230.76 0.0M
2024-06-07 1,261.84 1,269.77 1,226.11 1,227.97 0.0M
2024-06-06 1,260.28 1,290.47 1,251.92 1,261.84 0.0M
2024-06-05 1,239.58 1,263.16 1,234.71 1,260.28 0.0M
2024-06-04 1,200.81 1,243.69 1,200.81 1,239.58 0.0M
2024-06-03 1,279.59 1,279.59 1,189.44 1,202.30 0.0M
2024-05-31 1,282.58 1,289.62 1,270.80 1,279.59 0.0M
2024-05-30 1,280.89 1,290.23 1,270.83 1,282.58 0.0M
2024-05-29 1,281.87 1,286.52 1,262.00 1,280.89 0.0M
2024-05-28 1,287.89 1,289.91 1,278.73 1,281.87 0.0M
2024-05-27 1,287.01 1,290.15 1,280.28 1,287.89 0.0M
2024-05-24 1,297.76 1,297.76 1,286.18 1,287.01 0.0M
2024-05-23 1,310.03 1,310.03 1,296.49 1,297.76 0.0M
2024-05-22 1,318.98 1,318.98 1,303.20 1,310.03 0.0M
2024-05-21 1,331.91 1,331.91 1,315.90 1,318.98 0.0M
2024-05-20 1,337.28 1,340.37 1,329.28 1,331.91 0.0M
2024-05-17 1,334.20 1,343.38 1,331.49 1,337.28 0.0M
2024-05-16 1,334.64 1,340.41 1,328.20 1,334.20 0.0M
2024-05-15 1,330.14 1,349.85 1,330.14 1,334.64 0.0M
2024-05-14 1,341.85 1,345.38 1,327.89 1,330.14 0.0M
2024-05-13 1,340.61 1,350.98 1,340.03 1,341.85 0.0M
2024-05-10 1,343.31 1,349.53 1,338.13 1,340.61 0.0M
2024-05-09 1,325.30 1,347.07 1,323.40 1,343.31 0.0M
2024-05-08 1,325.12 1,329.31 1,315.24 1,325.30 0.0M
2024-05-07 1,328.35 1,332.40 1,318.10 1,325.12 0.0M
2024-05-06 1,324.89 1,334.80 1,324.76 1,328.35 0.0M
2024-05-03 1,314.07 1,327.10 1,314.07 1,324.89 0.0M
2024-05-02 1,316.09 1,322.01 1,312.70 1,314.07 0.0M
2024-04-30 1,339.97 1,339.97 1,314.97 1,316.09 0.0M
2024-04-29 1,340.73 1,347.73 1,333.01 1,339.97 0.0M
2024-04-26 1,325.05 1,344.60 1,320.55 1,340.73 0.0M
2024-04-25 1,309.17 1,329.43 1,304.51 1,324.70 0.0M
2024-04-24 1,313.48 1,317.31 1,303.86 1,309.17 0.0M
2024-04-23 1,313.69 1,320.18 1,306.18 1,313.48 0.0M
2024-04-22 1,297.96 1,315.13 1,296.37 1,313.69 0.0M
2024-04-19 1,293.79 1,302.35 1,290.46 1,297.96 0.0M
2024-04-18 1,286.20 1,299.28 1,286.20 1,293.79 0.0M
2024-04-17 1,294.96 1,302.55 1,285.45 1,286.20 0.0M
2024-04-16 1,299.72 1,304.08 1,291.70 1,294.96 0.0M
2024-04-15 1,312.01 1,315.73 1,298.62 1,299.72 0.0M
2024-04-12 1,318.48 1,328.54 1,310.71 1,312.01 0.0M
2024-04-11 1,313.26 1,319.35 1,311.15 1,318.48 0.0M
2024-04-10 1,334.61 1,334.61 1,307.72 1,313.26 0.0M
2024-04-09 1,344.13 1,350.08 1,332.62 1,334.61 0.0M
2024-04-08 1,346.79 1,349.14 1,338.13 1,344.13 0.0M
2024-04-05 1,343.10 1,349.73 1,337.98 1,346.79 0.0M
2024-04-04 1,332.91 1,350.11 1,332.91 1,343.10 0.0M
2024-04-03 1,336.36 1,347.13 1,329.57 1,332.91 0.0M
2024-04-02 1,338.20 1,342.34 1,328.61 1,336.36 0.0M
2024-04-01 1,332.50 1,341.48 1,329.69 1,338.20 0.0M
2024-03-27 1,329.85 1,338.05 1,324.94 1,332.50 0.0M
2024-03-26 1,313.96 1,334.59 1,311.08 1,329.85 0.0M
2024-03-25 1,316.93 1,320.19 1,308.99 1,313.96 0.0M
2024-03-22 1,318.89 1,322.70 1,315.00 1,316.93 0.0M
2024-03-21 1,317.09 1,326.73 1,316.19 1,318.89 0.0M
2024-03-20 1,290.66 1,323.90 1,287.87 1,317.09 0.0M
2024-03-19 1,308.33 1,308.33 1,290.01 1,290.66 0.0M
2024-03-15 1,302.44 1,315.02 1,298.70 1,308.33 0.0M
2024-03-14 1,298.08 1,310.47 1,297.99 1,302.44 0.0M
2024-03-13 1,275.60 1,298.82 1,274.62 1,298.08 0.0M
2024-03-12 1,279.05 1,282.29 1,271.65 1,275.60 0.0M
2024-03-11 1,275.74 1,285.74 1,272.22 1,279.05 0.0M
2024-03-08 1,278.36 1,284.57 1,274.84 1,275.74 0.0M
2024-03-07 1,283.61 1,289.19 1,276.69 1,278.36 0.0M
2024-03-06 1,288.54 1,294.36 1,282.13 1,283.61 0.0M
2024-03-05 1,289.15 1,293.10 1,280.63 1,288.54 0.0M
2024-03-04 1,290.38 1,298.02 1,288.18 1,289.15 0.0M
2024-03-01 1,288.11 1,301.49 1,283.20 1,290.38 0.0M
2024-02-29 1,286.47 1,295.29 1,282.26 1,288.11 0.0M
2024-02-28 1,306.81 1,307.48 1,280.67 1,286.47 0.0M
2024-02-27 1,305.73 1,310.69 1,298.62 1,306.81 0.0M
2024-02-26 1,317.39 1,317.39 1,302.13 1,305.73 0.0M
2024-02-23 1,330.85 1,331.50 1,312.05 1,317.39 0.0M
2024-02-22 1,326.91 1,335.47 1,321.65 1,330.85 0.0M
2024-02-21 1,331.16 1,331.90 1,320.96 1,326.91 0.0M
2024-02-20 1,337.80 1,340.13 1,328.95 1,331.16 0.0M
2024-02-19 1,329.80 1,339.05 1,321.85 1,337.80 0.0M
2024-02-16 1,333.26 1,336.94 1,326.73 1,329.80 0.0M
2024-02-15 1,333.09 1,341.47 1,331.06 1,333.26 0.0M
2024-02-14 1,325.27 1,334.20 1,325.27 1,333.09 0.0M
2024-02-13 1,337.36 1,337.36 1,322.73 1,325.27 0.0M
2024-02-12 1,336.22 1,345.97 1,335.24 1,337.36 0.0M
2024-02-09 1,345.60 1,348.75 1,335.25 1,336.22 0.0M
2024-02-08 1,368.71 1,368.71 1,344.23 1,345.60 0.0M
2024-02-07 1,366.59 1,374.86 1,360.11 1,368.71 0.0M
2024-02-06 1,358.41 1,374.29 1,347.40 1,366.59 0.0M
2024-02-02 1,348.04 1,359.51 1,347.46 1,358.41 0.0M
2024-02-01 1,335.11 1,355.52 1,335.11 1,348.04 0.0M
2024-01-31 1,338.75 1,344.65 1,327.25 1,335.11 0.0M
2024-01-30 1,329.20 1,340.71 1,319.76 1,338.75 0.0M
2024-01-29 1,322.21 1,330.15 1,321.28 1,329.20 0.0M
2024-01-26 1,306.67 1,329.16 1,306.67 1,322.21 0.0M
2024-01-25 1,288.81 1,312.94 1,278.93 1,306.67 0.0M
2024-01-24 1,292.54 1,301.21 1,285.70 1,288.81 0.0M
2024-01-23 1,274.36 1,294.14 1,274.36 1,292.54 0.0M
2024-01-22 1,291.41 1,291.41 1,272.50 1,274.36 0.0M
2024-01-19 1,275.01 1,292.04 1,270.10 1,291.41 0.0M
2024-01-18 1,274.11 1,276.39 1,265.74 1,275.01 0.0M
2024-01-17 1,282.93 1,282.93 1,265.91 1,274.11 0.0M
2024-01-16 1,291.19 1,294.18 1,281.86 1,282.93 0.0M
2024-01-15 1,293.40 1,295.15 1,289.75 1,291.19 0.0M
2024-01-12 1,288.49 1,299.90 1,288.49 1,293.40 0.0M
2024-01-11 1,285.91 1,292.35 1,282.14 1,288.49 0.0M
2024-01-10 1,280.28 1,291.19 1,279.35 1,285.91 0.0M
2024-01-09 1,303.57 1,304.24 1,279.61 1,280.28 0.0M
2024-01-08 1,304.53 1,306.16 1,297.59 1,303.57 0.0M
2024-01-05 1,288.05 1,305.57 1,288.00 1,304.53 0.0M
2024-01-04 1,294.34 1,298.10 1,284.03 1,288.05 0.0M
2024-01-03 1,323.54 1,323.54 1,293.21 1,294.34 0.0M
2024-01-02 1,333.12 1,333.12 1,315.27 1,323.54 0.0M