Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
| Nombre de Acción | Precio Más Reciente | Hora de Actualización | Hora de Inicio | Tipo de Línea K | Rango de Precios Histórico | Extremos de Volumen | Registros de Cambios | Estadísticas de Negociación | Acciones | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Máximo Histórico | Mínimo Histórico | Pico de Volumen | Valle de Volumen | Pico de Ganancia Diaria | Pico de Pérdida Diaria | Pico de Ganancia Mensual | Pico de Pérdida Mensual | Días de Negociación | Proporción de Subida | Proporción de Caída | ||||||
| S(IDDMX) | 7,532.34 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
7,428.83
2025-09-11
|
2,362.96
2020-04-03
|
688.9M
2015-11-30
|
-
2025-01-02
|
+8.79%
2025-04-09
|
-12.85%
2020-03-09
|
+23.88%
2020-11
|
-34.38%
2020-03
|
2694 | 50.9% | 48.9% | |
| S&PBmv Ipc Riesgo Ponderado(MXUT0) | 376.57 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
405.57
2024-04-09
|
116.48
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+8.46%
2020-03-25
|
-9.95%
2024-06-03
|
+19.39%
2020-11
|
-35.24%
2020-03
|
2085 | 52.2% | 47.2% | |
| S(MXTR0) | 324.83 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
346.84
2024-04-09
|
106.60
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+7.81%
2020-03-25
|
-10.22%
2020-03-09
|
+18.34%
2020-11
|
-35.12%
2020-03
|
2085 | 51.8% | 47.8% | |
| S&PBmv Ipc Riesgo Ponderado(MXCU0) | 246.24 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
280.24
2024-04-09
|
90.15
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+8.45%
2020-03-24
|
-9.95%
2024-06-03
|
+19.19%
2020-11
|
-35.34%
2020-03
|
2085 | 51.8% | 47.5% | |
| S(MXPU0) | 212.27 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
239.92
2024-04-09
|
82.74
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+7.80%
2020-03-25
|
-10.24%
2020-03-09
|
+18.14%
2020-11
|
-35.22%
2020-03
|
2085 | 51.4% | 48.2% | |
| S(MXEE0) | 1,598.51 | 2025-09-26 | 2020-06-22 |
K Diario
K por Minuto
|
1,600.10
2025-09-11
|
926.73
2020-07-20
|
2,248.1M
2023-08-31
|
14.0M
2024-07-04
|
+4.47%
2025-04-09
|
-6.46%
2024-06-03
|
+13.63%
2020-11
|
-7.16%
2022-04
|
1302 | 51.8% | 47.8% | |
| S(MXEG0) | 2,224.41 | 2025-09-26 | 2024-10-07 |
K Diario
K por Minuto
|
2,225.34
2025-09-11
|
1,823.71
2024-11-29
|
-
2025-01-02
|
-
2025-01-02
|
+4.47%
2025-04-09
|
-3.99%
2025-04-04
|
+0.70%
2024-12
|
-1.81%
2024-11
|
236 | 51.7% | 45.8% | |
| S&PBmv Ipc In Imp A Cor Plzo(MXRD0) | 474.65 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
483.21
2024-04-09
|
139.63
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+9.22%
2020-03-25
|
-10.38%
2024-06-03
|
+15.84%
2020-11
|
-36.47%
2020-03
|
2085 | 52.7% | 46.9% | |
| S(MXQT0) | 417.47 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
429.40
2024-04-09
|
129.01
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+8.84%
2020-03-25
|
-10.02%
2024-06-03
|
+18.39%
2020-11
|
-34.78%
2020-03
|
2085 | 52.1% | 47.4% | |
| S&PBmv Ipc Valor Mejorado(MXTV0) | 370.62 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
384.02
2024-04-09
|
104.00
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+8.33%
2020-03-25
|
-10.39%
2020-03-09
|
+18.98%
2020-11
|
-37.44%
2020-03
|
2085 | 52.2% | 47.3% | |
| Sp Bmv Ipc Esg Tilted Heavy (MYMX)() | 1,406.87 | 2025-09-26 | 2022-05-25 |
K Diario
K por Minuto
|
1,390.60
2025-09-11
|
1,005.11
2022-09-01
|
-
2025-01-02
|
-
2025-01-02
|
+4.55%
2025-04-09
|
-6.16%
2024-06-03
|
+11.57%
2023-01
|
-7.70%
2022-06
|
834 | 49.4% | 49.9% | |
| Sp Bmv Ipc Esg Tilted Heavy Tr (EYMX)(EYMX) | 1,886.97 | 2025-09-26 | 2022-05-25 |
K Diario
K por Minuto
|
1,864.71
2025-09-11
|
1,191.51
2022-09-01
|
-
2025-01-02
|
-
2025-01-02
|
+4.55%
2025-04-09
|
-6.16%
2024-06-03
|
+11.58%
2023-01
|
-7.65%
2022-06
|
834 | 49.6% | 49.6% | |
| S&PBmv Ipc In Imp A Cor Plzo(MXTM0) | 304.71 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
328.84
2024-04-09
|
106.81
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+9.22%
2020-03-25
|
-10.38%
2024-06-03
|
+15.63%
2020-11
|
-36.60%
2020-03
|
2085 | 52.4% | 47.2% | |
| S&PBmv Ipc Calidad(MXQU0) | 270.27 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
293.75
2024-04-09
|
99.05
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+8.83%
2020-03-25
|
-10.02%
2024-06-03
|
+18.22%
2020-11
|
-34.89%
2020-03
|
2085 | 51.8% | 47.7% | |
| S(MXVU0) | 245.13 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
269.22
2024-04-09
|
81.90
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+8.33%
2020-03-25
|
-10.41%
2020-03-09
|
+18.81%
2020-11
|
-37.59%
2020-03
|
2085 | 51.9% | 47.7% | |
| Sp Bmv Ipc Esg Tilted (MLMX)(MLMX) | 1,421.89 | 2025-09-26 | 2022-05-25 |
K Diario
K por Minuto
|
1,405.48
2025-09-11
|
1,020.21
2022-09-01
|
2,315.7M
2023-08-31
|
17.5M
2024-01-15
|
+4.55%
2025-04-09
|
-6.09%
2024-06-03
|
+11.48%
2023-01
|
-7.79%
2022-06
|
834 | 49.8% | 49.4% | |
| IPC ESG T RT (ELMX)(ELMX) | 1,905.06 | 2025-09-26 | 2024-10-07 |
K Diario
K por Minuto
|
1,882.67
2025-09-11
|
1,468.21
2025-01-03
|
-
2025-01-02
|
-
2025-01-02
|
+4.55%
2025-04-09
|
-4.73%
2025-04-04
|
+-0.73%
2024-12
|
-2.92%
2024-10
|
236 | 51.7% | 46.2% | |
| Sp Bmv Ipc Esg Tilted Moderate Tr (EWMX)(EWMX) | 1,919.97 | 2025-09-26 | 2022-05-25 |
K Diario
K por Minuto
|
1,898.21
2025-09-11
|
1,225.07
2022-09-01
|
-
2025-01-02
|
-
2025-01-02
|
+4.55%
2025-04-09
|
-6.04%
2024-06-03
|
+11.46%
2023-01
|
-7.85%
2022-06
|
834 | 50.0% | 49.3% | |
| Sp Bmv Ipc Esg Tilted Moderate (MWMX)(MWMX) | 1,436.46 | 2025-09-26 | 2022-05-25 |
K Diario
K por Minuto
|
1,420.49
2025-09-11
|
1,032.70
2022-09-01
|
-
2025-01-02
|
-
2025-01-02
|
+4.55%
2025-04-09
|
-6.04%
2024-06-03
|
+11.45%
2023-01
|
-7.90%
2022-06
|
816 | 49.4% | 49.9% | |
| S() | 465.10 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
465.35
2025-09-11
|
192.03
2020-03-23
|
2,103.0M
2023-08-31
|
3.2M
2021-12-24
|
+4.62%
2023-12-13
|
-6.89%
2024-06-03
|
+12.05%
2020-11
|
-20.06%
2020-03
|
2693 | 51.7% | 47.8% | |
| S(MXDS) | 338.35 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
338.56
2025-09-11
|
176.86
2020-03-23
|
2,103.0M
2023-08-31
|
3.2M
2021-12-24
|
+4.62%
2023-12-13
|
-6.89%
2024-06-03
|
+11.56%
2020-11
|
-20.35%
2020-03
|
2055 | 50.7% | 49.0% | |
| Sp Bmv Ipc Esg Tilted Light Tr (EPMX)(EPMX) | 1,922.27 | 2025-09-26 | 2022-05-25 |
K Diario
K por Minuto
|
1,901.22
2025-09-11
|
1,230.04
2022-09-01
|
-
2025-01-02
|
-
2025-01-02
|
+4.55%
2025-04-09
|
-6.00%
2024-06-03
|
+11.47%
2023-01
|
-7.95%
2022-06
|
834 | 50.1% | 49.2% | |
| S(MXXLG) | 478.68 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
483.38
2024-02-06
|
288.80
2020-04-03
|
2,109.2M
2023-08-31
|
3.1M
2022-12-26
|
+4.79%
2025-04-09
|
-6.66%
2020-03-09
|
+11.28%
2020-11
|
-14.60%
2020-03
|
2694 | 50.1% | 49.5% | |
| IPC ESG TL (MPMX)() | 1,441.27 | 2025-09-26 | 2024-10-07 |
K Diario
K por Minuto
|
1,425.79
2025-09-11
|
1,140.67
2025-01-03
|
-
2025-01-02
|
-
2025-01-02
|
+4.55%
2025-04-09
|
-4.78%
2025-04-04
|
+-1.65%
2024-12
|
-2.85%
2024-10
|
236 | 51.3% | 46.6% | |
| S(IRTLG) | 761.67 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
752.07
2025-09-11
|
385.44
2020-04-03
|
2,109.2M
2023-08-31
|
3.1M
2022-12-26
|
+4.79%
2025-04-09
|
-6.66%
2020-03-09
|
+11.86%
2020-11
|
-14.45%
2020-03
|
2694 | 50.7% | 49.0% | |
| S(IRTCP) | 823.16 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
817.13
2025-09-11
|
354.96
2020-04-03
|
2,358.8M
2023-08-31
|
7.8M
2025-07-15
|
+4.86%
2020-03-24
|
-6.29%
2020-03-09
|
+12.13%
2020-11
|
-18.08%
2020-03
|
2694 | 51.2% | 48.4% | |
| S(MXXCP) | 517.30 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
513.63
2025-09-11
|
266.50
2020-04-03
|
2,358.8M
2023-08-31
|
7.8M
2025-07-15
|
+4.73%
2020-03-24
|
-6.29%
2020-03-09
|
+11.62%
2020-11
|
-18.24%
2020-03
|
2694 | 50.6% | 49.0% | |
| Futuros S() | 62,884.00 | 2025-09-26 | 2022-03-29 |
K Diario
K por Minuto
|
60,795.00
2025-09-05
|
44,465.00
2022-09-01
|
-
2025-01-02
|
-
2025-01-02
|
+4.00%
2025-04-09
|
-6.37%
2024-06-03
|
+12.21%
2023-01
|
-9.95%
2022-04
|
864 | 49.8% | 49.5% | |
| S(MXX) | 62,307.07 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
61,886.12
2025-09-11
|
32,503.25
2020-04-03
|
2,341.6M
2023-08-31
|
5.2M
2021-12-24
|
+4.86%
2020-03-24
|
-6.42%
2020-03-09
|
+11.51%
2020-11
|
-18.05%
2020-03
|
2694 | 50.9% | 48.9% | |
| FTSE BIVA Impuesto Neto en Tiempo Real (TRIFTBIVAN)(TRIFTBIVAN) | 1,562.23 | 2025-09-26 | 2018-02-12 |
K Diario
K por Minuto
|
1,553.69
2025-09-11
|
702.38
2020-03-23
|
-
2025-01-01
|
-
2025-01-01
|
+4.85%
2025-04-09
|
-6.49%
2020-03-05
|
+13.96%
2020-11
|
-18.93%
2020-03
|
1975 | 48.5% | 47.8% | |
| FTSE BIVA Rendimiento Total en Tiempo Real (TRIFTBIVA)(TRIFTBIVA) | 1,602.21 | 2025-09-26 | 2018-02-12 |
K Diario
K por Minuto
|
1,593.42
2025-09-11
|
706.47
2020-03-23
|
-
2025-01-01
|
-
2025-01-01
|
+4.85%
2025-04-09
|
-6.49%
2020-03-05
|
+14.04%
2020-11
|
-18.91%
2020-03
|
1977 | 48.6% | 47.7% | |
| FTSE BIVA Índice de Precios en Tiempo Real (FTFTBIVA)(FTFTBIVA) | 1,244.68 | 2025-09-26 | 2018-02-12 |
K Diario
K por Minuto
|
1,238.10
2025-09-11
|
665.82
2020-04-03
|
-
2025-01-01
|
-
2025-01-01
|
+4.85%
2025-04-09
|
-6.49%
2020-03-05
|
+13.32%
2020-11
|
-19.07%
2020-03
|
1977 | 47.9% | 48.4% | |
| S(INMX) | 3,863.12 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3,842.85
2025-09-11
|
1,861.87
2020-03-23
|
2,277.7M
2023-08-31
|
3.7M
2021-12-24
|
+5.81%
2020-03-24
|
-6.66%
2020-03-09
|
+11.51%
2023-01
|
-18.63%
2020-03
|
2694 | 50.7% | 49.0% | |
| SP BMV INMEX TR (INMEX)(INMEX) | 5,928.52 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5,896.08
2025-09-11
|
2,383.13
2020-03-23
|
2,277.7M
2023-08-31
|
3.7M
2021-12-24
|
+5.45%
2020-03-24
|
-6.66%
2020-03-09
|
+11.91%
2020-11
|
-18.39%
2020-03
|
2693 | 51.2% | 48.5% | |
| BURSA OPTIMO RT (VT)(VT) | 443.40 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
443.30
2025-09-11
|
167.44
2020-04-03
|
2,305.4M
2023-08-31
|
5.1M
2021-12-24
|
+5.04%
2020-03-24
|
-6.55%
2024-05-31
|
+12.27%
2023-01
|
-21.15%
2020-03
|
2694 | 52.0% | 47.7% | |
| S(VD) | 284.92 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
284.94
2025-09-11
|
128.56
2020-04-03
|
2,305.4M
2023-08-31
|
5.1M
2021-12-24
|
+4.95%
2020-03-24
|
-6.55%
2024-06-03
|
+12.23%
2023-01
|
-21.32%
2020-03
|
2693 | 51.4% | 48.0% | |
| S() | 105,170.51 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
104,434.42
2025-09-11
|
45,850.84
2020-04-03
|
2,341.6M
2023-08-31
|
5.2M
2021-12-24
|
+4.99%
2020-03-24
|
-6.42%
2020-03-09
|
+12.04%
2020-11
|
-17.89%
2020-03
|
2694 | 51.3% | 48.5% | |
| S(MXCW0) | 422.07 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
427.42
2024-04-09
|
211.56
2020-03-23
|
2,331.4M
2023-08-31
|
9.4M
2021-12-24
|
+4.41%
2020-03-25
|
-6.19%
2024-06-03
|
+13.34%
2020-11
|
-21.11%
2020-03
|
2085 | 51.1% | 48.4% | |
| S&PBmv Ipc Riesgo Ponderado(MXCR0) | 645.47 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
648.22
2025-09-11
|
273.32
2020-03-23
|
2,331.4M
2023-08-31
|
9.4M
2021-12-24
|
+4.41%
2020-03-25
|
-6.19%
2024-06-03
|
+13.52%
2020-11
|
-20.99%
2020-03
|
2085 | 51.7% | 48.0% | |
| S&PBmv Ipc Ind De Rsgo Pnderado(MXPT0) | 556.80 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
559.73
2025-09-11
|
250.07
2020-04-03
|
2,315.7M
2023-08-31
|
5.2M
2021-12-24
|
+4.22%
2025-04-09
|
-6.15%
2024-06-03
|
+12.54%
2020-11
|
-20.85%
2020-03
|
2085 | 50.9% | 48.7% | |
| S&PBmv Ipc Ind De Rsgo Pnderado(MXPR0) | 363.85 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
365.92
2024-04-09
|
193.87
2020-04-03
|
2,315.7M
2023-08-31
|
5.2M
2021-12-24
|
+4.22%
2025-04-09
|
-6.15%
2024-06-03
|
+12.34%
2020-11
|
-20.98%
2020-03
|
2085 | 50.2% | 49.4% | |
| S(MXXMI) | 474.97 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
485.10
2025-09-11
|
166.25
2020-03-23
|
573.7M
2021-02-03
|
0.9M
2025-07-15
|
+6.12%
2020-03-24
|
-7.55%
2020-03-12
|
+16.79%
2020-04
|
-29.75%
2020-03
|
2694 | 51.7% | 47.9% | |
| Trailing (MXGM0)(MXGM0) | 1,656.25 | 2025-09-26 | 2024-10-07 |
K Diario
K por Minuto
|
1,668.93
2025-05-27
|
1,373.92
2025-01-03
|
885.7M
2025-06-20
|
12.6M
2025-07-04
|
+4.22%
2025-04-09
|
-4.31%
2025-04-04
|
+-1.22%
2024-12
|
-2.97%
2024-10
|
236 | 50.8% | 47.0% | |
| Trailing Tr (MXTH0)(MXTH0) | 2,243.98 | 2025-09-26 | 2024-10-07 |
K Diario
K por Minuto
|
2,234.40
2025-05-27
|
1,806.50
2025-01-03
|
-
2025-01-02
|
-
2025-01-02
|
+4.22%
2025-04-09
|
-4.31%
2025-04-04
|
+-0.59%
2024-12
|
-2.84%
2024-10
|
236 | 51.3% | 46.2% | |
| S(IRTMI) | 757.37 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
773.52
2025-09-11
|
223.11
2020-03-23
|
573.7M
2021-02-03
|
0.9M
2025-07-15
|
+6.12%
2020-03-24
|
-7.55%
2020-03-12
|
+16.87%
2020-04
|
-29.56%
2020-03
|
2694 | 52.3% | 47.4% | |
| S(MXTQ0) | 866.35 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
878.24
2025-09-11
|
247.69
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+9.05%
2020-03-25
|
-10.43%
2024-06-03
|
+21.46%
2020-11
|
-35.74%
2020-03
|
2086 | 52.0% | 47.7% | |
| S(MXUS0) | 635.97 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
645.98
2024-04-09
|
195.36
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+9.98%
2020-03-25
|
-10.55%
2020-03-17
|
+18.95%
2020-04
|
-34.43%
2020-03
|
2085 | 52.2% | 47.4% | |
| S&PBmv Ipc In Imp A Cor Plzo(MXRI0) | 817.29 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
822.81
2025-09-11
|
329.15
2020-03-23
|
2,347.0M
2023-08-31
|
9.4M
2021-12-24
|
+5.14%
2020-03-25
|
-6.64%
2024-06-03
|
+12.50%
2020-04
|
-22.50%
2020-03
|
2085 | 51.1% | 48.6% | |
| S&PBmv Ipc In Imp A Cor Plzo(MXMM0) | 524.68 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
528.42
2025-09-11
|
251.78
2020-03-23
|
2,347.0M
2023-08-31
|
9.4M
2021-12-24
|
+5.15%
2020-03-25
|
-6.64%
2024-06-03
|
+12.31%
2020-04
|
-22.65%
2020-03
|
2085 | 50.8% | 48.9% | |
| S&PBmv Ipc Se De Calidad(MXQS0) | 501.05 | 2025-09-26 | 2017-06-05 |
K Diario
K por Minuto
|
508.46
2025-09-11
|
174.31
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+9.06%
2020-03-25
|
-10.44%
2024-06-03
|
+21.28%
2020-11
|
-35.86%
2020-03
|
2085 | 51.8% | 47.9% | |