Sp Bmv Ipc Esg Tilted Heavy Tr (EYMX)

EYMX
🏛️ 멕시코 →
1,899.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,886.97 1,909.31 1,886.42 1,899.45 0.0M
2025-09-26 1,873.03 1,890.75 1,873.03 1,886.97 0.0M
2025-09-25 1,873.71 1,882.67 1,865.56 1,871.87 0.0M
2025-09-24 1,888.14 1,897.21 1,867.15 1,873.10 0.0M
2025-09-23 1,878.27 1,892.69 1,873.96 1,885.12 0.0M
2025-09-22 1,855.12 1,879.54 1,851.44 1,877.86 0.0M
2025-09-19 1,855.58 1,866.45 1,848.22 1,855.12 0.0M
2025-09-18 1,864.04 1,864.04 1,844.35 1,855.58 0.0M
2025-09-17 1,878.20 1,880.44 1,859.91 1,863.96 0.0M
2025-09-15 1,864.56 1,881.18 1,863.62 1,877.84 0.0M
2025-09-12 1,855.50 1,867.23 1,854.25 1,864.56 0.0M
2025-09-11 1,819.88 1,864.71 1,819.88 1,855.50 0.0M
2025-09-10 1,827.72 1,838.66 1,818.39 1,819.88 0.0M
2025-09-09 1,825.60 1,832.48 1,820.45 1,827.72 0.0M
2025-09-08 1,820.15 1,826.74 1,811.63 1,825.42 0.0M
2025-09-05 1,803.95 1,823.86 1,803.95 1,820.15 0.0M
2025-09-04 1,790.98 1,803.89 1,781.61 1,801.87 0.0M
2025-09-03 1,804.30 1,811.17 1,788.85 1,790.98 0.0M
2025-09-02 1,779.68 1,806.84 1,769.44 1,804.30 0.0M
2025-09-01 1,777.02 1,783.32 1,764.13 1,779.68 0.0M
2025-08-29 1,791.76 1,791.76 1,775.64 1,777.02 0.0M
2025-08-28 1,778.88 1,802.41 1,775.40 1,791.76 0.0M
2025-08-27 1,767.06 1,780.38 1,751.81 1,778.88 0.0M
2025-08-26 1,779.40 1,781.65 1,762.43 1,767.06 0.0M
2025-08-25 1,800.18 1,800.18 1,777.61 1,779.40 0.0M
2025-08-22 1,780.42 1,805.14 1,777.01 1,800.18 0.0M
2025-08-21 1,766.01 1,783.84 1,766.01 1,780.42 0.0M
2025-08-20 1,773.10 1,774.70 1,761.87 1,766.01 0.0M
2025-08-19 1,767.81 1,775.78 1,765.76 1,773.10 0.0M
2025-08-18 1,768.29 1,773.94 1,761.43 1,767.78 0.0M
2025-08-15 1,762.23 1,773.07 1,762.23 1,768.29 0.0M
2025-08-14 1,768.75 1,768.75 1,753.96 1,762.23 0.0M
2025-08-13 1,775.85 1,780.37 1,764.53 1,768.75 0.0M
2025-08-12 1,761.70 1,777.67 1,758.93 1,773.00 0.0M
2025-08-11 1,753.60 1,765.08 1,752.86 1,761.70 0.0M
2025-08-08 1,758.19 1,764.66 1,752.19 1,753.60 0.0M
2025-08-07 1,728.31 1,758.85 1,728.31 1,758.19 0.0M
2025-08-06 1,730.56 1,747.27 1,726.71 1,728.31 0.0M
2025-08-05 1,717.13 1,732.49 1,717.13 1,730.56 0.0M
2025-08-04 1,723.06 1,725.12 1,712.97 1,717.13 0.0M
2025-08-01 1,740.20 1,740.20 1,721.56 1,723.06 0.0M
2025-07-31 1,738.38 1,747.36 1,726.46 1,740.20 0.0M
2025-07-30 1,748.68 1,754.74 1,732.45 1,738.38 0.0M
2025-07-29 1,726.48 1,753.32 1,707.95 1,748.68 0.0M
2025-07-28 1,741.12 1,741.12 1,714.15 1,726.48 0.0M
2025-07-25 1,734.34 1,744.33 1,726.61 1,741.12 0.0M
2025-07-24 1,713.09 1,735.54 1,713.09 1,734.34 0.0M
2025-07-23 1,686.64 1,716.84 1,686.64 1,713.09 0.0M
2025-07-22 1,695.31 1,700.61 1,676.69 1,686.64 0.0M
2025-07-21 1,706.68 1,711.95 1,692.87 1,695.31 0.0M
2025-07-18 1,721.00 1,722.09 1,703.99 1,706.68 0.0M
2025-07-17 1,714.00 1,725.01 1,709.48 1,721.00 0.0M
2025-07-16 1,710.48 1,717.62 1,705.66 1,712.54 0.0M
2025-07-15 1,704.90 1,717.21 1,701.69 1,710.48 0.0M
2025-07-14 1,714.88 1,717.66 1,697.83 1,704.21 0.0M
2025-07-11 1,724.08 1,724.08 1,701.10 1,714.70 0.0M
2025-07-10 1,722.26 1,723.27 1,708.38 1,721.14 0.0M
2025-07-09 1,741.09 1,742.54 1,719.87 1,722.24 0.0M
2025-07-08 1,750.88 1,751.22 1,729.03 1,741.09 0.0M
2025-07-07 1,764.65 1,768.62 1,748.33 1,750.88 0.0M
2025-07-04 1,761.35 1,770.00 1,760.59 1,764.65 0.0M
2025-07-03 1,779.42 1,789.29 1,759.99 1,761.35 0.0M
2025-07-02 1,760.29 1,782.16 1,760.29 1,779.42 0.0M
2025-07-01 1,750.54 1,761.23 1,742.70 1,759.97 0.0M
2025-06-30 1,749.23 1,764.28 1,746.09 1,750.54 0.0M
2025-06-27 1,749.73 1,759.41 1,746.01 1,749.15 0.0M
2025-06-26 1,732.50 1,754.23 1,724.02 1,749.67 0.0M
2025-06-25 1,728.23 1,739.68 1,725.21 1,732.50 0.0M
2025-06-24 1,708.91 1,731.03 1,708.79 1,728.23 0.0M
2025-06-23 1,713.35 1,713.35 1,691.65 1,707.98 0.0M
2025-06-20 1,706.97 1,718.06 1,703.26 1,713.35 0.0M
2025-06-19 1,730.18 1,734.58 1,705.53 1,706.97 0.0M
2025-06-18 1,726.43 1,736.60 1,721.92 1,730.18 0.0M
2025-06-17 1,737.67 1,738.76 1,721.81 1,726.43 0.0M
2025-06-16 1,749.95 1,761.98 1,735.30 1,737.31 0.0M
2025-06-13 1,761.09 1,761.09 1,738.33 1,749.95 0.0M
2025-06-12 1,760.63 1,769.95 1,751.49 1,761.09 0.0M
2025-06-11 1,770.96 1,783.19 1,759.32 1,760.63 0.0M
2025-06-10 1,764.04 1,774.01 1,758.98 1,770.96 0.0M
2025-06-09 1,772.17 1,778.91 1,762.71 1,764.04 0.0M
2025-06-06 1,763.47 1,775.14 1,741.90 1,772.17 0.0M
2025-06-05 1,755.48 1,770.04 1,755.48 1,762.35 0.0M
2025-06-04 1,760.14 1,769.29 1,753.58 1,755.48 0.0M
2025-06-03 1,763.53 1,768.27 1,756.42 1,760.14 0.0M
2025-06-02 1,766.81 1,787.53 1,760.54 1,763.51 0.0M
2025-05-30 1,794.44 1,794.44 1,765.30 1,766.81 0.0M
2025-05-29 1,797.09 1,806.35 1,791.80 1,794.37 0.0M
2025-05-28 1,790.04 1,803.83 1,786.13 1,797.09 0.0M
2025-05-27 1,780.57 1,819.55 1,777.93 1,786.09 0.0M
2025-05-26 1,777.62 1,780.88 1,769.55 1,777.80 0.0M
2025-05-23 1,756.62 1,777.09 1,734.64 1,775.49 0.0M
2025-05-22 1,775.26 1,775.75 1,753.38 1,756.14 0.0M
2025-05-21 1,767.57 1,776.13 1,758.56 1,775.02 0.0M
2025-05-20 1,773.31 1,782.39 1,765.95 1,767.50 0.0M
2025-05-19 1,757.65 1,784.81 1,750.77 1,773.31 0.0M
2025-05-16 1,757.92 1,764.64 1,748.60 1,757.65 0.0M
2025-05-15 1,746.62 1,762.01 1,734.54 1,757.92 0.0M
2025-05-14 1,735.46 1,748.62 1,729.95 1,746.55 0.0M
2025-05-13 1,718.20 1,746.48 1,711.20 1,735.46 0.0M
2025-05-12 1,705.59 1,726.48 1,689.49 1,717.64 0.0M
2025-05-09 1,715.67 1,728.15 1,702.66 1,705.56 0.0M
2025-05-08 1,752.07 1,765.13 1,711.15 1,714.72 0.0M
2025-05-07 1,736.30 1,756.82 1,727.12 1,751.75 0.0M
2025-05-06 1,691.57 1,738.95 1,683.94 1,736.29 0.0M
2025-05-05 1,691.18 1,696.24 1,677.93 1,691.57 0.0M
2025-05-02 1,711.42 1,711.42 1,680.36 1,691.18 0.0M
2025-05-01 1,672.26 1,696.15 1,660.09 1,694.04 0.0M
2025-04-30 1,672.26 1,696.15 1,660.09 1,694.04 0.0M
2025-04-29 1,708.49 1,713.55 1,668.82 1,672.26 0.0M
2025-04-28 1,695.92 1,721.34 1,693.82 1,708.49 0.0M
2025-04-25 1,685.34 1,699.31 1,674.98 1,695.92 0.0M
2025-04-24 1,668.39 1,694.45 1,663.17 1,685.34 0.0M
2025-04-23 1,642.92 1,688.21 1,642.92 1,667.30 0.0M
2025-04-22 1,607.98 1,645.10 1,607.98 1,642.92 0.0M
2025-04-21 1,583.41 1,611.31 1,583.41 1,607.45 0.0M
2025-04-16 1,574.79 1,594.98 1,572.35 1,583.39 0.0M
2025-04-15 1,562.60 1,581.88 1,557.32 1,574.79 0.0M
2025-04-14 1,535.41 1,574.45 1,535.41 1,562.60 0.0M
2025-04-11 1,539.48 1,558.24 1,533.47 1,535.18 0.0M
2025-04-10 1,570.49 1,570.49 1,535.27 1,539.48 0.0M
2025-04-09 1,502.10 1,576.54 1,490.72 1,570.47 0.0M
2025-04-08 1,507.53 1,535.96 1,498.35 1,502.10 0.0M
2025-04-07 1,537.02 1,547.67 1,485.30 1,507.53 0.0M
2025-04-04 1,613.16 1,613.16 1,527.76 1,537.02 0.0M
2025-04-03 1,604.64 1,633.50 1,581.49 1,613.16 0.0M
2025-04-02 1,592.10 1,605.92 1,581.06 1,604.63 0.0M
2025-04-01 1,564.05 1,591.29 1,557.19 1,589.59 0.0M
2025-03-31 1,589.77 1,589.77 1,559.65 1,564.05 0.0M
2025-03-28 1,597.98 1,601.43 1,577.71 1,589.77 0.0M
2025-03-27 1,574.32 1,600.00 1,571.46 1,597.98 0.0M
2025-03-26 1,587.89 1,588.89 1,572.56 1,574.32 0.0M
2025-03-25 1,573.67 1,589.83 1,573.67 1,587.89 0.0M
2025-03-24 1,577.85 1,585.06 1,571.49 1,573.67 0.0M
2025-03-21 1,588.53 1,589.13 1,572.04 1,577.85 0.0M
2025-03-20 1,585.96 1,589.98 1,579.62 1,588.53 0.0M
2025-03-19 1,577.19 1,592.41 1,574.52 1,585.96 0.0M
2025-03-18 1,565.93 1,588.72 1,565.93 1,577.19 0.0M
2025-03-14 1,550.97 1,570.95 1,550.97 1,565.93 0.0M
2025-03-13 1,558.58 1,565.59 1,549.98 1,550.97 0.0M
2025-03-12 1,540.77 1,561.02 1,535.67 1,558.53 0.0M
2025-03-11 1,547.17 1,551.13 1,531.92 1,540.77 0.0M
2025-03-10 1,580.00 1,580.00 1,537.35 1,547.17 0.0M
2025-03-07 1,576.32 1,581.35 1,547.73 1,579.63 0.0M
2025-03-06 1,573.55 1,591.19 1,563.72 1,576.32 0.0M
2025-03-05 1,565.98 1,574.43 1,562.00 1,573.55 0.0M
2025-03-04 1,556.10 1,574.92 1,525.05 1,565.98 0.0M
2025-03-03 1,559.05 1,589.39 1,554.07 1,556.10 0.0M
2025-02-28 1,570.94 1,577.46 1,555.96 1,559.05 0.0M
2025-02-27 1,585.14 1,594.40 1,563.24 1,570.94 0.0M
2025-02-26 1,574.65 1,589.96 1,569.53 1,583.37 0.0M
2025-02-25 1,593.03 1,593.03 1,572.25 1,574.65 0.0M
2025-02-24 1,595.84 1,600.90 1,582.08 1,593.03 0.0M
2025-02-21 1,609.79 1,609.91 1,587.87 1,595.84 0.0M
2025-02-20 1,606.30 1,615.15 1,598.43 1,609.79 0.0M
2025-02-19 1,618.29 1,618.29 1,603.30 1,607.31 0.0M
2025-02-18 1,611.36 1,623.23 1,602.07 1,618.29 0.0M
2025-02-17 1,603.51 1,613.80 1,598.18 1,611.36 0.0M
2025-02-14 1,607.11 1,611.95 1,598.95 1,603.51 0.0M
2025-02-13 1,604.77 1,614.23 1,599.14 1,607.11 0.0M
2025-02-12 1,590.17 1,608.83 1,574.05 1,604.77 0.0M
2025-02-11 1,572.18 1,593.49 1,561.36 1,590.17 0.0M
2025-02-10 1,567.97 1,585.54 1,567.97 1,572.42 0.0M
2025-02-07 1,566.22 1,575.54 1,562.77 1,567.97 0.0M
2025-02-06 1,528.80 1,569.85 1,528.80 1,566.22 0.0M
2025-02-05 1,539.19 1,562.28 1,525.64 1,528.80 0.0M
2025-02-04 1,519.57 1,544.81 1,518.48 1,539.19 0.0M
2025-01-31 1,545.02 1,551.60 1,515.87 1,519.57 0.0M
2025-01-30 1,530.99 1,553.58 1,530.99 1,545.02 0.0M
2025-01-29 1,534.73 1,538.11 1,517.46 1,530.99 0.0M
2025-01-28 1,541.28 1,544.98 1,531.88 1,534.68 0.0M
2025-01-27 1,529.39 1,546.78 1,523.12 1,541.28 0.0M
2025-01-24 1,522.08 1,532.44 1,519.54 1,529.39 0.0M
2025-01-23 1,519.00 1,530.18 1,501.67 1,522.08 0.0M
2025-01-22 1,507.10 1,530.97 1,498.58 1,519.00 0.0M
2025-01-21 1,499.69 1,509.28 1,497.63 1,507.10 0.0M
2025-01-20 1,490.51 1,503.77 1,489.08 1,499.69 0.0M
2025-01-17 1,491.38 1,507.25 1,489.65 1,490.51 0.0M
2025-01-16 1,502.76 1,506.49 1,489.55 1,491.38 0.0M
2025-01-15 1,493.69 1,504.75 1,493.69 1,502.76 0.0M
2025-01-14 1,491.19 1,501.75 1,489.91 1,492.45 0.0M
2025-01-13 1,481.76 1,493.45 1,474.63 1,491.00 0.0M
2025-01-10 1,485.62 1,490.37 1,477.27 1,481.76 0.0M
2025-01-09 1,480.78 1,510.53 1,480.78 1,485.62 0.0M
2025-01-08 1,494.04 1,494.33 1,475.97 1,480.76 0.0M
2025-01-07 1,478.34 1,499.47 1,478.34 1,494.04 0.0M
2025-01-06 1,459.16 1,495.35 1,459.16 1,478.34 0.0M
2025-01-03 1,486.71 1,488.57 1,457.07 1,459.16 0.0M
2025-01-02 1,479.30 1,496.50 1,479.30 1,486.71 0.0M