Sp Bmv Ipc Esg Tilted Moderate (MWMX)

MWMX
🏛️ 멕시코 →
1,436.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,143.54 1,145.52 1,117.28 1,119.25 0.0M
2022-12-29 1,146.06 1,158.36 1,143.34 1,143.54 0.0M
2022-12-28 1,164.53 1,165.60 1,145.10 1,146.06 0.0M
2022-12-27 1,161.06 1,174.04 1,161.06 1,164.53 0.0M
2022-12-26 1,168.36 1,171.32 1,159.65 1,161.06 0.0M
2022-12-23 1,157.81 1,172.36 1,152.46 1,168.36 0.0M
2022-12-22 1,165.77 1,167.48 1,147.64 1,157.81 0.0M
2022-12-21 1,159.38 1,173.80 1,157.10 1,165.77 0.0M
2022-12-20 1,154.82 1,165.23 1,154.82 1,159.38 0.0M
2022-12-19 1,147.94 1,157.22 1,145.13 1,154.82 0.0M
2022-12-16 1,140.51 1,149.16 1,135.42 1,147.94 0.0M
2022-12-15 1,157.10 1,157.10 1,139.22 1,140.51 0.0M
2022-12-14 1,162.44 1,164.69 1,150.84 1,157.10 0.0M
2022-12-13 1,165.92 1,179.59 1,160.19 1,162.44 0.0M
2022-12-09 1,180.12 1,182.45 1,165.06 1,165.92 0.0M
2022-12-08 1,172.52 1,185.10 1,172.52 1,180.12 0.0M
2022-12-07 1,180.66 1,185.93 1,170.98 1,172.52 0.0M
2022-12-06 1,175.81 1,191.08 1,168.88 1,180.66 0.0M
2022-12-05 1,185.16 1,186.90 1,173.59 1,175.81 0.0M
2022-12-02 1,191.24 1,194.81 1,181.14 1,185.16 0.0M
2022-12-01 1,197.58 1,200.27 1,182.21 1,191.24 0.0M
2022-11-30 1,163.24 1,199.94 1,163.24 1,197.58 0.0M
2022-11-29 1,185.55 1,188.67 1,161.90 1,163.24 0.0M
2022-11-28 1,200.23 1,210.44 1,184.47 1,185.55 0.0M
2022-11-25 1,206.65 1,206.65 1,190.31 1,200.23 0.0M
2022-11-24 1,206.21 1,212.17 1,199.82 1,206.65 0.0M
2022-11-23 1,202.02 1,212.48 1,201.39 1,206.21 0.0M
2022-11-22 1,195.59 1,215.98 1,195.59 1,202.02 0.0M
2022-11-18 1,191.50 1,207.24 1,189.69 1,195.59 0.0M
2022-11-17 1,195.88 1,196.54 1,185.10 1,191.50 0.0M
2022-11-16 1,199.41 1,199.78 1,192.30 1,195.88 0.0M
2022-11-15 1,202.31 1,217.81 1,192.98 1,199.41 0.0M
2022-11-14 1,206.21 1,207.33 1,197.91 1,202.31 0.0M
2022-11-11 1,184.68 1,210.27 1,184.68 1,206.21 0.0M
2022-11-10 1,174.65 1,196.73 1,174.65 1,184.68 0.0M
2022-11-09 1,182.85 1,190.59 1,170.07 1,174.65 0.0M
2022-11-08 1,179.78 1,187.28 1,174.55 1,182.85 0.0M
2022-11-07 1,188.88 1,197.44 1,174.85 1,179.78 0.0M
2022-11-04 1,166.78 1,191.84 1,166.78 1,188.88 0.0M
2022-11-03 1,182.35 1,182.35 1,148.96 1,166.78 0.0M
2022-11-01 1,160.83 1,183.28 1,160.83 1,182.35 0.0M
2022-10-31 1,141.46 1,162.04 1,136.11 1,160.83 0.0M
2022-10-28 1,136.79 1,142.21 1,128.04 1,141.46 0.0M
2022-10-27 1,147.66 1,147.66 1,134.86 1,136.79 0.0M
2022-10-26 1,131.26 1,149.38 1,128.04 1,147.66 0.0M
2022-10-25 1,111.12 1,132.24 1,106.18 1,131.26 0.0M
2022-10-24 1,095.57 1,115.22 1,094.25 1,111.12 0.0M
2022-10-21 1,076.31 1,096.28 1,076.10 1,095.57 0.0M
2022-10-20 1,074.61 1,080.93 1,066.92 1,076.31 0.0M
2022-10-19 1,075.60 1,079.46 1,069.36 1,074.61 0.0M
2022-10-18 1,074.21 1,084.68 1,071.33 1,075.60 0.0M
2022-10-17 1,055.34 1,079.46 1,055.34 1,074.21 0.0M
2022-10-14 1,063.85 1,069.85 1,053.68 1,055.34 0.0M
2022-10-13 1,061.22 1,071.11 1,046.76 1,063.85 0.0M
2022-10-12 1,064.70 1,071.67 1,057.49 1,061.22 0.0M
2022-10-11 1,056.22 1,075.06 1,046.68 1,064.70 0.0M
2022-10-10 1,062.14 1,070.15 1,054.47 1,056.22 0.0M
2022-10-07 1,075.94 1,075.94 1,060.31 1,062.14 0.0M
2022-10-06 1,066.40 1,083.77 1,064.99 1,075.94 0.0M
2022-10-05 1,071.60 1,071.60 1,059.62 1,066.40 0.0M
2022-10-04 1,057.96 1,073.47 1,057.96 1,071.60 0.0M
2022-10-03 1,039.03 1,059.62 1,039.03 1,057.96 0.0M
2022-09-30 1,050.37 1,054.97 1,037.63 1,039.03 0.0M
2022-09-29 1,059.24 1,064.08 1,042.66 1,050.37 0.0M
2022-09-28 1,048.21 1,067.75 1,044.08 1,059.24 0.0M
2022-09-27 1,043.65 1,055.36 1,043.65 1,048.21 0.0M
2022-09-26 1,057.17 1,059.45 1,042.12 1,043.65 0.0M
2022-09-23 1,078.28 1,078.28 1,049.29 1,057.17 0.0M
2022-09-22 1,092.93 1,092.93 1,073.88 1,078.28 0.0M
2022-09-21 1,094.73 1,103.11 1,091.13 1,092.93 0.0M
2022-09-20 1,086.87 1,099.69 1,083.57 1,094.73 0.0M
2022-09-19 1,086.13 1,088.52 1,071.09 1,086.87 0.0M
2022-09-15 1,085.59 1,092.44 1,082.44 1,086.13 0.0M
2022-09-14 1,090.64 1,096.63 1,084.82 1,085.59 0.0M
2022-09-13 1,110.33 1,110.33 1,089.60 1,090.64 0.0M
2022-09-12 1,091.61 1,112.61 1,091.61 1,110.33 0.0M
2022-09-09 1,074.61 1,092.58 1,074.61 1,091.61 0.0M
2022-09-08 1,070.05 1,076.86 1,064.69 1,074.61 0.0M
2022-09-07 1,065.04 1,072.58 1,056.51 1,070.05 0.0M
2022-09-06 1,068.15 1,072.08 1,059.43 1,065.04 0.0M
2022-09-05 1,065.27 1,069.35 1,056.04 1,068.15 0.0M
2022-09-02 1,053.61 1,072.44 1,053.61 1,065.27 0.0M
2022-09-01 1,041.85 1,061.07 1,032.70 1,053.61 0.0M
2022-08-31 1,064.38 1,067.70 1,040.17 1,041.85 0.0M
2022-08-30 1,073.05 1,074.99 1,058.63 1,064.38 0.0M
2022-08-29 1,094.67 1,094.67 1,071.42 1,073.05 0.0M
2022-08-26 1,105.90 1,105.90 1,087.97 1,094.67 0.0M
2022-08-25 1,100.04 1,108.62 1,097.19 1,105.90 0.0M
2022-08-24 1,112.19 1,115.88 1,099.11 1,100.04 0.0M
2022-08-23 1,113.29 1,116.78 1,106.85 1,112.19 0.0M
2022-08-22 1,124.00 1,124.20 1,109.50 1,113.29 0.0M
2022-08-19 1,130.15 1,130.15 1,122.06 1,124.00 0.0M
2022-08-18 1,130.16 1,131.22 1,119.50 1,130.15 0.0M
2022-08-17 1,131.03 1,131.22 1,122.26 1,130.16 0.0M
2022-08-16 1,126.12 1,133.13 1,124.51 1,131.03 0.0M
2022-08-15 1,130.61 1,131.67 1,124.80 1,126.12 0.0M
2022-08-12 1,121.47 1,131.88 1,120.98 1,130.61 0.0M
2022-08-11 1,106.55 1,122.99 1,103.28 1,121.47 0.0M
2022-08-10 1,092.21 1,118.28 1,092.21 1,106.55 0.0M
2022-08-09 1,094.06 1,094.77 1,087.27 1,092.21 0.0M
2022-08-08 1,078.26 1,095.26 1,078.26 1,094.06 0.0M
2022-08-05 1,082.07 1,085.34 1,068.48 1,078.26 0.0M
2022-08-04 1,083.75 1,103.16 1,073.59 1,082.07 0.0M
2022-08-03 1,081.18 1,088.43 1,078.05 1,083.75 0.0M
2022-08-02 1,091.57 1,092.61 1,074.92 1,081.18 0.0M
2022-08-01 1,109.71 1,114.54 1,090.37 1,091.57 0.0M
2022-07-29 1,109.44 1,114.79 1,108.12 1,109.71 0.0M
2022-07-28 1,080.71 1,110.62 1,080.71 1,109.44 0.0M
2022-07-27 1,077.23 1,082.06 1,065.94 1,080.71 0.0M
2022-07-26 1,089.87 1,090.38 1,073.91 1,077.23 0.0M
2022-07-25 1,090.84 1,098.12 1,087.98 1,089.87 0.0M
2022-07-22 1,096.25 1,100.50 1,088.57 1,090.84 0.0M
2022-07-21 1,088.58 1,097.98 1,080.44 1,096.25 0.0M
2022-07-20 1,090.93 1,093.08 1,084.63 1,088.58 0.0M
2022-07-19 1,082.74 1,095.35 1,080.84 1,090.93 0.0M
2022-07-18 1,087.41 1,095.92 1,081.16 1,082.74 0.0M
2022-07-15 1,080.05 1,088.33 1,079.02 1,087.41 0.0M
2022-07-14 1,097.08 1,097.08 1,077.08 1,080.05 0.0M
2022-07-13 1,101.22 1,102.69 1,083.28 1,097.08 0.0M
2022-07-12 1,093.55 1,103.85 1,092.83 1,101.22 0.0M
2022-07-11 1,099.29 1,099.29 1,089.82 1,093.55 0.0M
2022-07-08 1,094.77 1,100.14 1,084.35 1,099.29 0.0M
2022-07-07 1,103.72 1,111.45 1,093.56 1,094.77 0.0M
2022-07-06 1,099.18 1,105.20 1,094.43 1,103.72 0.0M
2022-07-05 1,110.87 1,110.87 1,085.38 1,099.18 0.0M
2022-07-04 1,105.40 1,124.06 1,105.04 1,110.87 0.0M
2022-07-01 1,099.52 1,108.01 1,090.86 1,105.40 0.0M
2022-06-30 1,111.64 1,111.64 1,090.98 1,099.52 0.0M
2022-06-29 1,121.23 1,121.34 1,108.79 1,111.64 0.0M
2022-06-28 1,118.12 1,129.46 1,112.26 1,121.23 0.0M
2022-06-27 1,105.52 1,120.29 1,103.87 1,118.12 0.0M
2022-06-24 1,079.71 1,107.86 1,071.91 1,105.52 0.0M
2022-06-23 1,089.40 1,090.92 1,077.49 1,079.71 0.0M
2022-06-22 1,112.57 1,112.57 1,087.87 1,089.40 0.0M
2022-06-21 1,104.07 1,117.78 1,102.72 1,112.57 0.0M
2022-06-20 1,110.35 1,110.35 1,101.98 1,104.07 0.0M
2022-06-17 1,105.35 1,117.73 1,102.64 1,110.35 0.0M
2022-06-16 1,124.88 1,124.88 1,100.38 1,105.35 0.0M
2022-06-15 1,120.50 1,130.55 1,120.50 1,124.88 0.0M
2022-06-14 1,121.55 1,130.29 1,117.84 1,120.50 0.0M
2022-06-13 1,123.23 1,125.35 1,107.52 1,121.55 0.0M
2022-06-10 1,143.32 1,143.32 1,121.72 1,123.23 0.0M
2022-06-09 1,151.89 1,155.85 1,140.38 1,143.32 0.0M
2022-06-08 1,154.65 1,156.88 1,146.67 1,151.89 0.0M
2022-06-07 1,154.67 1,155.53 1,138.79 1,154.65 0.0M
2022-06-06 1,170.77 1,175.02 1,153.42 1,154.42 0.0M
2022-06-03 1,177.18 1,177.18 1,166.24 1,170.77 0.0M
2022-06-02 1,193.81 1,193.81 1,169.77 1,177.18 0.0M
2022-06-01 1,202.66 1,203.65 1,188.61 1,193.81 0.0M
2022-05-31 1,206.64 1,207.13 1,190.55 1,202.66 0.0M
2022-05-30 1,214.99 1,219.72 1,200.43 1,206.64 0.0M
2022-05-27 1,212.10 1,218.14 1,204.16 1,214.99 0.0M
2022-05-26 1,213.10 1,214.73 1,210.56 1,212.10 0.0M
2022-05-25 1,188.31 1,204.80 1,188.18 1,196.99 0.0M