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
2025-09-26 1,426.69 1,440.30 1,426.69 1,436.46 0.0M
2025-09-25 1,422.49 1,433.90 1,420.74 1,425.85 0.0M
2025-09-24 1,438.37 1,444.48 1,421.63 1,425.78 0.0M
2025-09-23 1,427.67 1,440.14 1,425.77 1,437.78 0.0M
2025-09-22 1,409.86 1,430.05 1,409.10 1,428.96 0.0M
2025-09-19 1,412.89 1,420.82 1,407.85 1,411.53 0.0M
2025-09-18 1,419.37 1,419.37 1,403.47 1,412.89 0.0M
2025-09-17 1,430.27 1,431.80 1,416.53 1,419.37 0.0M
2025-09-15 1,420.37 1,433.01 1,419.46 1,430.27 0.0M
2025-09-12 1,413.20 1,422.88 1,412.96 1,420.37 0.0M
2025-09-11 1,387.52 1,420.49 1,387.52 1,413.20 0.0M
2025-09-10 1,392.72 1,400.53 1,386.44 1,387.52 0.0M
2025-09-09 1,391.16 1,396.27 1,387.45 1,392.72 0.0M
2025-09-08 1,387.62 1,392.03 1,380.95 1,391.16 0.0M
2025-09-05 1,374.50 1,390.07 1,374.50 1,387.62 0.0M
2025-09-04 1,367.48 1,376.01 1,360.26 1,374.50 0.0M
2025-09-03 1,375.49 1,381.42 1,365.87 1,367.48 0.0M
2025-09-02 1,356.01 1,377.17 1,348.46 1,375.49 0.0M
2025-09-01 1,353.50 1,358.65 1,344.06 1,356.01 0.0M
2025-08-29 1,364.01 1,364.01 1,352.53 1,353.50 0.0M
2025-08-28 1,354.06 1,371.54 1,351.25 1,364.01 0.0M
2025-08-27 1,344.02 1,355.24 1,332.81 1,354.06 0.0M
2025-08-26 1,353.20 1,355.14 1,340.90 1,344.02 0.0M
2025-08-25 1,369.65 1,369.65 1,351.67 1,353.20 0.0M
2025-08-22 1,354.77 1,373.43 1,352.17 1,369.65 0.0M
2025-08-21 1,343.94 1,357.13 1,343.94 1,354.77 0.0M
2025-08-20 1,349.54 1,350.76 1,341.28 1,343.94 0.0M
2025-08-19 1,345.83 1,351.58 1,344.37 1,349.54 0.0M
2025-08-18 1,346.65 1,350.63 1,340.89 1,345.83 0.0M
2025-08-15 1,342.20 1,350.78 1,342.20 1,346.65 0.0M
2025-08-14 1,347.92 1,347.92 1,336.48 1,342.20 0.0M
2025-08-13 1,352.75 1,356.41 1,344.99 1,347.92 0.0M
2025-08-12 1,344.55 1,356.39 1,342.62 1,352.75 0.0M
2025-08-11 1,338.77 1,347.09 1,337.94 1,344.55 0.0M
2025-08-08 1,342.49 1,347.24 1,337.83 1,338.77 0.0M
2025-08-07 1,318.34 1,343.05 1,318.34 1,342.49 0.0M
2025-08-06 1,319.41 1,332.60 1,317.00 1,318.34 0.0M
2025-08-05 1,309.63 1,321.32 1,309.63 1,319.41 0.0M
2025-08-04 1,314.58 1,315.77 1,306.29 1,309.63 0.0M
2025-08-01 1,326.93 1,327.19 1,312.52 1,314.58 0.0M
2025-07-31 1,326.72 1,333.16 1,318.71 1,326.93 0.0M
2025-07-30 1,335.58 1,339.73 1,322.42 1,326.72 0.0M
2025-07-29 1,318.81 1,339.13 1,304.97 1,335.58 0.0M
2025-07-28 1,328.44 1,328.44 1,309.21 1,318.81 0.0M
2025-07-25 1,322.75 1,330.00 1,316.59 1,328.44 0.0M
2025-07-24 1,307.89 1,323.70 1,307.89 1,322.75 0.0M
2025-07-23 1,285.71 1,309.83 1,285.71 1,307.89 0.0M
2025-07-22 1,292.66 1,296.83 1,279.20 1,285.71 0.0M
2025-07-21 1,302.67 1,306.54 1,291.38 1,292.66 0.0M
2025-07-18 1,312.73 1,313.65 1,300.42 1,302.67 0.0M
2025-07-17 1,308.46 1,316.23 1,304.75 1,312.73 0.0M
2025-07-16 1,307.26 1,312.77 1,304.38 1,308.46 0.0M
2025-07-15 1,303.42 1,312.72 1,300.44 1,307.26 0.0M
2025-07-14 1,311.01 1,312.82 1,298.01 1,303.42 0.0M
2025-07-11 1,316.90 1,317.04 1,300.18 1,311.01 0.0M
2025-07-10 1,317.17 1,318.49 1,307.69 1,316.90 0.0M
2025-07-09 1,331.01 1,332.10 1,315.47 1,317.17 0.0M
2025-07-08 1,337.59 1,337.94 1,321.54 1,331.01 0.0M
2025-07-07 1,348.83 1,351.44 1,335.69 1,337.59 0.0M
2025-07-04 1,346.48 1,352.11 1,345.76 1,348.83 0.0M
2025-07-03 1,359.52 1,366.90 1,345.00 1,346.48 0.0M
2025-07-02 1,345.40 1,361.74 1,345.40 1,359.52 0.0M
2025-07-01 1,337.84 1,346.42 1,332.38 1,345.40 0.0M
2025-06-30 1,337.24 1,348.54 1,334.84 1,337.84 0.0M
2025-06-27 1,338.64 1,346.38 1,335.63 1,337.24 0.0M
2025-06-26 1,325.84 1,342.15 1,320.15 1,338.64 0.0M
2025-06-25 1,321.25 1,330.20 1,320.47 1,325.84 0.0M
2025-06-24 1,306.24 1,323.20 1,306.11 1,321.25 0.0M
2025-06-23 1,309.57 1,309.57 1,293.95 1,305.61 0.0M
2025-06-20 1,305.04 1,313.59 1,301.88 1,309.57 0.0M
2025-06-19 1,321.72 1,324.53 1,303.94 1,305.04 0.0M
2025-06-18 1,318.90 1,326.25 1,314.94 1,321.72 0.0M
2025-06-17 1,327.61 1,328.30 1,315.55 1,318.90 0.0M
2025-06-16 1,336.64 1,345.94 1,326.09 1,327.61 0.0M
2025-06-13 1,345.29 1,345.29 1,328.65 1,336.64 0.0M
2025-06-12 1,344.12 1,351.73 1,337.79 1,345.29 0.0M
2025-06-11 1,352.05 1,360.60 1,343.18 1,344.12 0.0M
2025-06-10 1,345.96 1,354.13 1,342.16 1,352.05 0.0M
2025-06-09 1,352.16 1,357.44 1,344.94 1,345.96 0.0M
2025-06-06 1,345.88 1,354.37 1,329.73 1,352.16 0.0M
2025-06-05 1,340.56 1,351.02 1,340.56 1,345.88 0.0M
2025-06-04 1,344.00 1,351.09 1,339.08 1,340.56 0.0M
2025-06-03 1,345.76 1,349.35 1,340.30 1,344.00 0.0M
2025-06-02 1,348.45 1,364.79 1,343.42 1,345.76 0.0M
2025-05-30 1,369.27 1,369.27 1,347.34 1,348.45 0.0M
2025-05-29 1,371.48 1,378.67 1,367.83 1,369.27 0.0M
2025-05-28 1,367.72 1,377.46 1,363.57 1,371.48 0.0M
2025-05-27 1,362.69 1,393.57 1,361.04 1,367.72 0.0M
2025-05-26 1,362.71 1,364.90 1,356.84 1,362.69 0.0M
2025-05-23 1,349.46 1,364.11 1,333.00 1,362.71 0.0M
2025-05-22 1,364.32 1,364.49 1,347.33 1,349.46 0.0M
2025-05-21 1,358.61 1,365.46 1,352.22 1,364.32 0.0M
2025-05-20 1,363.48 1,370.53 1,357.45 1,358.61 0.0M
2025-05-19 1,351.79 1,372.27 1,346.51 1,363.48 0.0M
2025-05-16 1,351.53 1,357.23 1,344.82 1,351.79 0.0M
2025-05-15 1,343.64 1,354.74 1,333.64 1,351.53 0.0M
2025-05-14 1,335.92 1,345.16 1,331.49 1,343.64 0.0M
2025-05-13 1,322.02 1,344.85 1,316.67 1,335.92 0.0M
2025-05-12 1,314.16 1,329.56 1,300.54 1,322.02 0.0M
2025-05-09 1,322.10 1,331.35 1,312.02 1,314.16 0.0M
2025-05-08 1,349.90 1,359.81 1,319.42 1,322.10 0.0M
2025-05-07 1,337.90 1,353.23 1,331.37 1,349.90 0.0M
2025-05-06 1,302.59 1,339.75 1,297.05 1,337.90 0.0M
2025-05-05 1,302.34 1,306.34 1,292.54 1,302.59 0.0M
2025-05-02 1,316.62 1,316.62 1,294.57 1,302.34 0.0M
2025-05-01 1,300.89 1,318.13 1,291.37 1,316.62 0.0M
2025-04-30 1,300.89 1,318.13 1,291.37 1,316.62 0.0M
2025-04-29 1,331.32 1,334.57 1,298.37 1,300.89 0.0M
2025-04-28 1,322.22 1,341.17 1,320.81 1,331.32 0.0M
2025-04-25 1,314.20 1,324.92 1,306.94 1,322.22 0.0M
2025-04-24 1,300.48 1,321.57 1,296.61 1,314.20 0.0M
2025-04-23 1,279.43 1,315.26 1,279.43 1,300.48 0.0M
2025-04-22 1,253.18 1,280.93 1,253.18 1,279.43 0.0M
2025-04-21 1,234.78 1,255.45 1,234.78 1,253.18 0.0M
2025-04-16 1,227.35 1,244.35 1,225.70 1,234.78 0.0M
2025-04-15 1,218.94 1,232.88 1,215.54 1,227.35 0.0M
2025-04-14 1,197.62 1,228.00 1,197.62 1,218.94 0.0M
2025-04-11 1,200.25 1,214.58 1,196.24 1,197.62 0.0M
2025-04-10 1,223.85 1,223.85 1,197.22 1,200.25 0.0M
2025-04-09 1,170.58 1,228.50 1,161.66 1,223.85 0.0M
2025-04-08 1,174.51 1,196.91 1,167.69 1,170.58 0.0M
2025-04-07 1,198.12 1,205.79 1,158.45 1,174.51 0.0M
2025-04-04 1,257.98 1,257.98 1,191.25 1,198.12 0.0M
2025-04-03 1,250.42 1,274.33 1,232.53 1,257.98 0.0M
2025-04-02 1,239.98 1,251.43 1,231.93 1,250.42 0.0M
2025-04-01 1,220.24 1,241.31 1,215.29 1,239.98 0.0M
2025-03-31 1,238.77 1,238.77 1,215.29 1,220.24 0.0M
2025-03-28 1,245.52 1,247.76 1,228.79 1,238.77 0.0M
2025-03-27 1,228.03 1,247.07 1,225.75 1,245.52 0.0M
2025-03-26 1,237.68 1,238.49 1,226.68 1,228.03 0.0M
2025-03-25 1,226.35 1,239.01 1,226.35 1,237.68 0.0M
2025-03-24 1,228.54 1,234.44 1,224.70 1,226.35 0.0M
2025-03-21 1,236.88 1,237.18 1,224.35 1,228.54 0.0M
2025-03-20 1,235.34 1,238.05 1,230.32 1,236.88 0.0M
2025-03-19 1,228.50 1,240.71 1,226.42 1,235.34 0.0M
2025-03-18 1,220.39 1,237.18 1,220.39 1,228.50 0.0M
2025-03-14 1,208.36 1,223.84 1,208.36 1,220.39 0.0M
2025-03-13 1,213.94 1,219.13 1,207.62 1,208.36 0.0M
2025-03-12 1,200.01 1,215.72 1,196.50 1,213.94 0.0M
2025-03-11 1,205.10 1,208.24 1,193.06 1,200.01 0.0M
2025-03-10 1,230.68 1,230.68 1,197.51 1,205.10 0.0M
2025-03-07 1,228.22 1,232.00 1,206.19 1,230.68 0.0M
2025-03-06 1,225.46 1,240.13 1,218.00 1,228.22 0.0M
2025-03-05 1,219.07 1,226.20 1,216.51 1,225.46 0.0M
2025-03-04 1,211.31 1,225.85 1,186.72 1,219.07 0.0M
2025-03-03 1,214.38 1,238.25 1,209.78 1,211.31 0.0M
2025-02-28 1,222.88 1,228.28 1,211.99 1,214.38 0.0M
2025-02-27 1,234.70 1,241.32 1,217.13 1,222.88 0.0M
2025-02-26 1,228.68 1,239.68 1,224.72 1,234.70 0.0M
2025-02-25 1,243.45 1,243.45 1,226.56 1,228.68 0.0M
2025-02-24 1,245.10 1,249.71 1,234.32 1,243.45 0.0M
2025-02-21 1,256.11 1,256.33 1,239.24 1,245.10 0.0M
2025-02-20 1,252.85 1,261.37 1,247.38 1,256.11 0.0M
2025-02-19 1,262.39 1,262.39 1,251.22 1,253.56 0.0M
2025-02-18 1,257.05 1,266.48 1,249.92 1,262.39 0.0M
2025-02-17 1,251.43 1,258.89 1,247.45 1,257.05 0.0M
2025-02-14 1,253.93 1,257.59 1,247.72 1,251.43 0.0M
2025-02-13 1,251.08 1,259.36 1,246.84 1,253.93 0.0M
2025-02-12 1,239.72 1,254.42 1,227.42 1,251.08 0.0M
2025-02-11 1,226.64 1,242.20 1,218.31 1,239.72 0.0M
2025-02-10 1,223.02 1,236.60 1,223.02 1,226.71 0.0M
2025-02-07 1,221.18 1,228.28 1,219.43 1,223.02 0.0M
2025-02-06 1,193.86 1,224.03 1,193.86 1,221.18 0.0M
2025-02-05 1,201.95 1,220.16 1,191.35 1,193.86 0.0M
2025-02-04 1,186.21 1,206.31 1,185.79 1,201.95 0.0M
2025-01-31 1,205.87 1,211.40 1,183.49 1,186.21 0.0M
2025-01-30 1,195.46 1,213.13 1,195.46 1,205.87 0.0M
2025-01-29 1,197.55 1,200.09 1,184.84 1,195.46 0.0M
2025-01-28 1,202.19 1,205.18 1,195.28 1,197.55 0.0M
2025-01-27 1,194.12 1,206.41 1,188.63 1,202.19 0.0M
2025-01-24 1,187.98 1,196.59 1,186.40 1,194.12 0.0M
2025-01-23 1,185.72 1,194.19 1,171.91 1,187.98 0.0M
2025-01-22 1,175.63 1,195.09 1,169.27 1,185.72 0.0M
2025-01-21 1,170.26 1,178.18 1,168.28 1,175.63 0.0M
2025-01-20 1,162.45 1,173.01 1,161.54 1,170.26 0.0M
2025-01-17 1,163.11 1,175.44 1,161.76 1,162.45 0.0M
2025-01-16 1,171.72 1,174.59 1,161.80 1,163.11 0.0M
2025-01-15 1,164.07 1,173.36 1,164.07 1,171.72 0.0M
2025-01-14 1,163.17 1,171.55 1,162.14 1,164.07 0.0M
2025-01-13 1,156.37 1,165.38 1,150.58 1,163.17 0.0M
2025-01-10 1,160.42 1,163.88 1,153.23 1,156.37 0.0M
2025-01-09 1,156.32 1,179.44 1,156.32 1,160.42 0.0M
2025-01-08 1,166.89 1,167.04 1,152.31 1,156.32 0.0M
2025-01-07 1,154.19 1,171.16 1,154.19 1,166.89 0.0M
2025-01-06 1,139.71 1,168.06 1,139.71 1,154.19 0.0M
2025-01-03 1,161.06 1,162.34 1,138.07 1,139.71 0.0M
2025-01-02 1,155.73 1,168.56 1,155.73 1,161.06 0.0M