巴克莱银行

BCS
🏛️ 墨西哥 →
384.00
最后更新: 2025-09-19
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-19 150.42 150.42 150.42 150.42 0.1M
2022-11-28 150.00 150.00 150.00 150.00 0.0M
2022-10-07 129.50 129.50 129.50 129.50 0.0M
2022-10-06 132.00 132.00 132.00 132.00 0.0M
2022-09-22 150.75 150.75 150.75 150.75 0.0M
2022-08-22 156.61 156.61 156.61 156.61 0.1M
2022-08-19 161.35 161.35 161.35 161.35 0.1M
2022-08-12 169.09 169.09 169.09 169.09 0.0M
2022-08-10 167.00 167.00 167.00 167.00 0.0M
2022-08-08 165.00 165.00 165.00 165.00 0.0M
2022-08-02 167.69 167.69 167.69 167.69 0.0M
2022-08-01 159.91 159.91 159.91 159.91 0.0M
2022-07-26 155.95 155.95 155.95 155.95 0.0M
2022-07-22 158.45 161.19 153.41 153.41 0.2M
2022-07-08 150.15 150.15 150.10 150.10 0.0M
2022-06-28 161.40 161.40 157.57 157.57 0.1M
2022-06-07 169.36 169.36 169.36 169.36 0.0M
2022-05-26 170.00 170.00 170.00 170.00 0.0M
2022-05-13 151.20 151.20 151.20 151.20 0.0M
2022-05-11 148.88 148.88 148.88 148.88 0.0M
2022-05-10 145.75 145.97 145.75 145.97 0.0M
2022-05-06 149.48 151.35 149.48 151.35 0.0M
2022-05-05 153.61 153.61 153.61 153.61 0.0M
2022-04-25 151.01 152.61 151.01 152.61 0.0M
2022-04-22 164.01 164.01 155.91 155.91 0.1M
2022-04-21 158.00 163.00 158.00 159.00 0.0M
2022-04-20 159.72 159.72 157.00 157.00 0.0M
2022-04-18 154.89 154.89 154.89 154.89 0.0M
2022-04-12 151.00 151.00 151.00 151.00 0.0M
2022-04-11 155.00 155.00 155.00 155.00 0.0M
2022-04-07 150.00 150.00 150.00 150.00 0.0M
2022-04-01 155.00 155.00 155.00 155.00 0.0M
2022-03-31 160.00 160.00 159.50 159.50 0.0M
2022-03-30 162.00 162.00 160.86 162.00 0.0M
2022-03-29 166.39 166.39 166.39 166.39 0.0M
2022-03-28 173.00 173.00 164.00 164.00 0.0M
2022-03-25 182.00 182.00 182.00 182.00 0.1M
2022-03-22 189.01 189.08 189.01 189.08 0.1M
2022-03-10 175.50 175.50 175.50 175.50 0.0M
2022-03-08 168.00 168.00 168.00 168.00 0.0M
2022-03-07 170.00 170.00 168.00 168.00 0.0M
2022-03-04 175.00 175.00 175.00 175.00 0.0M
2022-02-24 205.69 205.69 200.40 200.40 0.0M
2022-02-18 215.50 215.50 215.50 215.50 0.0M
2022-02-11 232.35 232.35 232.35 232.35 0.0M
2022-02-03 235.25 235.25 233.39 233.39 0.0M
2022-01-31 224.10 224.10 224.10 224.10 0.0M
2022-01-28 224.00 224.00 224.00 224.00 0.0M
2022-01-27 231.85 231.85 230.25 230.25 0.0M
2022-01-26 229.75 229.75 227.86 227.86 0.0M
2022-01-21 225.09 225.09 225.09 225.09 0.0M
2022-01-20 232.85 232.85 232.85 232.85 0.0M
2022-01-19 243.54 243.54 243.54 243.54 0.0M
2022-01-14 243.54 243.54 243.54 243.54 0.1M
2022-01-13 247.98 247.98 246.50 246.50 0.0M
2022-01-10 235.06 239.39 233.50 239.39 0.0M
2022-01-07 230.57 230.57 230.57 230.57 0.3M
2022-01-03 216.00 216.00 216.00 216.00 0.0M