BBVA - BMV MEXTRAC (MEXTRAC09)

MEXTRAC09
🏛️ 墨西哥 →
59.39
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:10 59.25 59.25 59.25 59.25 101.0K
08:15 59.35 59.35 59.35 59.35 100.0K
08:45 59.40 59.57 59.40 59.57 300.1K
13:45 59.39 59.39 59.39 59.39 2.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 59.25 59.57 59.25 59.39 0.5M
2025-09-25 59.20 59.20 59.15 59.15 0.0M
2025-09-24 59.25 59.25 59.08 59.08 0.4M
2025-09-23 59.71 59.71 59.60 59.60 0.0M
2025-09-22 58.90 59.11 58.90 59.11 0.0M
2025-09-19 58.50 58.50 58.50 58.50 0.0M
2025-09-18 58.34 58.40 58.34 58.40 0.1M
2025-09-17 59.24 59.24 58.69 58.72 0.0M
2025-09-15 59.07 59.31 59.07 59.27 0.0M
2025-09-12 58.90 59.11 58.90 59.11 0.1M
2025-09-11 58.54 58.71 58.54 58.65 0.4M
2025-09-10 57.91 57.91 57.69 57.69 0.3M
2025-09-09 57.86 57.98 57.84 57.94 1.8M
2025-09-08 57.61 57.86 57.61 57.86 0.1M
2025-09-05 57.90 57.90 57.52 57.52 0.0M
2025-09-04 57.31 57.37 57.25 57.25 0.0M
2025-09-03 56.81 56.98 56.76 56.81 0.1M
2025-09-02 57.02 57.40 56.96 57.34 0.2M
2025-08-29 56.64 58.45 56.41 56.45 1.5M
2025-08-28 57.00 57.19 57.00 57.19 0.2M
2025-08-27 56.19 56.59 56.14 56.59 0.3M
2025-08-26 56.49 56.49 56.31 56.41 12.7M
2025-08-25 57.08 57.39 56.98 57.02 2.7M
2025-08-22 57.50 57.65 57.50 57.62 0.1M
2025-08-21 57.09 57.23 57.09 57.18 0.8M
2025-08-20 57.11 57.11 56.85 56.85 0.0M
2025-08-19 57.11 57.15 57.10 57.15 0.3M
2025-08-18 56.82 56.82 56.82 56.82 0.0M
2025-08-15 56.97 57.12 56.92 56.92 0.2M
2025-08-14 56.47 56.57 56.46 56.57 0.0M
2025-08-13 56.59 56.74 56.59 56.73 0.7M
2025-08-12 56.44 56.84 56.44 56.82 0.0M
2025-08-11 56.30 56.37 56.30 56.35 0.3M
2025-08-08 56.47 56.47 56.34 56.37 0.0M
2025-08-07 56.19 56.19 55.90 56.16 0.2M
2025-08-06 55.75 55.84 55.37 55.45 0.8M
2025-08-05 55.38 55.50 55.30 55.49 9.2M
2025-08-04 55.24 55.34 55.03 55.26 0.9M
2025-08-01 55.59 55.59 55.59 55.59 0.0M
2025-07-31 55.67 55.80 55.59 55.63 0.8M
2025-07-30 55.90 55.90 55.90 55.90 0.0M
2025-07-29 54.68 55.93 54.68 55.93 0.0M
2025-07-28 54.88 55.28 54.88 55.28 0.0M
2025-07-25 55.32 55.60 55.30 55.60 0.0M
2025-07-24 55.28 55.40 55.28 55.40 0.0M
2025-07-23 55.17 55.17 54.95 54.95 0.0M
2025-07-22 54.25 54.37 54.09 54.37 0.0M
2025-07-21 55.05 55.05 54.70 54.70 0.0M
2025-07-18 55.34 55.34 55.20 55.28 0.0M
2025-07-17 55.58 55.67 55.44 55.53 1.4M
2025-07-16 55.46 55.69 55.45 55.45 0.5M
2025-07-15 55.34 55.64 55.34 55.64 0.0M
2025-07-14 55.20 55.23 55.00 55.23 0.0M
2025-07-11 55.71 55.71 55.10 55.51 1.8M
2025-07-10 55.57 55.69 55.57 55.69 0.0M
2025-07-09 55.43 55.50 55.43 55.50 0.0M
2025-07-08 56.29 56.29 55.96 56.20 0.0M
2025-07-04 57.39 57.39 57.39 57.39 0.0M
2025-07-03 57.28 57.28 57.27 57.27 0.0M
2025-07-02 57.36 57.56 57.36 57.56 0.4M
2025-07-01 57.09 57.50 57.09 57.22 0.2M
2025-06-30 57.21 60.14 56.80 57.29 1.7M
2025-06-27 57.00 57.13 56.78 56.78 0.0M
2025-06-26 56.10 56.94 56.10 56.77 0.4M
2025-06-25 56.15 56.22 56.15 56.20 0.1M
2025-06-24 55.71 56.23 55.71 56.22 0.5M
2025-06-23 55.54 55.75 55.54 55.75 0.5M
2025-06-20 55.78 56.01 55.70 56.01 0.4M
2025-06-19 55.99 55.99 55.82 55.82 0.0M
2025-06-18 56.38 56.38 56.38 56.38 0.0M
2025-06-17 56.55 56.55 56.18 56.18 0.1M
2025-06-16 57.05 57.05 56.95 56.95 0.0M
2025-06-13 57.28 57.36 57.24 57.24 0.6M
2025-06-12 57.70 57.70 57.57 57.57 0.5M
2025-06-11 57.90 57.90 57.90 57.90 0.0M
2025-06-09 57.83 57.83 57.83 57.83 0.0M
2025-06-06 57.81 58.12 57.30 58.12 1.3M
2025-06-05 58.00 58.00 57.71 57.71 0.0M
2025-06-04 57.65 57.70 57.65 57.70 0.0M
2025-06-03 58.04 58.04 57.68 57.68 0.0M
2025-06-02 57.95 58.02 57.90 58.02 0.1M
2025-05-30 58.31 58.31 58.02 58.06 0.2M
2025-05-29 58.74 58.77 58.74 58.77 0.2M
2025-05-28 58.59 58.72 58.30 58.66 5.5M
2025-05-27 59.14 59.22 58.18 58.22 1.2M
2025-05-26 57.99 57.99 57.99 57.99 0.0M
2025-05-22 57.56 57.56 57.56 57.56 0.0M
2025-05-21 57.82 58.02 57.82 58.02 0.0M
2025-05-19 57.40 58.29 53.30 58.29 0.2M
2025-05-16 57.51 57.73 57.51 57.73 0.0M
2025-05-15 57.70 57.74 57.70 57.74 0.0M
2025-05-14 56.98 56.98 56.90 56.90 3.8M
2025-05-13 56.65 56.89 56.53 56.89 0.1M
2025-05-12 56.03 56.58 56.03 56.58 1.3M
2025-05-09 56.50 56.50 56.25 56.30 0.0M
2025-05-08 57.05 57.05 56.91 56.91 0.0M
2025-05-07 57.56 57.68 57.47 57.59 0.0M
2025-05-06 56.73 57.08 56.73 57.07 0.2M
2025-05-05 55.62 55.62 55.62 55.62 0.0M
2025-05-02 55.52 55.74 55.18 55.25 5.6M
2025-04-30 55.42 55.70 55.33 55.69 0.1M
2025-04-29 55.32 55.32 55.17 55.17 0.0M
2025-04-28 56.35 56.57 56.34 56.34 0.2M
2025-04-25 55.86 55.86 55.86 55.86 0.0M
2025-04-24 55.38 56.09 55.38 56.09 0.3M
2025-04-23 55.44 55.44 55.44 55.44 0.0M
2025-04-22 54.17 54.28 54.17 54.28 0.0M
2025-04-21 53.35 53.43 53.35 53.43 0.0M
2025-04-16 52.69 54.31 52.69 52.69 0.1M
2025-04-15 52.50 52.50 52.50 52.50 0.0M
2025-04-14 52.34 52.34 52.01 52.20 0.0M
2025-04-11 52.17 52.17 51.35 51.39 0.3M
2025-04-10 52.35 52.35 51.50 51.70 0.2M
2025-04-09 50.20 52.28 50.03 52.20 0.9M
2025-04-08 51.33 51.33 50.30 50.50 0.7M
2025-04-07 50.52 52.65 50.25 50.50 1.5M
2025-04-04 52.02 53.58 51.66 53.58 0.9M
2025-04-03 54.19 54.50 53.63 53.63 0.1M
2025-04-02 52.97 53.35 52.88 53.32 1.9M
2025-04-01 52.33 52.71 52.33 52.71 0.0M
2025-03-31 52.31 52.31 52.17 52.17 0.0M
2025-03-28 53.03 53.03 52.85 52.85 0.0M
2025-03-27 52.69 52.96 52.69 52.90 0.5M
2025-03-26 52.46 52.47 52.46 52.47 0.0M
2025-03-25 52.51 52.51 52.47 52.47 0.0M
2025-03-24 52.28 52.30 52.25 52.29 0.4M
2025-03-21 52.17 52.20 52.13 52.20 0.5M
2025-03-20 52.53 52.66 52.53 52.66 4.5M
2025-03-19 52.54 52.54 52.54 52.54 0.0M
2025-03-18 51.24 52.44 51.24 52.44 0.1M
2025-03-13 51.37 51.47 51.31 51.31 0.4M
2025-03-11 50.64 50.86 50.64 50.86 0.0M
2025-03-10 51.29 51.29 50.89 51.03 0.3M
2025-03-07 51.60 51.60 51.30 51.46 0.6M
2025-03-06 52.18 52.18 52.18 52.18 0.1M
2025-03-05 51.92 51.92 51.80 51.88 0.6M
2025-03-04 51.58 51.58 50.73 50.99 0.0M
2025-03-03 51.89 52.12 51.65 51.79 0.2M
2025-02-28 51.60 51.60 51.47 51.52 0.3M
2025-02-26 52.07 52.12 52.07 52.07 0.3M
2025-02-25 52.34 52.34 52.06 52.08 1.0M
2025-02-21 52.89 52.89 52.68 52.70 1.6M
2025-02-20 52.84 52.97 52.84 52.86 0.0M
2025-02-19 53.01 53.01 53.01 53.01 0.0M
2025-02-18 52.95 53.05 52.95 53.05 0.1M
2025-02-17 51.41 51.41 51.41 51.41 0.0M
2025-02-13 52.88 53.00 52.88 53.00 0.1M
2025-02-12 52.59 52.94 52.59 52.94 0.2M
2025-02-11 51.90 51.94 51.90 51.94 0.0M
2025-02-10 51.56 51.56 51.56 51.56 0.0M
2025-02-07 51.35 51.35 51.35 51.35 0.0M
2025-02-06 50.78 51.00 50.78 50.99 0.4M
2025-02-05 50.66 51.43 50.66 50.88 0.0M
2025-01-31 50.90 50.93 50.20 50.20 1.5M
2025-01-30 51.28 51.30 51.12 51.15 1.4M
2025-01-29 50.73 50.78 50.51 50.75 0.8M
2025-01-27 51.15 51.15 51.15 51.15 0.0M
2025-01-24 50.89 50.89 50.43 50.43 0.0M
2025-01-23 49.85 50.90 49.85 50.90 0.0M
2025-01-22 50.15 50.69 50.15 50.32 0.0M
2025-01-21 49.81 49.81 49.80 49.80 0.0M
2025-01-20 49.75 49.75 49.70 49.70 0.0M
2025-01-16 49.45 49.45 49.45 49.45 0.0M
2025-01-15 49.55 49.65 49.55 49.65 0.0M
2025-01-13 49.23 49.35 49.13 49.35 0.1M
2025-01-09 49.72 49.80 49.65 49.65 0.1M
2025-01-08 48.80 48.83 48.80 48.83 0.0M
2025-01-07 49.30 49.30 49.30 49.30 0.0M
2025-01-06 48.50 48.54 48.50 48.54 0.0M
2025-01-03 48.34 48.34 48.20 48.20 0.3M
2025-01-02 48.96 48.96 48.96 48.96 0.0M