ESGMEX ISHRS (ESGMEXISHRS)

ESGMEXISHRS
🏛️ 墨西哥 →
57.39
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
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
2023-12-29 50.52 50.64 50.51 50.62 3.7M
2023-12-27 51.06 51.33 50.75 50.87 11.2M
2023-12-26 51.18 51.18 51.10 51.11 0.1M
2023-12-22 50.60 50.60 50.60 50.60 1.2M
2023-12-21 50.35 50.70 50.35 50.70 0.0M
2023-12-20 50.98 50.98 50.28 50.33 9.2M
2023-12-19 51.51 51.51 50.94 50.94 15.5M
2023-12-18 50.24 51.28 50.24 51.23 0.4M
2023-12-15 50.40 50.40 50.40 50.40 0.0M
2023-12-14 50.35 50.36 50.20 50.20 0.1M
2023-12-13 48.07 48.20 48.07 48.20 0.1M
2023-12-11 48.18 48.25 48.18 48.20 1.4M
2023-12-07 47.66 47.66 47.66 47.66 0.0M
2023-12-05 47.29 47.29 47.29 47.29 0.0M
2023-12-04 47.77 47.80 47.77 47.77 1.0M
2023-12-01 47.71 47.71 47.71 47.71 0.0M
2023-11-30 47.16 47.63 47.12 47.63 0.5M
2023-11-29 46.54 46.55 46.54 46.55 0.0M
2023-11-27 46.64 46.64 46.14 46.14 0.0M
2023-11-22 46.70 46.70 46.61 46.61 2.3M
2023-11-21 46.36 46.37 46.36 46.36 0.3M
2023-11-17 46.71 46.74 46.71 46.74 0.0M
2023-11-16 46.49 46.49 46.49 46.49 0.0M
2023-11-15 46.86 47.04 46.74 46.84 0.3M
2023-11-14 45.76 46.00 45.76 46.00 0.0M
2023-11-10 45.39 45.39 45.38 45.38 0.0M
2023-11-09 45.03 45.03 45.03 45.03 0.0M
2023-11-08 45.02 45.02 44.98 44.98 0.0M
2023-11-07 45.38 45.41 45.00 45.00 0.1M
2023-11-06 45.45 45.45 45.30 45.30 0.0M
2023-11-03 45.69 45.69 45.55 45.62 0.1M
2023-11-01 43.61 43.90 43.61 43.90 2.9M
2023-10-31 42.95 43.23 42.95 43.13 0.4M
2023-10-30 43.32 43.32 43.28 43.31 0.5M
2023-10-27 43.09 43.21 43.09 43.21 0.0M
2023-10-26 42.79 43.15 42.79 43.15 0.1M
2023-10-24 42.05 42.05 42.05 42.05 1.8M
2023-10-23 41.01 42.12 41.01 41.93 2.1M
2023-10-20 42.17 42.17 41.90 41.90 2.1M
2023-10-19 42.71 42.71 42.71 42.71 1.9M
2023-10-18 42.83 43.11 42.81 42.86 1.9M
2023-10-17 43.12 43.27 43.11 43.11 1.9M
2023-10-16 43.35 43.35 43.34 43.34 2.0M
2023-10-13 42.89 43.06 42.89 42.95 0.7M
2023-10-12 43.22 43.30 43.14 43.27 0.7M
2023-10-11 43.43 43.52 43.36 43.51 0.6M
2023-10-10 43.44 43.53 43.39 43.42 13.1M
2023-10-09 42.81 42.81 42.43 42.43 0.0M
2023-10-06 42.33 42.99 42.33 42.98 1.2M
2023-10-05 43.17 43.17 42.72 42.88 2.4M
2023-10-04 43.66 43.67 43.66 43.67 11.5M
2023-10-03 43.64 43.67 43.64 43.66 37.5M
2023-09-29 44.14 44.15 44.09 44.09 2.8M
2023-09-28 44.52 44.52 44.52 44.52 0.0M
2023-09-27 44.30 44.30 44.30 44.30 37.4M
2023-09-25 44.25 44.25 44.20 44.20 0.1M
2023-09-21 44.66 44.66 44.66 44.66 0.0M
2023-09-20 44.86 45.25 44.86 45.25 0.0M
2023-09-19 44.43 44.95 44.43 44.90 0.0M
2023-09-18 43.96 44.49 43.96 44.49 0.0M
2023-09-15 43.90 44.15 43.90 44.07 0.6M
2023-09-14 44.34 44.53 44.32 44.44 0.0M
2023-09-13 44.03 44.03 44.03 44.03 0.0M
2023-09-11 44.86 44.86 44.86 44.86 0.0M
2023-09-07 45.04 45.05 45.04 45.05 0.1M
2023-09-05 45.62 45.62 45.46 45.46 0.3M
2023-09-01 45.70 45.72 45.63 45.64 0.2M
2023-08-30 46.87 46.95 46.84 46.95 0.0M
2023-08-29 46.65 46.65 46.65 46.65 0.0M
2023-08-28 46.11 46.11 46.00 46.02 0.2M
2023-08-25 46.31 46.31 46.31 46.31 0.0M
2023-08-23 46.44 46.44 46.29 46.31 1.5M
2023-08-22 45.83 45.83 45.81 45.81 0.2M
2023-08-21 45.85 45.85 45.60 45.60 0.0M
2023-08-18 45.58 46.07 45.58 46.07 0.0M
2023-08-17 45.99 45.99 45.99 45.99 0.3M
2023-08-16 46.34 46.39 46.26 46.36 0.4M
2023-08-14 45.96 45.96 45.76 45.76 0.0M
2023-08-11 46.02 46.02 45.89 45.89 0.0M
2023-08-10 46.67 46.67 46.47 46.49 0.1M
2023-08-08 46.25 46.25 46.25 46.25 0.0M
2023-08-04 46.50 46.66 46.50 46.54 4.3M
2023-08-03 46.03 46.22 46.03 46.20 8.9M
2023-08-02 46.36 46.39 46.03 46.06 4.4M
2023-08-01 47.21 47.21 46.80 46.85 4.3M
2023-07-31 47.60 47.68 47.36 47.36 1.7M
2023-07-28 47.66 47.66 47.66 47.66 0.0M
2023-07-27 47.41 47.41 47.41 47.41 0.0M
2023-07-26 46.80 47.13 46.80 47.13 0.3M
2023-07-25 46.60 46.65 46.60 46.65 1.0M
2023-07-24 46.52 46.52 46.45 46.45 1.4M
2023-07-21 46.52 46.52 46.44 46.46 5.6M
2023-07-20 46.43 46.53 46.34 46.34 1.1M
2023-07-19 46.57 46.57 46.46 46.48 1.3M
2023-07-18 46.53 46.88 46.52 46.79 5.8M
2023-07-17 46.56 46.56 46.34 46.43 2.0M
2023-07-14 46.67 46.70 46.40 46.51 2.5M
2023-07-13 47.15 47.15 46.90 46.93 2.6M
2023-07-12 46.88 46.93 46.64 46.69 3.5M
2023-07-11 46.44 46.70 46.44 46.70 0.9M
2023-07-10 46.65 46.66 46.41 46.52 6.2M
2023-07-07 46.73 46.83 46.73 46.79 6.8M
2023-07-06 46.18 46.29 46.18 46.29 9.5M
2023-07-05 46.87 47.01 46.59 46.92 8.3M
2023-07-04 47.26 47.32 47.00 47.00 0.3M
2023-07-03 46.63 47.26 46.63 47.23 6.1M
2023-06-30 46.39 46.66 46.39 46.43 5.1M
2023-06-29 46.52 46.52 46.52 46.52 0.1M
2023-06-28 46.64 46.64 46.64 46.64 0.1M
2023-06-27 46.21 46.27 46.21 46.27 0.0M
2023-06-26 46.42 46.42 46.35 46.35 0.6M
2023-06-23 46.20 46.43 46.20 46.43 0.5M
2023-06-22 46.56 46.59 46.41 46.56 1.9M
2023-06-20 47.21 47.21 47.10 47.13 0.9M
2023-06-19 47.58 47.59 47.58 47.59 0.0M
2023-06-16 47.70 48.06 47.52 47.65 0.4M
2023-06-15 47.93 48.02 47.77 47.99 3.9M
2023-06-14 47.51 47.65 47.51 47.65 2.0M
2023-06-13 47.01 47.16 47.01 47.08 0.8M
2023-06-12 47.23 47.23 47.07 47.07 0.5M
2023-06-08 47.20 47.21 47.20 47.21 0.1M
2023-06-06 46.57 46.77 46.57 46.77 0.1M
2023-06-05 46.00 46.18 46.00 46.16 0.8M
2023-06-02 45.76 45.90 45.73 45.74 1.5M
2023-06-01 45.68 45.81 45.38 45.45 1.7M
2023-05-31 45.80 45.80 45.73 45.73 0.5M
2023-05-29 48.23 48.23 46.72 46.86 0.3M
2023-05-26 46.67 46.67 46.67 46.67 0.5M
2023-05-25 46.16 46.48 46.16 46.48 0.9M
2023-05-24 46.00 46.02 45.93 45.95 24.5M
2023-05-23 46.26 46.26 45.71 45.75 8.0M
2023-05-22 47.02 47.04 45.97 45.99 13.5M
2023-05-19 47.32 47.32 46.65 46.65 3.1M
2023-05-18 47.41 47.46 47.41 47.45 1.0M
2023-05-17 47.38 47.38 47.28 47.29 4.9M
2023-05-16 47.77 47.77 47.50 47.52 2.2M
2023-05-15 47.50 47.68 47.50 47.61 1.4M
2023-05-12 47.47 47.47 47.22 47.29 4.1M
2023-05-11 47.55 47.61 47.53 47.53 0.9M
2023-05-10 47.80 47.88 47.75 47.84 3.2M
2023-05-09 47.68 47.74 47.68 47.72 0.4M
2023-05-08 47.42 47.42 47.42 47.42 0.1M
2023-05-05 47.40 47.40 47.23 47.23 0.0M
2023-05-04 47.15 47.15 47.15 47.15 0.0M
2023-05-03 47.45 47.59 47.25 47.30 0.5M
2023-05-02 47.38 47.53 47.38 47.49 0.3M
2023-04-28 47.15 47.20 47.15 47.20 0.2M
2023-04-27 46.65 46.67 46.65 46.67 4.0M
2023-04-26 46.76 46.78 46.37 46.40 18.2M
2023-04-25 46.72 46.72 46.72 46.72 0.0M
2023-04-24 46.86 47.06 46.86 47.03 1.9M
2023-04-21 46.53 46.53 46.53 46.53 0.0M
2023-04-18 46.91 46.91 46.64 46.68 1.2M
2023-04-17 47.00 47.20 46.93 47.01 2.1M
2023-04-14 46.82 46.85 46.82 46.85 1.0M
2023-04-13 47.17 47.20 46.99 46.99 2.6M
2023-04-12 46.64 46.64 46.64 46.64 1.0M
2023-04-11 46.85 47.00 46.85 46.98 1.0M
2023-04-10 46.51 46.58 46.51 46.58 3.3M
2023-04-05 45.94 46.90 45.89 46.25 0.4M
2023-04-04 46.35 46.72 46.35 46.50 1.7M
2023-04-03 46.13 46.13 46.13 46.13 0.0M
2023-03-31 46.51 46.51 46.30 46.38 8.1M
2023-03-30 46.64 46.80 46.56 46.56 2.6M
2023-03-29 45.99 46.40 45.90 46.33 7.2M
2023-03-28 45.91 45.91 45.91 45.91 5.0M
2023-03-27 45.71 45.71 45.51 45.54 0.7M
2023-03-24 45.65 45.65 45.51 45.51 0.1M
2023-03-23 45.55 45.68 45.48 45.48 0.0M
2023-03-22 45.56 45.68 45.38 45.38 2.4M
2023-03-21 45.23 45.55 45.07 45.47 2.3M
2023-03-17 45.04 45.04 44.68 44.73 1.2M
2023-03-16 45.16 46.12 45.16 45.72 0.5M
2023-03-15 44.96 45.19 44.96 44.99 2.0M
2023-03-14 46.19 46.19 45.47 45.50 2.2M
2023-03-13 45.90 45.91 45.78 45.80 2.5M
2023-03-10 45.67 45.74 45.55 45.59 0.7M
2023-03-09 46.23 46.23 46.23 46.23 0.0M
2023-03-08 46.09 46.09 46.04 46.04 0.0M
2023-03-07 46.07 46.07 43.78 45.62 1.7M
2023-03-06 46.70 46.71 46.51 46.51 1.4M
2023-03-03 46.10 46.87 46.10 46.86 2.0M
2023-03-02 46.18 46.23 46.08 46.08 0.7M
2023-03-01 46.03 46.19 46.00 46.19 0.8M
2023-02-28 45.59 45.77 45.58 45.70 1.0M
2023-02-24 45.39 45.49 45.39 45.49 0.0M
2023-02-23 45.68 45.86 45.68 45.86 0.1M
2023-02-22 45.80 45.80 45.80 45.80 0.0M
2023-02-21 46.08 46.08 45.66 45.79 0.4M
2023-02-20 46.44 46.44 46.44 46.44 0.1M
2023-02-17 46.20 46.20 46.08 46.08 0.0M
2023-02-15 45.50 46.05 45.50 45.89 0.6M
2023-02-14 45.57 45.86 45.38 45.45 1.1M
2023-02-13 45.25 45.54 45.25 45.54 1.0M
2023-02-10 45.00 45.01 44.88 44.97 5.3M
2023-02-09 45.75 45.75 45.12 45.18 2.1M
2023-02-08 45.50 45.53 45.09 45.53 4.3M
2023-02-07 45.87 45.95 45.39 45.54 1.9M
2023-02-03 46.35 46.35 46.35 46.35 1.1M
2023-02-02 46.30 46.31 46.13 46.28 3.9M
2023-02-01 47.10 47.10 46.90 47.01 1.9M
2023-01-31 46.92 47.46 46.87 47.05 3.8M
2023-01-30 46.90 47.05 46.90 47.04 0.8M
2023-01-27 47.28 47.28 47.20 47.20 0.4M
2023-01-25 47.19 47.22 47.14 47.19 1.0M
2023-01-24 47.29 47.37 47.17 47.20 1.1M
2023-01-23 47.10 47.10 47.00 47.00 0.7M
2023-01-20 46.60 46.70 46.50 46.56 18.1M
2023-01-18 45.90 46.21 45.90 46.17 1.5M
2023-01-17 45.80 45.82 45.76 45.79 0.9M
2023-01-16 46.33 46.33 46.01 46.01 0.0M
2023-01-13 46.35 47.50 46.06 46.29 0.2M
2023-01-12 46.04 46.37 45.87 46.17 1.3M
2023-01-11 45.56 46.00 45.50 45.83 4.0M
2023-01-10 44.93 45.03 44.91 45.03 2.6M
2023-01-09 44.76 45.06 44.63 44.96 4.7M
2023-01-06 43.96 44.71 43.96 44.71 10.3M
2023-01-05 43.58 43.85 43.49 43.80 2.6M
2023-01-04 42.51 43.30 42.50 43.27 11.9M
2023-01-03 42.22 42.35 42.17 42.35 2.2M
2023-01-02 42.00 42.33 42.00 42.30 0.0M