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
2024-12-31 44.97 45.04 44.94 44.94 4.4M
2024-12-30 44.66 44.66 44.21 44.23 4.3M
2024-12-27 45.09 45.09 45.00 45.00 0.0M
2024-12-26 45.00 45.02 45.00 45.02 0.1M
2024-12-24 44.71 44.81 44.68 44.70 0.1M
2024-12-23 44.80 44.80 44.80 44.80 0.0M
2024-12-20 45.04 45.09 45.01 45.03 0.5M
2024-12-19 44.85 44.85 44.74 44.76 0.0M
2024-12-18 45.73 45.73 45.73 45.73 0.2M
2024-12-17 45.89 45.89 45.67 45.68 0.1M
2024-12-13 46.53 46.63 46.53 46.63 0.2M
2024-12-11 46.26 46.26 46.26 46.26 0.0M
2024-12-10 46.25 46.25 46.25 46.25 0.3M
2024-12-09 45.08 47.10 45.08 47.10 0.0M
2024-12-06 46.40 46.40 46.40 46.40 0.0M
2024-12-04 46.29 46.29 46.29 46.29 0.0M
2024-12-03 45.55 45.90 45.55 45.90 0.0M
2024-12-02 45.49 45.49 45.45 45.45 0.0M
2024-11-29 45.15 45.31 45.03 45.13 1.5M
2024-11-27 44.92 44.98 44.92 44.95 0.3M
2024-11-26 45.30 45.30 44.91 44.93 1.4M
2024-11-25 45.80 45.80 45.80 45.80 0.0M
2024-11-21 45.66 45.66 45.66 45.66 0.0M
2024-11-20 45.41 45.41 45.41 45.41 0.0M
2024-11-14 45.88 45.99 45.84 45.90 2.3M
2024-11-13 46.40 46.40 46.36 46.36 0.0M
2024-11-12 46.62 46.62 46.30 46.45 0.1M
2024-11-06 46.14 46.30 46.14 46.30 0.1M
2024-11-04 46.26 46.26 46.26 46.26 0.0M
2024-10-31 45.88 46.02 45.88 45.97 0.0M
2024-10-29 46.55 46.91 46.47 46.52 0.0M
2024-10-25 47.11 47.11 47.08 47.10 1.8M
2024-10-24 47.43 47.43 47.43 47.43 0.0M
2024-10-23 47.61 47.61 47.43 47.43 0.0M
2024-10-22 47.50 47.80 47.50 47.53 1.9M
2024-10-21 47.90 47.90 47.90 47.90 0.0M
2024-10-18 47.78 47.78 47.78 47.78 0.0M
2024-10-17 47.65 47.65 47.65 47.65 0.0M
2024-10-15 47.53 47.72 47.53 47.72 0.4M
2024-10-14 47.35 47.35 47.35 47.35 0.0M
2024-10-09 47.18 47.18 47.18 47.18 0.2M
2024-10-08 46.92 47.04 46.92 47.00 0.1M
2024-10-04 47.81 47.93 47.81 47.90 0.2M
2024-10-02 47.61 47.77 47.59 47.77 0.0M
2024-09-30 47.48 47.55 47.34 47.34 2.0M
2024-09-25 48.06 48.06 47.97 48.00 1.1M
2024-09-24 47.46 48.30 47.46 48.30 0.0M
2024-09-19 47.85 47.90 47.82 47.85 4.8M
2024-09-18 47.51 47.51 47.51 47.51 0.0M
2024-09-17 47.31 47.31 47.31 47.31 0.0M
2024-09-13 47.25 47.36 47.08 47.20 5.4M
2024-09-11 46.41 46.41 46.41 46.41 0.0M
2024-09-10 46.55 46.55 46.55 46.55 0.0M
2024-09-09 46.68 46.68 46.68 46.68 0.0M
2024-09-06 46.43 46.43 46.43 46.43 0.0M
2024-09-05 46.80 47.13 46.80 47.13 0.0M
2024-09-03 47.00 47.00 46.77 46.79 0.7M
2024-08-30 47.12 47.16 47.12 47.16 0.0M
2024-08-29 47.39 47.47 47.34 47.47 0.2M
2024-08-28 46.67 46.67 46.67 46.67 0.0M
2024-08-27 47.31 47.31 47.31 47.31 1.9M
2024-08-26 47.34 47.34 47.34 47.34 0.0M
2024-08-21 48.03 48.03 47.97 47.97 0.8M
2024-08-20 48.29 48.29 48.09 48.09 0.0M
2024-08-19 48.25 48.26 48.23 48.23 0.2M
2024-08-16 48.50 48.50 48.43 48.43 0.0M
2024-08-15 48.52 48.52 48.50 48.52 0.3M
2024-08-14 47.97 47.97 47.97 47.97 0.1M
2024-08-12 47.51 47.51 47.48 47.48 0.0M
2024-08-09 47.41 47.41 47.41 47.41 0.1M
2024-08-07 47.00 47.00 47.00 47.00 0.0M
2024-08-06 46.66 46.66 46.66 46.66 0.0M
2024-08-02 46.26 46.26 46.26 46.26 0.0M
2024-07-31 47.26 47.26 47.26 47.26 0.0M
2024-07-30 47.11 47.11 46.62 46.62 0.0M
2024-07-26 47.00 47.00 47.00 47.00 0.0M
2024-07-25 47.10 47.10 47.10 47.10 0.3M
2024-07-22 47.89 48.00 47.81 48.00 0.5M
2024-07-18 47.74 47.74 47.01 47.08 0.5M
2024-07-17 47.68 47.75 47.48 47.69 0.5M
2024-07-16 48.24 48.24 48.24 48.24 0.0M
2024-07-15 48.68 48.68 48.22 48.24 0.8M
2024-07-10 47.81 47.81 47.81 47.81 0.1M
2024-07-08 46.14 46.14 46.14 46.14 0.0M
2024-07-05 46.07 46.07 46.07 46.07 0.1M
2024-07-04 46.52 46.52 46.52 46.52 0.0M
2024-07-02 45.87 45.91 45.79 45.82 0.0M
2024-07-01 46.49 46.55 46.49 46.55 0.0M
2024-06-28 46.16 46.16 46.16 46.16 6.6M
2024-06-27 45.71 45.71 45.71 45.71 0.0M
2024-06-26 45.68 45.89 45.68 45.70 10.7M
2024-06-25 45.33 46.00 45.29 45.87 37.4M
2024-06-24 46.28 46.28 45.73 45.76 26.3M
2024-06-21 46.50 46.50 46.20 46.20 0.1M
2024-06-20 46.43 46.43 46.43 46.43 0.0M
2024-06-18 45.73 46.26 45.73 46.26 0.0M
2024-06-17 45.30 45.43 45.30 45.43 0.0M
2024-06-14 45.46 45.46 45.46 45.46 0.0M
2024-06-12 46.63 46.63 46.63 46.63 0.0M
2024-06-11 46.15 46.15 46.15 46.15 0.0M
2024-06-10 46.30 46.30 46.30 46.30 0.0M
2024-06-06 48.20 48.20 48.11 48.11 0.0M
2024-06-05 47.34 47.34 47.21 47.30 0.0M
2024-06-04 46.35 46.41 46.35 46.41 0.7M
2024-06-03 47.43 47.43 44.44 44.81 0.1M
2024-05-31 47.44 48.17 47.44 47.87 0.5M
2024-05-30 47.56 47.95 47.56 47.95 0.0M
2024-05-29 47.68 48.05 47.53 47.73 0.1M
2024-05-28 47.87 47.87 47.87 47.87 0.2M
2024-05-27 48.15 48.15 48.15 48.15 0.0M
2024-05-24 48.10 48.10 48.10 48.10 0.1M
2024-05-23 48.60 48.60 48.60 48.60 0.0M
2024-05-22 48.94 48.94 48.94 48.94 0.0M
2024-05-20 49.91 49.91 49.65 49.68 0.1M
2024-05-16 49.96 49.96 49.85 49.89 0.3M
2024-05-15 50.23 50.23 49.89 49.95 0.6M
2024-05-09 49.74 50.21 49.74 50.21 0.1M
2024-05-08 49.47 49.47 49.47 49.47 0.0M
2024-05-07 49.32 49.32 49.32 49.32 0.0M
2024-05-06 49.60 49.66 49.52 49.52 0.0M
2024-05-02 49.16 49.20 49.16 49.20 0.0M
2024-04-30 49.84 49.84 49.04 49.04 0.4M
2024-04-29 50.06 50.15 50.06 50.06 0.2M
2024-04-26 49.92 49.92 49.87 49.88 0.0M
2024-04-25 49.10 49.10 49.08 49.08 0.1M
2024-04-24 49.00 49.00 49.00 49.00 0.1M
2024-04-22 48.79 49.44 48.79 49.43 3.8M
2024-04-19 48.60 48.79 48.60 48.69 0.7M
2024-04-17 48.26 48.26 48.26 48.26 0.0M
2024-04-16 48.51 48.51 48.51 48.51 0.0M
2024-04-15 49.12 49.12 48.85 48.85 0.2M
2024-04-12 49.43 49.43 49.05 49.07 2.0M
2024-04-11 49.19 49.19 49.13 49.13 0.0M
2024-04-10 49.59 49.59 49.07 49.07 0.1M
2024-04-09 50.24 50.28 49.78 49.83 7.0M
2024-04-08 50.28 50.28 50.28 50.28 0.0M
2024-04-05 50.16 50.25 50.16 50.25 11.4M
2024-04-04 50.11 50.11 50.11 50.11 0.0M
2024-04-03 49.92 49.92 49.85 49.92 13.9M
2024-04-02 50.06 50.06 49.78 49.90 1.6M
2024-04-01 49.96 49.96 49.83 49.93 35.5M
2024-03-27 49.86 50.01 49.86 50.00 2.0M
2024-03-26 49.83 49.86 49.83 49.86 0.1M
2024-03-25 49.54 49.54 49.28 49.28 0.1M
2024-03-21 49.61 49.61 49.61 49.61 0.0M
2024-03-15 48.97 49.02 48.93 49.02 0.9M
2024-03-14 48.98 48.98 48.98 48.98 0.0M
2024-03-13 48.41 48.71 48.41 48.71 0.0M
2024-03-12 48.03 48.03 47.99 47.99 0.2M
2024-03-08 48.25 48.26 48.08 48.08 0.0M
2024-03-07 48.42 48.42 48.31 48.31 0.0M
2024-03-06 48.37 48.37 48.37 48.37 0.0M
2024-03-01 49.10 49.10 49.10 49.10 0.0M
2024-02-29 47.19 48.83 47.19 48.77 0.0M
2024-02-28 48.83 48.83 48.65 48.65 0.1M
2024-02-27 49.38 49.47 49.38 49.39 0.2M
2024-02-23 50.00 50.00 49.67 49.75 0.7M
2024-02-22 50.35 50.40 50.35 50.40 0.0M
2024-02-20 50.45 50.45 50.38 50.42 0.2M
2024-02-16 50.51 50.51 50.27 50.40 0.0M
2024-02-12 51.07 51.07 51.07 51.07 0.0M
2024-02-08 51.11 51.19 51.11 51.19 0.0M
2024-02-07 52.01 52.01 51.64 51.95 0.0M
2024-02-06 52.01 52.01 52.00 52.00 0.0M
2024-02-01 50.95 51.21 50.95 51.21 0.0M
2024-01-31 50.67 50.67 50.63 50.63 0.4M
2024-01-30 50.17 50.67 50.06 50.67 2.0M
2024-01-29 50.20 50.38 50.20 50.38 17.0M
2024-01-26 50.05 50.22 50.05 50.22 19.1M
2024-01-25 49.07 49.20 49.07 49.17 19.2M
2024-01-24 49.36 49.36 48.86 48.98 1.9M
2024-01-23 48.77 49.13 48.70 49.04 2.1M
2024-01-22 48.56 48.62 48.34 48.34 2.0M
2024-01-19 48.73 48.98 48.70 48.98 2.0M
2024-01-17 48.68 48.68 48.26 48.26 1.9M
2024-01-16 49.10 49.10 48.84 48.84 1.7M
2024-01-15 49.15 49.17 49.15 49.17 0.0M
2024-01-10 49.12 49.12 48.84 48.92 2.6M
2024-01-09 49.27 49.27 49.27 49.27 0.1M
2024-01-08 49.52 49.53 49.52 49.52 0.0M
2024-01-05 49.22 49.52 49.01 49.52 1.9M
2024-01-04 49.07 49.08 48.75 48.83 1.9M
2024-01-03 49.95 49.95 49.40 49.42 2.0M
2024-01-02 52.14 52.14 49.98 50.22 5.8M