FTSE BIVA EOD Total Return (TFTFTBIVAU)

TFTFTBIVAU
🏛️ 墨西哥 →
1,706.48
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 1,180.85 1,180.85 1,180.85 1,180.85 0.0M
2024-12-30 1,182.11 1,182.11 1,182.11 1,182.11 0.0M
2024-12-27 1,209.11 1,209.11 1,209.11 1,209.11 0.0M
2024-12-26 1,218.12 1,218.12 1,218.12 1,218.12 0.0M
2024-12-25 1,213.35 1,213.35 1,213.35 1,213.35 0.0M
2024-12-24 1,213.35 1,213.35 1,213.35 1,213.35 0.0M
2024-12-23 1,215.80 1,215.80 1,215.80 1,215.80 0.0M
2024-12-20 1,223.66 1,223.66 1,223.66 1,223.66 0.0M
2024-12-19 1,192.39 1,192.39 1,192.39 1,192.39 0.0M
2024-12-18 1,230.89 1,230.89 1,230.89 1,230.89 0.0M
2024-12-17 1,237.80 1,237.80 1,237.80 1,237.80 0.0M
2024-12-16 1,249.72 1,249.72 1,249.72 1,249.72 0.0M
2024-12-13 1,269.84 1,269.84 1,269.84 1,269.84 0.0M
2024-12-12 1,257.35 1,257.35 1,257.35 1,257.35 0.0M
2024-12-11 1,258.44 1,258.44 1,258.44 1,258.44 0.0M
2024-12-10 1,253.07 1,253.07 1,253.07 1,253.07 0.0M
2024-12-09 1,282.29 1,282.29 1,282.29 1,282.29 0.0M
2024-12-06 1,254.99 1,254.99 1,254.99 1,254.99 0.0M
2024-12-05 1,266.38 1,266.38 1,266.38 1,266.38 0.0M
2024-12-04 1,249.78 1,249.78 1,249.78 1,249.78 0.0M
2024-12-03 1,239.67 1,239.67 1,239.67 1,239.67 0.0M
2024-12-02 1,218.08 1,218.08 1,218.08 1,218.08 0.0M
2024-11-29 1,217.73 1,217.73 1,217.73 1,217.73 0.0M
2024-11-28 1,211.71 1,211.71 1,211.71 1,211.71 0.0M
2024-11-27 1,191.31 1,191.31 1,191.31 1,191.31 0.0M
2024-11-26 1,190.75 1,190.75 1,190.75 1,190.75 0.0M
2024-11-25 1,221.49 1,221.49 1,221.49 1,221.49 0.0M
2024-11-22 1,214.62 1,214.62 1,214.62 1,214.62 0.0M
2024-11-21 1,220.79 1,220.79 1,220.79 1,220.79 0.0M
2024-11-20 1,228.24 1,228.24 1,228.24 1,228.24 0.0M
2024-11-19 1,230.65 1,230.65 1,230.65 1,230.65 0.0M
2024-11-18 1,233.46 1,233.46 1,233.46 1,233.46 0.0M
2024-11-15 1,225.08 1,225.08 1,225.08 1,225.08 0.0M
2024-11-14 1,220.99 1,220.99 1,220.99 1,220.99 0.0M
2024-11-13 1,225.06 1,225.06 1,225.06 1,225.06 0.0M
2024-11-12 1,235.84 1,235.84 1,235.84 1,235.84 0.0M
2024-11-11 1,246.76 1,246.76 1,246.76 1,246.76 0.0M
2024-11-08 1,276.10 1,276.10 1,276.10 1,276.10 0.0M
2024-11-07 1,306.75 1,306.75 1,306.75 1,306.75 0.0M
2024-11-06 1,269.39 1,269.39 1,269.39 1,269.39 0.0M
2024-11-05 1,244.91 1,244.91 1,244.91 1,244.91 0.0M
2024-11-04 1,265.94 1,265.94 1,265.94 1,265.94 0.0M
2024-11-01 1,257.25 1,257.25 1,257.25 1,257.25 0.0M
2024-10-31 1,256.12 1,256.12 1,256.12 1,256.12 0.0M
2024-10-30 1,251.55 1,251.55 1,251.55 1,251.55 0.0M
2024-10-29 1,270.06 1,270.06 1,270.06 1,270.06 0.0M
2024-10-28 1,282.63 1,282.63 1,282.63 1,282.63 0.0M
2024-10-25 1,290.46 1,290.46 1,290.46 1,290.46 0.0M
2024-10-24 1,294.01 1,294.01 1,294.01 1,294.01 0.0M
2024-10-23 1,295.10 1,295.10 1,295.10 1,295.10 0.0M
2024-10-22 1,307.27 1,307.27 1,307.27 1,307.27 0.0M
2024-10-21 1,308.42 1,308.42 1,308.42 1,308.42 0.0M
2024-10-18 1,332.34 1,332.34 1,332.34 1,332.34 0.0M
2024-10-17 1,305.32 1,305.32 1,305.32 1,305.32 0.0M
2024-10-16 1,307.22 1,307.22 1,307.22 1,307.22 0.0M
2024-10-15 1,323.50 1,323.50 1,323.50 1,323.50 0.0M
2024-10-14 1,330.47 1,330.47 1,330.47 1,330.47 0.0M
2024-10-11 1,331.19 1,331.19 1,331.19 1,331.19 0.0M
2024-10-10 1,328.76 1,328.76 1,328.76 1,328.76 0.0M
2024-10-09 1,321.43 1,321.43 1,321.43 1,321.43 0.0M
2024-10-08 1,320.83 1,320.83 1,320.83 1,320.83 0.0M
2024-10-07 1,331.15 1,331.15 1,331.15 1,331.15 0.0M
2024-10-04 1,363.89 1,363.89 1,363.89 1,363.89 0.0M
2024-10-03 1,308.95 1,308.95 1,308.95 1,308.95 0.0M
2024-10-02 1,328.17 1,328.17 1,328.17 1,328.17 0.0M
2024-10-01 1,309.21 1,309.21 1,309.21 1,309.21 0.0M
2024-09-30 1,317.95 1,317.95 1,317.95 1,317.95 0.0M
2024-09-27 1,323.92 1,323.92 1,323.92 1,323.92 0.0M
2024-09-26 1,346.34 1,346.34 1,346.34 1,346.34 0.0M
2024-09-25 1,340.20 1,340.20 1,340.20 1,340.20 0.0M
2024-09-24 1,362.66 1,362.66 1,362.66 1,362.66 0.0M
2024-09-23 1,327.65 1,327.65 1,327.65 1,327.65 0.0M
2024-09-20 1,321.63 1,321.63 1,321.63 1,321.63 0.0M
2024-09-19 1,367.02 1,367.02 1,367.02 1,367.02 0.0M
2024-09-18 1,369.76 1,369.76 1,369.76 1,369.76 0.0M
2024-09-17 1,355.78 1,355.78 1,355.78 1,355.78 0.0M
2024-09-16 1,350.95 1,350.95 1,350.95 1,350.95 0.0M
2024-09-13 1,349.27 1,349.27 1,349.27 1,349.27 0.0M
2024-09-12 1,323.63 1,323.63 1,323.63 1,323.63 0.0M
2024-09-11 1,284.66 1,284.66 1,284.66 1,284.66 0.0M
2024-09-10 1,271.57 1,271.57 1,271.57 1,271.57 0.0M
2024-09-09 1,290.18 1,290.18 1,290.18 1,290.18 0.0M
2024-09-06 1,279.91 1,279.91 1,279.91 1,279.91 0.0M
2024-09-05 1,297.84 1,297.84 1,297.84 1,297.84 0.0M
2024-09-04 1,315.90 1,315.90 1,315.90 1,315.90 0.0M
2024-09-03 1,301.45 1,301.45 1,301.45 1,301.45 0.0M
2024-09-02 1,327.08 1,327.08 1,327.08 1,327.08 0.0M
2024-08-30 1,323.42 1,323.42 1,323.42 1,323.42 0.0M
2024-08-29 1,313.07 1,313.07 1,313.07 1,313.07 0.0M
2024-08-28 1,321.12 1,321.12 1,321.12 1,321.12 0.0M
2024-08-27 1,310.80 1,310.80 1,310.80 1,310.80 0.0M
2024-08-26 1,348.01 1,348.01 1,348.01 1,348.01 0.0M
2024-08-23 1,377.51 1,377.51 1,377.51 1,377.51 0.0M
2024-08-22 1,349.93 1,349.93 1,349.93 1,349.93 0.0M
2024-08-21 1,376.49 1,376.49 1,376.49 1,376.49 0.0M
2024-08-20 1,403.13 1,403.13 1,403.13 1,403.13 0.0M
2024-08-19 1,415.34 1,415.34 1,415.34 1,415.34 0.0M
2024-08-16 1,422.35 1,422.35 1,422.35 1,422.35 0.0M
2024-08-15 1,428.63 1,428.63 1,428.63 1,428.63 0.0M
2024-08-14 1,403.52 1,403.52 1,403.52 1,403.52 0.0M
2024-08-13 1,386.11 1,386.11 1,386.11 1,386.11 0.0M
2024-08-12 1,380.44 1,380.44 1,380.44 1,380.44 0.0M
2024-08-09 1,387.14 1,387.14 1,387.14 1,387.14 0.0M
2024-08-08 1,356.74 1,356.74 1,356.74 1,356.74 0.0M
2024-08-07 1,350.59 1,350.59 1,350.59 1,350.59 0.0M
2024-08-06 1,326.72 1,326.72 1,326.72 1,326.72 0.0M
2024-08-05 1,295.62 1,295.62 1,295.62 1,295.62 0.0M
2024-08-02 1,347.33 1,347.33 1,347.33 1,347.33 0.0M
2024-08-01 1,384.07 1,384.07 1,384.07 1,384.07 0.0M
2024-07-31 1,398.89 1,398.89 1,398.89 1,398.89 0.0M
2024-07-30 1,372.74 1,372.74 1,372.74 1,372.74 0.0M
2024-07-29 1,386.84 1,386.84 1,386.84 1,386.84 0.0M
2024-07-26 1,405.17 1,405.17 1,405.17 1,405.17 0.0M
2024-07-25 1,415.86 1,415.86 1,415.86 1,415.86 0.0M
2024-07-24 1,419.49 1,419.49 1,419.49 1,419.49 0.0M
2024-07-23 1,460.75 1,460.75 1,460.75 1,460.75 0.0M
2024-07-22 1,483.35 1,483.35 1,483.35 1,483.35 0.0M
2024-07-19 1,474.45 1,474.45 1,474.45 1,474.45 0.0M
2024-07-18 1,461.46 1,461.46 1,461.46 1,461.46 0.0M
2024-07-17 1,489.18 1,489.18 1,489.18 1,489.18 0.0M
2024-07-16 1,508.48 1,508.48 1,508.48 1,508.48 0.0M
2024-07-15 1,498.27 1,498.27 1,498.27 1,498.27 0.0M
2024-07-12 1,525.49 1,525.49 1,525.49 1,525.49 0.0M
2024-07-11 1,498.46 1,498.46 1,498.46 1,498.46 0.0M
2024-07-10 1,493.06 1,493.06 1,493.06 1,493.06 0.0M
2024-07-09 1,458.15 1,458.15 1,458.15 1,458.15 0.0M
2024-07-08 1,444.35 1,444.35 1,444.35 1,444.35 0.0M
2024-07-05 1,415.19 1,415.19 1,415.19 1,415.19 0.0M
2024-07-04 1,430.48 1,430.48 1,430.48 1,430.48 0.0M
2024-07-03 1,427.70 1,427.70 1,427.70 1,427.70 0.0M
2024-07-02 1,397.60 1,397.60 1,397.60 1,397.60 0.0M
2024-07-01 1,406.55 1,406.55 1,406.55 1,406.55 0.0M
2024-06-28 1,403.62 1,403.62 1,403.62 1,403.62 0.0M
2024-06-27 1,392.50 1,392.50 1,392.50 1,392.50 0.0M
2024-06-26 1,400.76 1,400.76 1,400.76 1,400.76 0.0M
2024-06-25 1,405.54 1,405.54 1,405.54 1,405.54 0.0M
2024-06-24 1,413.77 1,413.77 1,413.77 1,413.77 0.0M
2024-06-21 1,406.13 1,406.13 1,406.13 1,406.13 0.0M
2024-06-20 1,406.35 1,406.35 1,406.35 1,406.35 0.0M
2024-06-19 1,406.30 1,406.30 1,406.30 1,406.30 0.0M
2024-06-18 1,403.45 1,403.45 1,403.45 1,403.45 0.0M
2024-06-17 1,369.57 1,369.57 1,369.57 1,369.57 0.0M
2024-06-14 1,368.86 1,368.86 1,368.86 1,368.86 0.0M
2024-06-13 1,362.53 1,362.53 1,362.53 1,362.53 0.0M
2024-06-12 1,360.12 1,360.12 1,360.12 1,360.12 0.0M
2024-06-11 1,398.65 1,398.65 1,398.65 1,398.65 0.0M
2024-06-10 1,397.63 1,397.63 1,397.63 1,397.63 0.0M
2024-06-07 1,402.12 1,402.12 1,402.12 1,402.12 0.0M
2024-06-06 1,507.98 1,507.98 1,507.98 1,507.98 0.0M
2024-06-05 1,504.09 1,504.09 1,504.09 1,504.09 0.0M
2024-06-04 1,454.40 1,454.40 1,454.40 1,454.40 0.0M
2024-06-03 1,431.07 1,431.07 1,431.07 1,431.07 0.0M
2024-05-31 1,567.83 1,567.83 1,567.83 1,567.83 0.0M
2024-05-30 1,580.29 1,580.29 1,580.29 1,580.29 0.0M
2024-05-29 1,578.19 1,578.19 1,578.19 1,578.19 0.0M
2024-05-28 1,602.45 1,602.45 1,602.45 1,602.45 0.0M
2024-05-27 1,617.09 1,617.09 1,617.09 1,617.09 0.0M
2024-05-24 1,608.54 1,608.54 1,608.54 1,608.54 0.0M
2024-05-23 1,621.46 1,621.46 1,621.46 1,621.46 0.0M
2024-05-22 1,645.93 1,645.93 1,645.93 1,645.93 0.0M
2024-05-21 1,660.15 1,660.15 1,660.15 1,660.15 0.0M
2024-05-20 1,677.71 1,677.71 1,677.71 1,677.71 0.0M
2024-05-17 1,680.80 1,680.80 1,680.80 1,680.80 0.0M
2024-05-16 1,670.18 1,670.18 1,670.18 1,670.18 0.0M
2024-05-15 1,669.17 1,669.17 1,669.17 1,669.17 0.0M
2024-05-14 1,648.14 1,648.14 1,648.14 1,648.14 0.0M
2024-05-13 1,668.81 1,668.81 1,668.81 1,668.81 0.0M
2024-05-10 1,672.68 1,672.68 1,672.68 1,672.68 0.0M
2024-05-09 1,661.45 1,661.45 1,661.45 1,661.45 0.0M
2024-05-08 1,634.57 1,634.57 1,634.57 1,634.57 0.0M
2024-05-07 1,639.82 1,639.82 1,639.82 1,639.82 0.0M
2024-05-06 1,638.80 1,638.80 1,638.80 1,638.80 0.0M
2024-05-03 1,625.25 1,625.25 1,625.25 1,625.25 0.0M
2024-05-02 1,617.49 1,617.49 1,617.49 1,617.49 0.0M
2024-05-01 1,609.09 1,609.09 1,609.09 1,609.09 0.0M
2024-04-30 1,608.52 1,608.52 1,608.52 1,608.52 0.0M
2024-04-29 1,637.51 1,637.51 1,637.51 1,637.51 0.0M
2024-04-26 1,623.71 1,623.71 1,623.71 1,623.71 0.0M
2024-04-25 1,598.18 1,598.18 1,598.18 1,598.18 0.0M
2024-04-24 1,596.96 1,596.96 1,596.96 1,596.96 0.0M
2024-04-23 1,611.67 1,611.67 1,611.67 1,611.67 0.0M
2024-04-22 1,598.09 1,598.09 1,598.09 1,598.09 0.0M
2024-04-19 1,566.92 1,566.92 1,566.92 1,566.92 0.0M
2024-04-18 1,576.81 1,576.81 1,576.81 1,576.81 0.0M
2024-04-17 1,580.87 1,580.87 1,580.87 1,580.87 0.0M
2024-04-16 1,579.23 1,579.23 1,579.23 1,579.23 0.0M
2024-04-15 1,619.99 1,619.99 1,619.99 1,619.99 0.0M
2024-04-12 1,633.83 1,633.83 1,633.83 1,633.83 0.0M
2024-04-11 1,665.68 1,665.68 1,665.68 1,665.68 0.0M
2024-04-10 1,659.84 1,659.84 1,659.84 1,659.84 0.0M
2024-04-09 1,700.91 1,700.91 1,700.91 1,700.91 0.0M
2024-04-08 1,712.26 1,712.26 1,712.26 1,712.26 0.0M
2024-04-05 1,702.89 1,702.89 1,702.89 1,702.89 0.0M
2024-04-04 1,693.07 1,693.07 1,693.07 1,693.07 0.0M
2024-04-03 1,677.44 1,677.44 1,677.44 1,677.44 0.0M
2024-04-02 1,679.90 1,679.90 1,679.90 1,679.90 0.0M
2024-04-01 1,677.57 1,677.57 1,677.57 1,677.57 0.0M
2024-03-28 1,673.09 1,673.09 1,673.09 1,673.09 0.0M
2024-03-27 1,682.32 1,682.32 1,682.32 1,682.32 0.0M
2024-03-26 1,663.15 1,663.15 1,663.15 1,663.15 0.0M
2024-03-25 1,641.83 1,641.83 1,641.83 1,641.83 0.0M
2024-03-22 1,643.10 1,643.10 1,643.10 1,643.10 0.0M
2024-03-21 1,644.43 1,644.43 1,644.43 1,644.43 0.0M
2024-03-20 1,641.20 1,641.20 1,641.20 1,641.20 0.0M
2024-03-19 1,603.46 1,603.46 1,603.46 1,603.46 0.0M
2024-03-18 1,624.36 1,624.36 1,624.36 1,624.36 0.0M
2024-03-15 1,633.06 1,633.06 1,633.06 1,633.06 0.0M
2024-03-14 1,631.96 1,631.96 1,631.96 1,631.96 0.0M
2024-03-13 1,622.91 1,622.91 1,622.91 1,622.91 0.0M
2024-03-12 1,587.24 1,587.24 1,587.24 1,587.24 0.0M
2024-03-11 1,593.67 1,593.67 1,593.67 1,593.67 0.0M
2024-03-08 1,591.47 1,591.47 1,591.47 1,591.47 0.0M
2024-03-07 1,587.70 1,587.70 1,587.70 1,587.70 0.0M
2024-03-06 1,598.07 1,598.07 1,598.07 1,598.07 0.0M
2024-03-05 1,599.59 1,599.59 1,599.59 1,599.59 0.0M
2024-03-04 1,591.08 1,591.08 1,591.08 1,591.08 0.0M
2024-03-01 1,589.58 1,589.58 1,589.58 1,589.58 0.0M
2024-02-29 1,580.27 1,580.27 1,580.27 1,580.27 0.0M
2024-02-28 1,575.83 1,575.83 1,575.83 1,575.83 0.0M
2024-02-27 1,604.71 1,604.71 1,604.71 1,604.71 0.0M
2024-02-26 1,597.74 1,597.74 1,597.74 1,597.74 0.0M
2024-02-23 1,609.76 1,609.76 1,609.76 1,609.76 0.0M
2024-02-22 1,622.11 1,622.11 1,622.11 1,622.11 0.0M
2024-02-21 1,623.99 1,623.99 1,623.99 1,623.99 0.0M
2024-02-20 1,632.25 1,632.25 1,632.25 1,632.25 0.0M
2024-02-19 1,636.51 1,636.51 1,636.51 1,636.51 0.0M
2024-02-16 1,625.57 1,625.57 1,625.57 1,625.57 0.0M
2024-02-15 1,628.31 1,628.31 1,628.31 1,628.31 0.0M
2024-02-14 1,623.18 1,623.18 1,623.18 1,623.18 0.0M
2024-02-13 1,604.74 1,604.74 1,604.74 1,604.74 0.0M
2024-02-12 1,633.15 1,633.15 1,633.15 1,633.15 0.0M
2024-02-09 1,627.29 1,627.29 1,627.29 1,627.29 0.0M
2024-02-08 1,637.74 1,637.74 1,637.74 1,637.74 0.0M
2024-02-07 1,668.48 1,668.48 1,668.48 1,668.48 0.0M
2024-02-06 1,666.06 1,666.06 1,666.06 1,666.06 0.0M
2024-02-05 1,636.14 1,636.14 1,636.14 1,636.14 0.0M
2024-02-02 1,643.28 1,643.28 1,643.28 1,643.28 0.0M
2024-02-01 1,633.89 1,633.89 1,633.89 1,633.89 0.0M
2024-01-31 1,615.53 1,615.53 1,615.53 1,615.53 0.0M
2024-01-30 1,617.44 1,617.44 1,617.44 1,617.44 0.0M
2024-01-29 1,602.43 1,602.43 1,602.43 1,602.43 0.0M
2024-01-26 1,602.33 1,602.33 1,602.33 1,602.33 0.0M
2024-01-25 1,575.92 1,575.92 1,575.92 1,575.92 0.0M
2024-01-24 1,565.48 1,565.48 1,565.48 1,565.48 0.0M
2024-01-23 1,549.32 1,549.32 1,549.32 1,549.32 0.0M
2024-01-22 1,548.20 1,548.20 1,548.20 1,548.20 0.0M
2024-01-19 1,570.44 1,570.44 1,570.44 1,570.44 0.0M
2024-01-18 1,543.41 1,543.41 1,543.41 1,543.41 0.0M
2024-01-17 1,530.99 1,530.99 1,530.99 1,530.99 0.0M
2024-01-16 1,559.33 1,559.33 1,559.33 1,559.33 0.0M
2024-01-15 1,594.78 1,594.78 1,594.78 1,594.78 0.0M
2024-01-12 1,602.89 1,602.89 1,602.89 1,602.89 0.0M
2024-01-11 1,586.50 1,586.50 1,586.50 1,586.50 0.0M
2024-01-10 1,581.04 1,581.04 1,581.04 1,581.04 0.0M
2024-01-09 1,578.53 1,578.53 1,578.53 1,578.53 0.0M
2024-01-08 1,623.39 1,623.39 1,623.39 1,623.39 0.0M
2024-01-05 1,615.97 1,615.97 1,615.97 1,615.97 0.0M
2024-01-04 1,577.22 1,577.22 1,577.22 1,577.22 0.0M
2024-01-03 1,586.44 1,586.44 1,586.44 1,586.44 0.0M
2024-01-02 1,620.68 1,620.68 1,620.68 1,620.68 0.0M