FTSE BIVA Real Time Price Index (FTFTBIVA)

FTFTBIVA
🏛️ 墨西哥 →
1,244.68
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
07:30 1,236.39 1,241.59 1,236.39 1,238.33 0.0K
07:35 1,238.42 1,242.93 1,238.41 1,241.14 0.0K
07:40 1,240.90 1,244.58 1,240.22 1,243.99 0.0K
07:45 1,243.96 1,245.45 1,242.61 1,243.44 0.0K
07:50 1,243.18 1,244.56 1,242.42 1,243.71 0.0K
07:55 1,243.71 1,243.71 1,241.93 1,242.58 0.0K
08:00 1,242.29 1,242.63 1,240.73 1,241.61 0.0K
08:05 1,241.87 1,242.57 1,240.78 1,241.06 0.0K
08:10 1,241.03 1,243.03 1,240.99 1,242.53 0.0K
08:15 1,242.75 1,244.96 1,242.31 1,244.32 0.0K
08:20 1,244.30 1,245.28 1,243.17 1,244.94 0.0K
08:25 1,244.93 1,244.99 1,243.68 1,243.68 0.0K
08:30 1,243.56 1,243.64 1,243.10 1,243.21 0.0K
08:35 1,243.17 1,245.58 1,242.25 1,245.03 0.0K
08:40 1,244.94 1,245.33 1,243.92 1,244.54 0.0K
08:45 1,244.42 1,249.07 1,244.42 1,248.44 0.0K
08:50 1,248.79 1,249.16 1,247.08 1,247.50 0.0K
08:55 1,247.49 1,247.57 1,246.61 1,246.77 0.0K
09:00 1,246.71 1,246.90 1,246.06 1,246.10 0.0K
09:05 1,246.09 1,246.50 1,245.36 1,245.36 0.0K
09:10 1,245.35 1,245.87 1,244.83 1,245.25 0.0K
09:15 1,245.25 1,245.68 1,245.00 1,245.56 0.0K
09:20 1,245.55 1,245.81 1,244.90 1,245.77 0.0K
09:25 1,245.73 1,245.91 1,245.36 1,245.82 0.0K
09:30 1,245.82 1,246.29 1,245.40 1,245.70 0.0K
09:35 1,245.90 1,246.26 1,244.99 1,244.99 0.0K
09:40 1,244.99 1,245.36 1,244.43 1,244.77 0.0K
09:45 1,244.77 1,245.21 1,244.65 1,244.94 0.0K
09:50 1,244.91 1,244.97 1,244.22 1,244.46 0.0K
09:55 1,244.42 1,244.42 1,244.02 1,244.36 0.0K
10:00 1,244.42 1,244.55 1,244.07 1,244.52 0.0K
10:05 1,244.44 1,244.95 1,244.43 1,244.85 0.0K
10:10 1,244.81 1,244.85 1,244.22 1,244.23 0.0K
10:15 1,244.21 1,244.35 1,243.55 1,243.55 0.0K
10:20 1,243.53 1,244.26 1,243.31 1,243.84 0.0K
10:25 1,243.83 1,244.61 1,243.81 1,244.61 0.0K
10:30 1,244.73 1,245.03 1,243.82 1,243.92 0.0K
10:35 1,243.98 1,244.08 1,243.45 1,243.67 0.0K
10:40 1,243.67 1,243.67 1,243.15 1,243.46 0.0K
10:45 1,243.49 1,243.97 1,243.09 1,243.77 0.0K
10:50 1,243.66 1,243.95 1,243.36 1,243.93 0.0K
10:55 1,243.78 1,243.94 1,243.46 1,243.58 0.0K
11:00 1,243.48 1,243.71 1,242.16 1,242.32 0.0K
11:05 1,242.31 1,242.33 1,241.35 1,241.37 0.0K
11:10 1,241.37 1,241.97 1,241.28 1,241.56 0.0K
11:15 1,241.52 1,242.36 1,241.43 1,242.29 0.0K
11:20 1,242.19 1,242.66 1,242.09 1,242.59 0.0K
11:25 1,242.59 1,242.76 1,242.43 1,242.52 0.0K
11:30 1,242.57 1,242.91 1,242.53 1,242.86 0.0K
11:35 1,242.86 1,243.00 1,242.47 1,242.47 0.0K
11:40 1,242.43 1,242.79 1,242.02 1,242.41 0.0K
11:45 1,242.50 1,242.50 1,241.84 1,242.01 0.0K
11:50 1,242.01 1,242.38 1,241.71 1,242.05 0.0K
11:55 1,242.01 1,243.08 1,241.98 1,243.03 0.0K
12:00 1,243.07 1,245.81 1,243.07 1,245.67 0.0K
12:05 1,245.77 1,246.58 1,244.83 1,246.57 0.0K
12:10 1,246.62 1,247.03 1,245.89 1,247.03 0.0K
12:15 1,247.08 1,247.08 1,246.02 1,246.18 0.0K
12:20 1,246.20 1,246.50 1,245.16 1,245.25 0.0K
12:25 1,245.25 1,245.81 1,244.77 1,244.82 0.0K
12:30 1,244.84 1,246.18 1,244.59 1,245.80 0.0K
12:35 1,245.92 1,246.20 1,245.42 1,245.74 0.0K
12:40 1,245.81 1,246.59 1,245.20 1,245.46 0.0K
12:45 1,245.59 1,245.74 1,245.06 1,245.56 0.0K
12:50 1,245.65 1,246.11 1,245.39 1,245.99 0.0K
12:55 1,246.18 1,246.18 1,245.01 1,245.20 0.0K
13:00 1,245.25 1,245.37 1,244.76 1,245.08 0.0K
13:05 1,244.95 1,245.68 1,244.82 1,245.63 0.0K
13:10 1,245.65 1,246.13 1,245.60 1,246.08 0.0K
13:15 1,246.05 1,246.08 1,245.33 1,245.97 0.0K
13:20 1,245.92 1,246.22 1,245.19 1,245.60 0.0K
13:25 1,245.37 1,246.47 1,245.01 1,246.11 0.0K
13:30 1,246.09 1,246.09 1,245.26 1,245.26 0.0K
13:35 1,245.31 1,246.09 1,245.08 1,246.06 0.0K
13:40 1,245.92 1,245.92 1,243.42 1,244.09 0.0K
13:45 1,243.95 1,245.00 1,243.91 1,244.71 0.0K
13:50 1,244.72 1,244.84 1,243.99 1,244.78 0.0K
13:55 1,244.82 1,245.87 1,244.70 1,244.70 0.0K
14:20 1,244.68 1,244.68 1,244.68 1,244.68 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,237.01 1,249.69 1,236.39 1,244.68 0.0M
2025-09-25 1,237.55 1,244.93 1,233.98 1,236.95 0.0M
2025-09-24 1,247.99 1,254.02 1,234.88 1,238.03 0.0M
2025-09-23 1,241.64 1,249.74 1,238.44 1,246.40 0.0M
2025-09-22 1,227.27 1,242.18 1,224.75 1,241.54 0.0M
2025-09-19 1,228.99 1,235.16 1,224.43 1,227.65 0.0M
2025-09-18 1,235.62 1,236.00 1,220.08 1,228.99 0.0M
2025-09-17 1,244.10 1,246.33 1,233.06 1,235.62 0.0M
2025-09-16 1,235.75 1,246.57 1,234.48 1,244.10 0.0M
2025-09-15 1,235.75 1,246.57 1,234.48 1,244.10 0.0M
2025-09-12 1,230.47 1,238.17 1,229.78 1,235.75 0.0M
2025-09-11 1,209.63 1,238.10 1,209.63 1,230.47 0.0M
2025-09-10 1,212.87 1,219.60 1,208.72 1,209.63 0.0M
2025-09-09 1,212.84 1,216.09 1,208.95 1,212.87 0.0M
2025-09-08 1,211.44 1,213.60 1,205.45 1,212.84 0.0M
2025-09-05 1,198.66 1,213.01 1,198.35 1,211.44 0.0M
2025-09-04 1,193.43 1,199.95 1,187.00 1,198.66 0.0M
2025-09-03 1,196.22 1,204.00 1,190.16 1,193.43 0.0M
2025-09-02 1,178.92 1,197.92 1,171.88 1,196.22 0.0M
2025-09-01 1,175.50 1,181.33 1,169.46 1,178.92 0.0M
2025-08-29 1,184.27 1,184.93 1,174.73 1,175.50 0.0M
2025-08-28 1,174.24 1,190.05 1,172.20 1,184.27 0.0M
2025-08-27 1,163.77 1,175.49 1,153.44 1,174.24 0.0M
2025-08-26 1,172.19 1,174.85 1,161.63 1,163.77 0.0M
2025-08-25 1,186.87 1,187.79 1,170.69 1,172.19 0.0M
2025-08-22 1,174.75 1,190.50 1,172.21 1,186.87 0.0M
2025-08-21 1,165.91 1,178.87 1,165.46 1,174.75 0.0M
2025-08-20 1,171.99 1,173.11 1,165.12 1,165.91 0.0M
2025-08-19 1,168.70 1,173.49 1,166.94 1,171.99 0.0M
2025-08-18 1,170.31 1,173.40 1,163.25 1,168.70 0.0M
2025-08-15 1,167.12 1,174.87 1,165.99 1,170.31 0.0M
2025-08-14 1,173.73 1,173.74 1,162.48 1,167.12 0.0M
2025-08-13 1,176.93 1,180.73 1,171.01 1,173.73 0.0M
2025-08-12 1,171.08 1,179.75 1,168.42 1,176.93 0.0M
2025-08-11 1,166.77 1,173.34 1,165.37 1,171.08 0.0M
2025-08-08 1,170.12 1,173.84 1,165.86 1,166.77 0.0M
2025-08-07 1,149.66 1,170.96 1,148.13 1,170.12 0.0M
2025-08-06 1,148.51 1,161.37 1,147.24 1,149.66 0.0M
2025-08-05 1,139.57 1,150.14 1,138.28 1,148.51 0.0M
2025-08-04 1,144.52 1,145.19 1,136.14 1,139.57 0.0M
2025-08-01 1,154.88 1,156.98 1,141.79 1,144.52 0.0M
2025-07-31 1,153.79 1,159.63 1,147.78 1,154.88 0.0M
2025-07-30 1,161.62 1,164.62 1,150.03 1,153.79 0.0M
2025-07-29 1,147.18 1,164.79 1,135.51 1,161.62 0.0M
2025-07-28 1,152.38 1,153.50 1,139.03 1,147.18 0.0M
2025-07-25 1,148.23 1,153.30 1,141.02 1,152.38 0.0M
2025-07-24 1,137.44 1,149.36 1,137.38 1,148.23 0.0M
2025-07-23 1,116.80 1,139.06 1,116.80 1,137.44 0.0M
2025-07-22 1,122.39 1,125.84 1,111.47 1,116.80 0.0M
2025-07-21 1,132.14 1,134.98 1,121.41 1,122.39 0.0M
2025-07-18 1,139.75 1,141.27 1,129.89 1,132.14 0.0M
2025-07-17 1,138.37 1,144.57 1,134.06 1,139.75 0.0M
2025-07-16 1,138.32 1,143.32 1,135.68 1,138.37 0.0M
2025-07-15 1,135.43 1,143.06 1,131.70 1,138.32 0.0M
2025-07-14 1,139.56 1,141.01 1,129.68 1,135.43 0.0M
2025-07-11 1,143.07 1,144.80 1,129.70 1,139.56 0.0M
2025-07-10 1,144.76 1,146.56 1,137.68 1,143.07 0.0M
2025-07-09 1,155.18 1,156.09 1,143.22 1,144.76 0.0M
2025-07-08 1,159.64 1,159.81 1,146.81 1,155.18 0.0M
2025-07-07 1,169.76 1,171.36 1,157.83 1,159.64 0.0M
2025-07-04 1,168.73 1,172.40 1,167.40 1,169.76 0.0M
2025-07-03 1,177.93 1,185.08 1,166.81 1,168.73 0.0M
2025-07-02 1,166.93 1,179.68 1,166.73 1,177.93 0.0M
2025-07-01 1,159.15 1,167.84 1,154.90 1,166.93 0.0M
2025-06-30 1,160.57 1,168.12 1,156.77 1,159.15 0.0M
2025-06-27 1,161.09 1,169.72 1,158.05 1,160.57 0.0M
2025-06-26 1,151.08 1,164.16 1,145.07 1,161.09 0.0M
2025-06-25 1,145.88 1,153.50 1,142.89 1,151.08 0.0M
2025-06-24 1,132.20 1,147.05 1,131.13 1,145.88 0.0M
2025-06-23 1,136.60 1,136.90 1,121.98 1,132.20 0.0M
2025-06-20 1,133.22 1,141.28 1,129.43 1,136.60 0.0M
2025-06-19 1,145.96 1,148.38 1,132.17 1,133.22 0.0M
2025-06-18 1,143.55 1,149.28 1,139.27 1,145.96 0.0M
2025-06-17 1,151.58 1,152.88 1,140.59 1,143.55 0.0M
2025-06-16 1,159.61 1,167.42 1,150.17 1,151.58 0.0M
2025-06-13 1,166.74 1,166.74 1,153.07 1,159.61 0.0M
2025-06-12 1,164.97 1,172.03 1,160.25 1,166.74 0.0M
2025-06-11 1,171.41 1,178.49 1,164.10 1,164.97 0.0M
2025-06-10 1,165.98 1,173.04 1,161.79 1,171.41 0.0M
2025-06-09 1,171.71 1,176.42 1,164.58 1,165.98 0.0M
2025-06-06 1,165.55 1,173.88 1,152.80 1,171.71 0.0M
2025-06-05 1,161.27 1,170.26 1,160.63 1,165.55 0.0M
2025-06-04 1,165.54 1,172.08 1,160.03 1,161.27 0.0M
2025-06-03 1,166.09 1,169.38 1,160.68 1,165.54 0.0M
2025-06-02 1,169.38 1,184.19 1,164.76 1,166.09 0.0M
2025-05-30 1,186.28 1,186.45 1,167.84 1,169.38 0.0M
2025-05-29 1,187.97 1,194.97 1,184.93 1,186.28 0.0M
2025-05-28 1,185.45 1,194.25 1,181.37 1,187.97 0.0M
2025-05-27 1,178.63 1,209.60 1,176.54 1,185.45 0.0M
2025-05-26 1,178.87 1,180.51 1,174.34 1,178.63 0.0M
2025-05-23 1,168.41 1,180.58 1,155.01 1,178.87 0.0M
2025-05-22 1,181.19 1,181.82 1,166.54 1,168.41 0.0M
2025-05-21 1,176.05 1,182.48 1,170.94 1,181.19 0.0M
2025-05-20 1,180.87 1,187.63 1,174.73 1,176.05 0.0M
2025-05-19 1,170.59 1,189.25 1,165.77 1,180.87 0.0M
2025-05-16 1,168.74 1,175.77 1,162.94 1,170.59 0.0M
2025-05-15 1,163.56 1,171.70 1,153.16 1,168.74 0.0M
2025-05-14 1,159.15 1,164.80 1,153.17 1,163.56 0.0M
2025-05-13 1,146.72 1,167.63 1,141.17 1,159.15 0.0M
2025-05-12 1,143.02 1,155.09 1,128.15 1,146.72 0.0M
2025-05-09 1,149.82 1,157.49 1,141.25 1,143.02 0.0M
2025-05-08 1,174.43 1,183.31 1,147.47 1,149.82 0.0M
2025-05-07 1,163.50 1,177.02 1,158.70 1,174.43 0.0M
2025-05-06 1,131.93 1,165.47 1,127.62 1,163.50 0.0M
2025-05-05 1,131.77 1,135.93 1,123.74 1,131.93 0.0M
2025-05-02 1,142.33 1,142.82 1,124.63 1,131.77 0.0M
2025-05-01 1,130.57 1,144.04 1,122.59 1,142.33 0.0M
2025-04-30 1,130.57 1,144.04 1,122.59 1,142.33 0.0M
2025-04-29 1,161.02 1,162.38 1,128.35 1,130.57 0.0M
2025-04-28 1,153.77 1,169.49 1,152.74 1,161.02 0.0M
2025-04-25 1,148.36 1,155.94 1,141.76 1,153.77 0.0M
2025-04-24 1,136.54 1,155.59 1,131.59 1,148.36 0.0M
2025-04-23 1,115.64 1,147.71 1,115.63 1,136.54 0.0M
2025-04-22 1,094.50 1,117.06 1,092.71 1,115.64 0.0M
2025-04-18 1,071.42 1,087.71 1,069.98 1,078.42 0.0M
2025-04-17 1,071.42 1,087.71 1,069.98 1,078.42 0.0M
2025-04-16 1,071.42 1,087.71 1,069.98 1,078.42 0.0M
2025-04-15 1,064.52 1,076.02 1,062.24 1,071.42 0.0M
2025-04-14 1,045.93 1,072.85 1,045.93 1,064.52 0.0M
2025-04-11 1,047.71 1,060.75 1,044.61 1,045.93 0.0M
2025-04-10 1,069.17 1,069.34 1,045.09 1,047.71 0.0M
2025-04-09 1,019.70 1,073.60 1,009.74 1,069.17 0.0M
2025-04-08 1,023.65 1,043.24 1,016.96 1,019.70 0.0M
2025-04-07 1,046.80 1,052.43 1,016.07 1,023.65 0.0M
2025-04-04 1,099.72 1,099.72 1,041.35 1,046.80 0.0M
2025-04-03 1,088.96 1,115.41 1,074.50 1,099.72 0.0M
2025-04-02 1,079.64 1,089.98 1,072.65 1,088.96 0.0M
2025-04-01 1,062.55 1,081.44 1,058.73 1,079.64 0.0M
2025-03-31 1,077.30 1,077.95 1,057.57 1,062.55 0.0M
2025-03-28 1,083.08 1,084.90 1,066.85 1,077.30 0.0M
2025-03-27 1,069.27 1,084.41 1,067.11 1,083.08 0.0M
2025-03-26 1,075.88 1,077.48 1,067.95 1,069.27 0.0M
2025-03-25 1,065.65 1,077.54 1,065.65 1,075.88 0.0M
2025-03-24 1,067.11 1,071.87 1,063.89 1,065.65 0.0M
2025-03-21 1,074.43 1,075.60 1,063.61 1,067.11 0.0M
2025-03-20 1,073.50 1,075.75 1,069.07 1,074.43 0.0M
2025-03-19 1,067.36 1,080.05 1,065.72 1,073.50 0.0M
2025-03-18 1,061.95 1,075.96 1,061.95 1,067.36 0.0M
2025-03-17 1,050.26 1,064.58 1,050.19 1,061.95 0.0M
2025-03-14 1,050.26 1,064.58 1,050.19 1,061.95 0.0M
2025-03-13 1,053.15 1,058.96 1,048.17 1,050.26 0.0M
2025-03-12 1,042.06 1,054.74 1,039.34 1,053.15 0.0M
2025-03-11 1,045.42 1,048.85 1,034.87 1,042.06 0.0M
2025-03-10 1,069.75 1,070.44 1,038.71 1,045.42 0.0M
2025-03-07 1,067.47 1,070.95 1,048.81 1,069.75 0.0M
2025-03-06 1,064.87 1,079.50 1,058.09 1,067.47 0.0M
2025-03-05 1,059.50 1,065.68 1,056.85 1,064.87 0.0M
2025-03-04 1,053.92 1,065.02 1,030.24 1,059.50 0.0M
2025-03-03 1,056.29 1,079.36 1,052.13 1,053.92 0.0M
2025-02-28 1,062.07 1,067.25 1,054.27 1,056.29 0.0M
2025-02-27 1,074.39 1,077.55 1,056.53 1,062.07 0.0M
2025-02-26 1,068.84 1,078.29 1,064.45 1,074.39 0.0M
2025-02-25 1,082.31 1,083.08 1,065.39 1,068.84 0.0M
2025-02-24 1,084.26 1,089.59 1,073.64 1,082.31 0.0M
2025-02-21 1,094.92 1,096.70 1,078.76 1,084.26 0.0M
2025-02-20 1,090.54 1,100.17 1,085.60 1,094.92 0.0M
2025-02-19 1,100.53 1,100.64 1,089.18 1,090.54 0.0M
2025-02-18 1,094.41 1,104.81 1,088.73 1,100.53 0.0M
2025-02-17 1,090.72 1,095.94 1,085.58 1,094.41 0.0M
2025-02-14 1,091.13 1,095.50 1,086.23 1,090.72 0.0M
2025-02-13 1,088.30 1,096.36 1,084.60 1,091.13 0.0M
2025-02-12 1,077.13 1,092.00 1,067.33 1,088.30 0.0M
2025-02-11 1,066.84 1,079.86 1,059.74 1,077.13 0.0M
2025-02-10 1,063.34 1,074.92 1,063.34 1,066.84 0.0M
2025-02-07 1,060.16 1,065.27 1,058.98 1,063.34 0.0M
2025-02-06 1,041.59 1,062.41 1,041.58 1,060.16 0.0M
2025-02-05 1,048.66 1,064.57 1,039.64 1,041.59 0.0M
2025-02-04 1,034.09 1,052.69 1,034.09 1,048.66 0.0M
2025-02-03 1,050.55 1,056.15 1,031.61 1,034.09 0.0M
2025-01-31 1,050.55 1,056.15 1,031.61 1,034.09 0.0M
2025-01-30 1,041.96 1,058.72 1,041.83 1,050.55 0.0M
2025-01-29 1,042.36 1,044.50 1,032.82 1,041.96 0.0M
2025-01-28 1,044.97 1,049.50 1,039.63 1,042.36 0.0M
2025-01-27 1,038.99 1,048.62 1,034.44 1,044.97 0.0M
2025-01-24 1,034.43 1,041.17 1,033.11 1,038.99 0.0M
2025-01-23 1,033.00 1,039.85 1,020.57 1,034.43 0.0M
2025-01-22 1,022.06 1,041.06 1,017.15 1,033.00 0.0M
2025-01-21 1,018.38 1,026.84 1,016.14 1,022.06 0.0M
2025-01-20 1,011.68 1,020.49 1,010.65 1,018.38 0.0M
2025-01-17 1,011.78 1,021.81 1,010.98 1,011.68 0.0M
2025-01-16 1,019.07 1,021.58 1,010.54 1,011.78 0.0M
2025-01-15 1,010.89 1,020.60 1,010.89 1,019.07 0.0M
2025-01-14 1,010.09 1,017.67 1,008.64 1,010.89 0.0M
2025-01-13 1,003.85 1,012.03 998.82 1,010.09 0.0M
2025-01-10 1,008.78 1,011.17 1,001.10 1,003.85 0.0M
2025-01-09 1,005.17 1,024.67 1,005.17 1,008.78 0.0M
2025-01-08 1,014.63 1,015.32 1,001.09 1,005.17 0.0M
2025-01-07 1,003.68 1,018.46 1,003.68 1,014.63 0.0M
2025-01-06 992.19 1,015.99 992.19 1,003.68 0.0M
2025-01-03 1,009.73 1,011.09 990.60 992.19 0.0M
2025-01-02 1,004.79 1,015.40 1,004.79 1,009.73 0.0M
2025-01-01 991.41 1,008.06 991.41 1,004.79 0.0M