IPC ESG TL (MPMX)

🏛️ 墨西哥 →
1,441.27
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
2025-09-26 1,431.94 1,445.64 1,431.94 1,441.27 0.0M
2025-09-25 1,431.35 1,439.13 1,425.88 1,431.94 0.0M
2025-09-24 1,442.29 1,449.53 1,426.58 1,431.35 0.0M
2025-09-23 1,433.87 1,444.84 1,430.40 1,442.29 0.0M
2025-09-22 1,416.11 1,434.77 1,413.79 1,433.87 0.0M
2025-09-19 1,417.96 1,425.71 1,413.16 1,416.11 0.0M
2025-09-18 1,424.46 1,424.46 1,408.09 1,417.96 0.0M
2025-09-17 1,435.42 1,436.94 1,421.67 1,424.46 0.0M
2025-09-15 1,425.55 1,438.18 1,424.51 1,435.42 0.0M
2025-09-12 1,418.35 1,428.30 1,418.35 1,425.55 0.0M
2025-09-11 1,393.21 1,425.79 1,393.21 1,418.35 0.0M
2025-09-10 1,398.23 1,405.75 1,392.12 1,393.21 0.0M
2025-09-09 1,396.81 1,401.76 1,393.14 1,398.23 0.0M
2025-09-08 1,393.47 1,397.62 1,386.69 1,396.81 0.0M
2025-09-05 1,380.01 1,395.75 1,380.01 1,393.47 0.0M
2025-09-04 1,373.41 1,381.56 1,366.19 1,380.01 0.0M
2025-09-03 1,380.50 1,386.75 1,371.35 1,373.41 0.0M
2025-09-02 1,360.80 1,382.11 1,353.17 1,380.50 0.0M
2025-09-01 1,357.91 1,363.38 1,348.65 1,360.80 0.0M
2025-08-29 1,368.17 1,368.17 1,356.97 1,357.91 0.0M
2025-08-28 1,358.05 1,375.48 1,355.21 1,368.17 0.0M
2025-08-27 1,347.60 1,359.26 1,336.39 1,358.05 0.0M
2025-08-26 1,356.75 1,358.81 1,344.69 1,347.60 0.0M
2025-08-25 1,373.37 1,373.47 1,355.13 1,356.75 0.0M
2025-08-22 1,358.63 1,377.16 1,356.04 1,373.37 0.0M
2025-08-21 1,347.94 1,360.95 1,347.94 1,358.63 0.0M
2025-08-20 1,353.65 1,354.96 1,345.55 1,347.94 0.0M
2025-08-19 1,350.07 1,355.65 1,348.60 1,353.65 0.0M
2025-08-18 1,351.04 1,354.91 1,345.00 1,350.07 0.0M
2025-08-15 1,346.67 1,355.38 1,346.67 1,351.04 0.0M
2025-08-14 1,352.74 1,352.74 1,341.12 1,346.67 0.0M
2025-08-13 1,357.34 1,361.04 1,349.86 1,352.74 0.0M
2025-08-12 1,349.42 1,361.02 1,347.45 1,357.34 0.0M
2025-08-11 1,343.68 1,351.92 1,342.76 1,349.42 0.0M
2025-08-08 1,347.60 1,352.31 1,342.83 1,343.68 0.0M
2025-08-07 1,322.71 1,348.21 1,322.71 1,347.60 0.0M
2025-08-06 1,323.35 1,336.85 1,321.28 1,322.71 0.0M
2025-08-05 1,313.75 1,325.41 1,313.75 1,323.35 0.0M
2025-08-04 1,318.95 1,319.99 1,310.31 1,313.75 0.0M
2025-08-01 1,331.07 1,331.45 1,316.49 1,318.95 0.0M
2025-07-31 1,331.29 1,337.66 1,323.69 1,331.07 0.0M
2025-07-30 1,340.66 1,344.56 1,327.05 1,331.29 0.0M
2025-07-29 1,323.93 1,344.18 1,310.26 1,340.66 0.0M
2025-07-28 1,332.74 1,332.74 1,314.13 1,323.93 0.0M
2025-07-25 1,326.71 1,333.86 1,320.41 1,332.74 0.0M
2025-07-24 1,312.42 1,327.76 1,312.42 1,326.71 0.0M
2025-07-23 1,289.45 1,314.00 1,289.45 1,312.42 0.0M
2025-07-22 1,296.68 1,300.85 1,283.44 1,289.45 0.0M
2025-07-21 1,307.17 1,310.96 1,295.44 1,296.68 0.0M
2025-07-18 1,316.87 1,317.77 1,304.81 1,307.17 0.0M
2025-07-17 1,312.92 1,320.52 1,309.14 1,316.87 0.0M
2025-07-16 1,311.99 1,317.50 1,309.30 1,312.92 0.0M
2025-07-15 1,308.32 1,317.49 1,305.06 1,311.99 0.0M
2025-07-14 1,315.59 1,317.25 1,302.58 1,308.32 0.0M
2025-07-11 1,320.79 1,321.16 1,304.48 1,315.59 0.0M
2025-07-10 1,320.87 1,322.39 1,311.86 1,320.79 0.0M
2025-07-09 1,334.36 1,335.45 1,319.11 1,320.87 0.0M
2025-07-08 1,340.56 1,340.94 1,324.80 1,334.36 0.0M
2025-07-07 1,352.19 1,354.67 1,338.69 1,340.56 0.0M
2025-07-04 1,349.99 1,355.22 1,349.11 1,352.19 0.0M
2025-07-03 1,362.63 1,369.96 1,348.24 1,349.99 0.0M
2025-07-02 1,348.68 1,364.95 1,348.68 1,362.63 0.0M
2025-07-01 1,340.86 1,349.74 1,335.59 1,348.68 0.0M
2025-06-30 1,340.49 1,351.68 1,338.07 1,340.86 0.0M
2025-06-27 1,342.34 1,350.15 1,339.25 1,340.49 0.0M
2025-06-26 1,329.53 1,345.88 1,323.99 1,342.34 0.0M
2025-06-25 1,324.41 1,333.34 1,324.22 1,329.53 0.0M
2025-06-24 1,309.37 1,326.26 1,309.23 1,324.41 0.0M
2025-06-23 1,312.74 1,312.74 1,297.35 1,308.75 0.0M
2025-06-20 1,308.22 1,316.98 1,304.97 1,312.74 0.0M
2025-06-19 1,324.63 1,327.20 1,307.11 1,308.22 0.0M
2025-06-18 1,321.75 1,328.95 1,317.54 1,324.63 0.0M
2025-06-17 1,330.54 1,331.19 1,318.41 1,321.75 0.0M
2025-06-16 1,339.34 1,348.69 1,329.02 1,330.54 0.0M
2025-06-13 1,348.08 1,348.08 1,331.73 1,339.34 0.0M
2025-06-12 1,346.61 1,354.35 1,340.43 1,348.08 0.0M
2025-06-11 1,354.55 1,362.70 1,345.69 1,346.61 0.0M
2025-06-10 1,348.22 1,356.53 1,344.32 1,354.55 0.0M
2025-06-09 1,354.46 1,359.76 1,347.18 1,348.22 0.0M
2025-06-06 1,348.26 1,356.68 1,332.20 1,354.46 0.0M
2025-06-05 1,342.89 1,353.35 1,342.89 1,348.26 0.0M
2025-06-04 1,346.24 1,353.37 1,341.39 1,342.89 0.0M
2025-06-03 1,347.71 1,351.29 1,342.19 1,346.24 0.0M
2025-06-02 1,350.51 1,367.06 1,345.35 1,347.71 0.0M
2025-05-30 1,371.30 1,371.30 1,349.42 1,350.51 0.0M
2025-05-29 1,373.55 1,380.95 1,370.02 1,371.30 0.0M
2025-05-28 1,370.15 1,379.80 1,365.81 1,373.55 0.0M
2025-05-27 1,364.99 1,396.21 1,363.41 1,370.15 0.0M
2025-05-26 1,365.00 1,367.12 1,359.29 1,364.99 0.0M
2025-05-23 1,352.15 1,366.46 1,335.95 1,365.00 0.0M
2025-05-22 1,367.09 1,367.24 1,350.02 1,352.15 0.0M
2025-05-21 1,361.42 1,368.37 1,355.20 1,367.09 0.0M
2025-05-20 1,366.45 1,373.58 1,360.24 1,361.42 0.0M
2025-05-19 1,354.74 1,375.28 1,349.46 1,366.45 0.0M
2025-05-16 1,354.35 1,360.26 1,347.71 1,354.74 0.0M
2025-05-15 1,346.76 1,357.58 1,336.45 1,354.35 0.0M
2025-05-14 1,339.35 1,348.25 1,334.62 1,346.76 0.0M
2025-05-13 1,325.30 1,348.51 1,319.91 1,339.35 0.0M
2025-05-12 1,318.16 1,333.31 1,303.95 1,325.30 0.0M
2025-05-09 1,326.22 1,335.26 1,316.04 1,318.16 0.0M
2025-05-08 1,353.58 1,363.51 1,323.58 1,326.22 0.0M
2025-05-07 1,341.38 1,356.70 1,335.05 1,353.58 0.0M
2025-05-06 1,305.65 1,343.13 1,300.23 1,341.38 0.0M
2025-05-05 1,305.46 1,309.51 1,295.79 1,305.65 0.0M
2025-05-02 1,318.98 1,318.98 1,297.64 1,305.46 0.0M
2025-05-01 1,303.75 1,320.47 1,294.15 1,318.98 0.0M
2025-04-30 1,303.75 1,320.47 1,294.15 1,318.98 0.0M
2025-04-29 1,335.30 1,338.24 1,301.30 1,303.75 0.0M
2025-04-28 1,326.61 1,345.14 1,325.26 1,335.30 0.0M
2025-04-25 1,318.65 1,329.32 1,311.72 1,326.61 0.0M
2025-04-24 1,304.73 1,326.17 1,300.90 1,318.65 0.0M
2025-04-23 1,282.80 1,318.96 1,282.80 1,304.73 0.0M
2025-04-22 1,256.87 1,284.19 1,256.87 1,282.80 0.0M
2025-04-21 1,238.61 1,259.14 1,238.61 1,256.87 0.0M
2025-04-16 1,230.93 1,248.48 1,229.41 1,238.61 0.0M
2025-04-15 1,222.93 1,236.43 1,219.76 1,230.93 0.0M
2025-04-14 1,201.57 1,232.07 1,201.57 1,222.93 0.0M
2025-04-11 1,203.93 1,218.23 1,200.16 1,201.57 0.0M
2025-04-10 1,227.47 1,227.47 1,201.00 1,203.93 0.0M
2025-04-09 1,174.03 1,232.11 1,164.96 1,227.47 0.0M
2025-04-08 1,177.78 1,200.33 1,171.08 1,174.03 0.0M
2025-04-07 1,201.58 1,209.22 1,162.13 1,177.78 0.0M
2025-04-04 1,261.95 1,261.95 1,194.88 1,201.58 0.0M
2025-04-03 1,253.95 1,278.51 1,236.03 1,261.95 0.0M
2025-04-02 1,243.20 1,254.97 1,235.33 1,253.95 0.0M
2025-04-01 1,223.47 1,244.53 1,218.64 1,243.20 0.0M
2025-03-31 1,241.37 1,241.37 1,217.81 1,223.47 0.0M
2025-03-28 1,248.30 1,250.38 1,231.03 1,241.37 0.0M
2025-03-27 1,231.21 1,249.83 1,228.90 1,248.30 0.0M
2025-03-26 1,240.48 1,241.37 1,229.84 1,231.21 0.0M
2025-03-25 1,228.90 1,241.76 1,228.90 1,240.48 0.0M
2025-03-24 1,230.60 1,236.69 1,227.27 1,228.90 0.0M
2025-03-21 1,239.19 1,239.44 1,226.71 1,230.60 0.0M
2025-03-20 1,237.92 1,240.37 1,232.93 1,239.19 0.0M
2025-03-19 1,231.03 1,243.51 1,228.98 1,237.92 0.0M
2025-03-18 1,223.30 1,239.63 1,223.30 1,231.03 0.0M
2025-03-14 1,211.13 1,226.63 1,211.13 1,223.30 0.0M
2025-03-13 1,216.43 1,221.64 1,210.36 1,211.13 0.0M
2025-03-12 1,202.72 1,218.15 1,199.21 1,216.43 0.0M
2025-03-11 1,207.89 1,210.96 1,195.65 1,202.72 0.0M
2025-03-10 1,233.45 1,233.45 1,200.24 1,207.89 0.0M
2025-03-07 1,231.13 1,234.76 1,209.08 1,233.45 0.0M
2025-03-06 1,228.11 1,243.25 1,220.73 1,231.13 0.0M
2025-03-05 1,221.50 1,228.89 1,219.10 1,228.11 0.0M
2025-03-04 1,213.78 1,228.25 1,188.84 1,221.50 0.0M
2025-03-03 1,217.38 1,241.44 1,212.28 1,213.78 0.0M
2025-02-28 1,225.48 1,231.09 1,215.02 1,217.38 0.0M
2025-02-27 1,237.78 1,244.05 1,219.75 1,225.48 0.0M
2025-02-26 1,232.10 1,242.60 1,228.00 1,237.78 0.0M
2025-02-25 1,247.15 1,247.15 1,229.88 1,232.10 0.0M
2025-02-24 1,248.45 1,253.40 1,237.58 1,247.15 0.0M
2025-02-21 1,259.55 1,259.85 1,242.53 1,248.45 0.0M
2025-02-20 1,255.94 1,265.19 1,250.63 1,259.55 0.0M
2025-02-19 1,265.45 1,265.45 1,254.29 1,256.61 0.0M
2025-02-18 1,260.20 1,269.75 1,253.02 1,265.45 0.0M
2025-02-17 1,254.83 1,261.97 1,250.65 1,260.20 0.0M
2025-02-14 1,257.21 1,260.78 1,251.18 1,254.83 0.0M
2025-02-13 1,254.05 1,262.72 1,249.88 1,257.21 0.0M
2025-02-12 1,242.28 1,257.47 1,230.35 1,254.05 0.0M
2025-02-11 1,229.55 1,244.72 1,221.35 1,242.28 0.0M
2025-02-10 1,225.82 1,239.32 1,225.82 1,229.55 0.0M
2025-02-07 1,223.70 1,230.66 1,222.32 1,225.82 0.0M
2025-02-06 1,197.16 1,226.50 1,197.16 1,223.70 0.0M
2025-02-05 1,205.21 1,223.55 1,194.52 1,197.16 0.0M
2025-02-04 1,189.41 1,209.59 1,189.12 1,205.21 0.0M
2025-01-31 1,208.88 1,214.76 1,186.74 1,189.41 0.0M
2025-01-30 1,198.56 1,216.36 1,198.56 1,208.88 0.0M
2025-01-29 1,200.14 1,202.65 1,187.80 1,198.56 0.0M
2025-01-28 1,204.44 1,207.76 1,197.73 1,200.14 0.0M
2025-01-27 1,196.77 1,208.64 1,191.11 1,204.44 0.0M
2025-01-24 1,190.37 1,199.28 1,188.84 1,196.77 0.0M
2025-01-23 1,188.16 1,196.55 1,174.22 1,190.37 0.0M
2025-01-22 1,177.70 1,197.58 1,171.53 1,188.16 0.0M
2025-01-21 1,172.50 1,180.82 1,170.26 1,177.70 0.0M
2025-01-20 1,164.63 1,175.08 1,163.80 1,172.50 0.0M
2025-01-17 1,165.27 1,177.52 1,163.94 1,164.63 0.0M
2025-01-16 1,173.63 1,176.52 1,164.01 1,165.27 0.0M
2025-01-15 1,165.71 1,175.32 1,165.71 1,173.63 0.0M
2025-01-14 1,165.00 1,173.35 1,163.87 1,165.71 0.0M
2025-01-13 1,158.45 1,167.32 1,152.49 1,165.00 0.0M
2025-01-10 1,162.91 1,166.34 1,155.31 1,158.45 0.0M
2025-01-09 1,158.68 1,181.82 1,158.68 1,162.91 0.0M
2025-01-08 1,169.39 1,169.53 1,154.66 1,158.68 0.0M
2025-01-07 1,156.40 1,173.68 1,156.40 1,169.39 0.0M
2025-01-06 1,142.34 1,170.61 1,142.34 1,156.40 0.0M
2025-01-03 1,163.48 1,164.74 1,140.67 1,142.34 0.0M
2025-01-02 1,158.24 1,170.79 1,158.24 1,163.48 0.0M