iShares $ Floating Rate Bond UCITS ETF MXN (Acc) (FRMXNXN)

FRMXNXN
🏛️ 墨西哥 →
922.20
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
2024-12-31 860.00 862.86 860.00 862.86 0.0M
2024-12-27 862.84 862.84 862.84 862.84 0.0M
2024-12-26 858.32 858.32 858.32 858.32 0.0M
2024-12-24 856.50 856.50 856.50 856.50 0.0M
2024-12-23 857.00 857.00 857.00 857.00 0.0M
2024-12-20 857.20 857.20 855.50 855.50 0.0M
2024-12-19 861.00 861.00 857.64 857.64 0.0M
2024-12-18 856.00 856.00 855.50 856.00 0.0M
2024-12-17 856.00 856.00 856.00 856.00 0.0M
2024-12-16 855.40 855.40 855.40 855.40 0.0M
2024-12-13 855.00 855.00 853.00 853.00 0.0M
2024-12-11 853.00 853.00 853.00 853.00 0.0M
2024-12-10 858.00 858.00 852.30 854.09 0.0M
2024-12-09 855.64 855.64 855.64 855.64 0.0M
2024-12-06 850.56 854.40 846.00 854.40 0.0M
2024-12-05 854.00 854.00 854.00 854.00 0.1M
2024-12-03 849.38 849.38 849.38 849.38 0.0M
2024-12-02 790.99 852.25 790.99 852.25 0.1M
2024-11-29 849.00 853.06 849.00 853.06 0.0M
2024-11-27 848.00 853.05 842.80 851.19 0.1M
2024-11-26 855.79 855.79 850.19 851.00 0.1M
2024-11-25 845.00 850.62 845.00 850.62 0.0M
2024-11-22 848.00 848.00 847.50 847.50 0.1M
2024-11-21 851.47 851.47 841.69 841.69 0.1M
2024-11-20 847.90 849.42 847.00 847.00 0.1M
2024-11-19 845.48 848.82 845.48 848.82 0.0M
2024-11-15 846.24 846.24 846.24 846.24 0.0M
2024-11-14 843.00 848.11 841.00 848.11 0.1M
2024-11-13 847.00 847.14 846.90 847.09 0.2M
2024-11-12 849.19 849.19 841.00 846.83 0.1M
2024-11-08 841.00 846.26 841.00 846.26 0.0M
2024-11-07 850.00 850.00 846.34 846.34 0.0M
2024-11-06 846.50 846.50 846.50 846.50 0.0M
2024-11-05 839.00 844.55 839.00 844.55 0.0M
2024-11-04 843.33 843.33 843.07 843.07 0.0M
2024-11-01 839.00 839.00 833.00 833.00 0.0M
2024-10-31 844.02 844.02 843.45 843.45 0.1M
2024-10-30 838.00 838.00 838.00 838.00 0.0M
2024-10-29 833.00 840.18 833.00 837.00 0.0M
2024-10-25 832.00 832.00 832.00 832.00 0.0M
2024-10-24 838.92 838.92 838.92 838.92 0.0M
2024-10-23 839.56 841.09 835.15 841.09 0.0M
2024-10-22 842.00 842.00 835.00 840.84 0.0M
2024-10-21 844.00 844.00 842.17 842.17 0.0M
2024-10-18 835.00 842.17 835.00 842.17 0.2M
2024-10-17 833.00 839.20 833.00 839.20 0.1M
2024-10-16 836.02 836.02 835.50 835.50 0.0M
2024-10-15 837.34 837.34 834.00 834.00 0.2M
2024-10-14 834.00 834.70 834.00 834.70 0.0M
2024-10-11 838.86 839.11 838.86 839.11 0.1M
2024-10-10 834.00 838.42 834.00 838.42 0.1M
2024-10-09 828.05 828.05 828.05 828.05 0.1M
2024-10-08 832.00 837.35 832.00 837.20 0.1M
2024-10-07 837.60 837.60 827.11 836.65 0.2M
2024-10-04 830.71 836.94 830.71 836.77 0.1M
2024-10-03 837.66 837.66 833.00 836.89 0.3M
2024-10-02 836.00 836.00 834.00 834.00 0.1M
2024-09-30 834.07 836.68 834.07 835.45 0.0M
2024-09-27 837.26 837.26 837.26 837.26 0.1M
2024-09-26 838.80 838.80 834.62 834.70 0.2M
2024-09-25 834.00 834.00 832.19 834.00 0.2M
2024-09-23 834.00 838.00 831.71 833.61 0.2M
2024-09-20 829.73 833.14 829.73 833.14 0.2M
2024-09-19 831.71 833.00 831.71 833.00 0.2M
2024-09-18 835.18 835.18 833.00 833.35 0.3M
2024-09-17 833.87 833.87 833.87 833.87 0.0M
2024-09-12 830.87 831.17 830.87 831.17 0.1M
2024-09-11 825.00 840.00 820.00 829.32 0.1M
2024-09-10 828.93 830.07 820.88 830.07 0.1M
2024-09-09 832.77 835.29 832.77 832.77 0.1M
2024-09-06 826.88 830.67 826.88 830.65 1.3M
2024-09-05 825.54 828.55 822.00 828.55 1.4M
2024-09-04 825.85 826.80 825.85 826.33 0.1M
2024-09-03 829.39 829.39 818.37 827.32 0.1M
2024-08-30 830.83 830.83 828.66 828.66 0.0M
2024-08-29 827.00 827.00 818.00 818.00 0.0M
2024-08-28 827.15 827.15 820.70 820.70 0.1M
2024-08-27 833.00 833.00 828.00 828.00 0.0M
2024-08-26 827.00 827.00 827.00 827.00 0.0M
2024-08-23 825.96 825.96 821.80 821.80 0.0M
2024-08-22 823.70 823.90 823.30 823.90 0.1M
2024-08-20 824.45 824.45 824.45 824.45 0.0M
2024-08-19 828.56 831.00 826.10 826.10 0.0M
2024-08-16 826.84 835.04 823.88 823.88 0.1M
2024-08-15 817.50 821.58 817.50 820.92 0.0M
2024-08-14 819.32 823.51 813.69 822.81 0.1M
2024-08-13 822.47 822.47 822.47 822.47 0.1M
2024-08-12 819.77 820.97 819.77 820.97 0.0M
2024-08-09 815.00 820.64 812.00 820.64 0.0M
2024-08-08 817.00 823.80 817.00 823.80 0.0M
2024-08-07 821.00 822.15 819.96 819.96 0.1M
2024-08-06 815.00 821.03 815.00 821.03 0.0M
2024-08-05 809.96 815.69 809.96 815.41 1.0M
2024-08-02 822.32 822.32 821.00 821.00 0.1M
2024-08-01 821.06 821.06 819.62 819.62 0.1M
2024-07-31 820.15 820.15 820.15 820.15 0.0M
2024-07-30 821.14 821.14 821.14 821.14 0.0M
2024-07-29 821.69 821.69 818.09 821.69 0.1M
2024-07-26 822.00 822.00 822.00 822.00 0.0M
2024-07-25 818.94 819.43 818.94 819.43 0.1M
2024-07-24 822.00 822.00 818.73 818.73 0.1M
2024-07-23 815.00 815.00 812.00 812.00 0.1M
2024-07-22 817.58 819.00 817.58 818.00 0.0M
2024-07-19 812.40 819.38 812.40 819.38 0.0M
2024-07-18 817.88 819.40 812.00 819.40 0.1M
2024-07-17 816.30 819.54 809.41 818.21 0.1M
2024-07-16 818.05 818.05 813.64 813.64 0.0M
2024-07-15 819.00 820.65 816.50 820.65 0.1M
2024-07-12 815.60 817.08 815.60 816.81 0.2M
2024-07-11 816.50 816.50 816.50 816.50 0.2M
2024-07-09 810.00 815.84 810.00 815.84 0.1M
2024-07-08 818.00 818.00 809.51 814.25 0.1M
2024-07-05 811.58 815.90 811.58 812.00 0.2M
2024-07-04 817.90 817.90 817.90 817.90 0.0M
2024-07-03 813.64 820.00 813.64 820.00 0.0M
2024-07-02 811.00 811.00 811.00 811.00 0.0M
2024-07-01 809.25 812.74 809.25 810.60 0.0M
2024-06-27 807.94 807.94 807.94 807.94 0.0M
2024-06-26 815.00 815.00 805.72 811.66 0.2M
2024-06-25 800.00 818.00 800.00 818.00 0.0M
2024-06-24 810.59 821.89 801.00 811.51 0.1M
2024-06-21 814.25 814.25 811.22 811.22 0.1M
2024-06-20 813.27 821.50 812.17 820.50 0.1M
2024-06-19 812.01 812.01 809.00 809.00 0.0M
2024-06-18 809.33 817.00 809.33 817.00 0.0M
2024-06-17 809.20 809.20 809.01 809.01 0.1M
2024-06-14 816.89 816.99 809.01 809.01 0.1M
2024-06-13 808.12 808.24 796.74 804.90 0.0M
2024-06-12 810.26 816.99 808.57 808.57 0.1M
2024-06-11 816.99 816.99 807.57 807.57 0.0M
2024-06-10 806.33 807.40 790.00 790.00 0.0M
2024-06-07 807.12 808.27 807.12 808.27 0.0M
2024-06-06 808.10 821.86 808.10 821.86 0.1M
2024-06-05 811.71 812.99 805.50 806.69 0.1M
2024-06-04 805.00 816.42 797.00 816.42 0.1M
2024-05-30 804.86 805.51 804.86 805.51 0.3M
2024-05-29 810.99 810.99 802.13 802.13 0.0M
2024-05-28 813.00 814.98 801.48 805.07 0.0M
2024-05-24 805.71 805.71 803.54 803.54 0.0M
2024-05-23 802.40 803.94 795.00 803.94 0.0M
2024-05-22 803.42 803.61 803.42 803.61 0.0M
2024-05-21 802.50 802.50 802.50 802.50 0.0M
2024-05-20 802.37 802.37 802.37 802.37 0.1M
2024-05-17 802.30 808.99 792.00 792.00 0.0M
2024-05-16 802.10 806.11 801.91 801.91 0.0M
2024-05-15 799.83 803.98 799.83 802.11 0.1M
2024-05-14 801.36 801.36 792.00 796.05 0.0M
2024-05-13 800.09 801.99 799.00 800.23 0.1M
2024-05-09 801.14 801.14 800.29 800.29 0.1M
2024-05-08 798.81 800.12 798.80 800.12 0.1M
2024-05-06 798.42 798.42 798.42 798.42 0.0M
2024-05-03 799.24 799.24 799.24 799.24 0.0M
2024-04-30 794.00 794.00 785.00 786.00 0.0M
2024-04-29 796.20 796.20 793.92 793.92 0.1M
2024-04-26 795.72 801.00 795.72 797.24 0.1M
2024-04-25 795.17 796.63 795.17 796.63 0.0M
2024-04-24 792.78 795.30 791.20 795.30 0.7M
2024-04-23 794.52 794.52 791.50 791.50 0.0M
2024-04-22 805.16 805.16 791.84 794.35 0.0M
2024-04-19 791.84 791.84 791.84 791.84 0.0M
2024-04-18 794.50 794.50 791.84 791.84 0.0M
2024-04-16 792.54 793.33 792.54 793.33 0.0M
2024-04-15 779.29 779.29 779.29 779.29 0.0M
2024-04-12 792.18 792.18 792.18 792.18 0.1M
2024-04-11 792.92 794.26 789.72 794.26 0.1M
2024-04-10 793.14 793.14 793.14 793.14 0.0M
2024-04-09 791.33 792.55 791.33 792.55 0.0M
2024-04-05 792.00 792.00 792.00 792.00 0.0M
2024-04-04 787.47 791.95 783.00 783.00 0.0M
2024-04-03 800.55 800.55 787.23 790.53 0.1M
2024-04-02 789.82 789.82 789.46 789.46 0.0M
2024-03-27 789.27 789.65 789.27 789.65 0.0M
2024-03-26 790.64 790.64 788.11 788.11 0.0M
2024-03-25 788.06 788.06 788.06 788.06 0.0M
2024-03-22 784.50 784.50 784.42 784.42 0.1M
2024-03-21 786.55 786.55 786.11 786.11 0.0M
2024-03-20 781.43 782.00 777.00 782.00 0.1M
2024-03-19 785.34 795.18 771.00 771.00 0.0M
2024-03-14 785.46 785.46 785.00 785.00 0.1M
2024-03-13 787.93 787.93 781.01 784.55 0.1M
2024-03-12 783.50 783.50 783.00 783.00 0.0M
2024-03-11 775.00 783.64 774.30 783.64 0.0M
2024-03-08 783.00 783.00 783.00 783.00 0.0M
2024-03-07 781.00 783.00 781.00 783.00 0.1M
2024-03-06 782.00 782.00 782.00 782.00 0.0M
2024-03-05 787.89 787.89 781.68 781.68 0.1M
2024-03-04 781.84 783.00 781.84 783.00 0.0M
2024-03-01 782.67 782.69 782.67 782.69 0.0M
2024-02-29 792.47 792.71 792.47 792.71 0.1M
2024-02-28 778.47 791.66 778.47 791.66 0.0M
2024-02-27 780.08 780.96 777.00 780.96 0.1M
2024-02-26 766.35 779.80 766.35 779.80 0.0M
2024-02-23 776.89 789.36 776.89 789.36 0.0M
2024-02-22 773.00 789.37 765.87 765.87 0.1M
2024-02-21 773.31 773.31 773.31 773.31 0.0M
2024-02-20 764.46 778.69 764.46 776.00 0.1M
2024-02-16 778.49 778.49 778.49 778.49 0.0M
2024-02-15 777.00 777.00 777.00 777.00 0.1M
2024-02-14 777.06 777.60 777.06 777.60 0.0M
2024-02-13 764.00 764.00 764.00 764.00 0.0M
2024-02-12 776.05 776.60 763.00 776.60 0.1M
2024-02-09 776.00 778.36 768.93 778.36 0.0M
2024-02-07 766.00 766.00 766.00 766.00 0.1M
2024-02-02 773.16 773.16 773.16 773.16 0.1M
2024-02-01 772.66 780.99 770.00 773.83 0.0M
2024-01-30 770.16 770.16 770.16 770.16 0.0M
2024-01-29 771.56 772.07 768.49 772.07 0.1M
2024-01-26 771.27 771.34 768.00 771.34 0.0M
2024-01-25 768.60 770.00 768.60 770.00 0.2M
2024-01-23 770.00 771.28 770.00 771.28 0.1M
2024-01-22 762.00 770.29 762.00 770.29 0.0M
2024-01-19 762.00 769.98 762.00 765.87 0.0M
2024-01-18 762.00 770.00 762.00 769.55 0.0M
2024-01-17 768.17 768.94 767.00 768.29 0.1M
2024-01-12 768.25 768.25 768.06 768.06 0.0M
2024-01-11 767.91 767.91 767.91 767.91 0.0M
2024-01-09 763.66 766.88 763.66 766.88 0.1M
2024-01-04 762.00 762.00 762.00 762.00 0.1M
2024-01-03 763.94 763.95 763.94 763.95 0.0M
2024-01-02 762.00 762.00 762.00 762.00 0.0M