S&P BMV Dividend TR (DT)

🏛️ 墨西哥 →
465.10
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
2022-12-30 334.14 334.59 326.32 326.80 72.8M
2022-12-29 335.27 338.53 333.67 333.88 34.1M
2022-12-28 339.94 340.29 334.61 334.90 46.1M
2022-12-27 339.08 342.52 338.91 339.95 35.3M
2022-12-26 340.68 342.14 338.43 338.83 6.4M
2022-12-23 337.42 341.67 336.18 340.75 42.7M
2022-12-22 339.87 340.01 334.69 337.45 49.3M
2022-12-21 337.62 341.52 336.43 339.65 62.8M
2022-12-20 336.48 339.20 336.48 337.45 61.7M
2022-12-19 335.10 337.67 334.21 336.34 66.9M
2022-12-16 332.36 335.15 330.42 334.63 243.7M
2022-12-15 336.28 336.35 331.92 332.16 177.7M
2022-12-14 339.65 339.82 335.32 336.62 123.9M
2022-12-13 340.07 343.72 338.66 339.18 190.1M
2022-12-09 344.28 344.28 338.87 339.09 86.3M
2022-12-08 341.33 345.08 341.29 343.56 79.9M
2022-12-07 345.17 346.91 341.37 341.73 84.0M
2022-12-06 340.99 347.27 340.13 345.02 83.3M
2022-12-05 342.61 343.47 339.54 340.24 66.0M
2022-12-02 343.27 345.11 341.31 342.79 106.0M
2022-12-01 344.16 345.57 341.03 343.49 119.6M
2022-11-30 334.39 344.65 334.29 344.11 318.4M
2022-11-29 339.54 340.62 333.85 334.26 105.2M
2022-11-28 342.44 345.53 339.13 339.35 87.4M
2022-11-25 344.89 344.89 340.78 342.69 45.1M
2022-11-24 345.21 346.87 342.99 344.73 18.5M
2022-11-23 342.91 347.10 342.91 345.20 94.8M
2022-11-22 343.02 347.75 342.18 342.98 153.4M
2022-11-18 342.53 345.63 341.18 342.92 74.9M
2022-11-17 342.15 342.97 339.45 341.60 89.0M
2022-11-16 343.08 344.22 342.00 342.80 114.1M
2022-11-15 345.86 349.15 342.63 344.02 94.0M
2022-11-14 345.29 346.19 343.04 344.33 116.4M
2022-11-11 339.53 345.88 339.53 345.32 118.4M
2022-11-10 338.45 342.71 337.90 339.18 116.2M
2022-11-09 338.00 340.62 335.03 336.38 128.7M
2022-11-08 337.15 338.69 335.71 338.19 142.5M
2022-11-07 338.67 341.02 335.44 337.04 116.9M
2022-11-04 334.63 339.76 333.98 338.74 98.2M
2022-11-03 335.45 335.45 327.92 332.54 162.8M
2022-11-01 331.17 336.93 331.17 336.24 123.9M
2022-10-31 325.55 330.95 324.04 330.63 124.2M
2022-10-28 324.52 325.81 321.47 324.87 70.7M
2022-10-27 325.88 327.86 323.57 324.70 161.9M
2022-10-26 320.36 326.38 320.29 325.97 245.9M
2022-10-25 315.02 320.99 314.26 320.72 190.5M
2022-10-24 310.23 316.30 310.23 315.20 149.9M
2022-10-21 305.47 310.82 305.47 310.49 143.9M
2022-10-20 305.92 306.25 303.35 305.34 233.6M
2022-10-19 305.35 306.40 303.65 305.51 133.7M
2022-10-18 304.60 306.87 303.74 305.40 167.7M
2022-10-17 300.69 305.15 300.50 303.80 130.2M
2022-10-14 301.31 302.82 299.38 299.73 107.3M
2022-10-13 298.48 302.86 295.63 300.81 142.9M
2022-10-12 300.24 302.16 298.79 299.67 125.7M
2022-10-11 297.80 303.06 295.52 300.34 125.0M
2022-10-10 299.08 301.86 297.56 297.93 73.7M
2022-10-07 303.20 303.20 298.56 299.32 103.4M
2022-10-06 300.79 306.31 300.63 303.88 126.7M
2022-10-05 301.69 301.69 299.35 300.67 106.9M
2022-10-04 300.24 302.69 299.72 301.98 108.4M
2022-10-03 294.41 299.63 293.91 299.21 149.2M
2022-09-30 296.27 297.73 293.06 293.40 122.8M
2022-09-29 298.42 299.96 294.67 296.20 105.9M
2022-09-28 296.92 301.31 295.93 299.02 131.3M
2022-09-27 295.49 298.34 294.95 296.71 79.8M
2022-09-26 298.59 298.99 294.73 295.14 90.4M
2022-09-23 303.35 303.35 296.31 298.44 97.1M
2022-09-22 309.15 309.15 303.72 304.35 96.8M
2022-09-21 311.29 312.08 308.77 309.28 134.7M
2022-09-20 310.90 312.60 308.70 311.07 155.8M
2022-09-19 308.73 309.96 305.00 309.56 145.6M
2022-09-15 309.38 310.89 307.73 308.63 604.1M
2022-09-14 310.66 312.46 309.28 309.43 117.6M
2022-09-13 314.63 315.50 310.15 310.62 149.2M
2022-09-12 311.29 316.26 311.03 315.37 88.9M
2022-09-09 307.24 311.23 307.24 310.68 71.7M
2022-09-08 305.53 307.43 303.79 306.45 83.1M
2022-09-07 303.94 305.63 301.52 304.95 110.3M
2022-09-06 304.40 305.24 302.20 304.01 92.6M
2022-09-05 303.49 304.59 301.57 304.23 12.5M
2022-09-02 303.94 305.75 301.86 303.45 94.5M
2022-09-01 297.44 302.57 295.31 300.64 113.3M
2022-08-31 303.48 304.66 297.54 298.05 378.4M
2022-08-30 305.86 306.10 302.03 303.52 83.6M
2022-08-29 310.74 310.74 305.54 305.86 91.9M
2022-08-26 313.30 313.77 310.19 311.63 53.0M
2022-08-25 312.64 315.24 311.44 313.93 86.3M
2022-08-24 313.93 315.41 311.04 311.29 79.9M
2022-08-23 313.76 315.08 312.42 314.22 92.6M
2022-08-22 315.83 316.60 312.66 313.53 83.7M
2022-08-19 317.31 317.32 315.65 316.35 65.0M
2022-08-18 316.86 317.92 314.11 317.55 69.7M
2022-08-17 315.50 316.75 314.04 316.48 76.8M
2022-08-16 313.11 315.83 313.11 315.58 106.7M
2022-08-15 313.89 315.21 313.01 313.20 56.2M
2022-08-12 312.74 314.63 312.36 314.37 80.8M
2022-08-11 307.85 312.86 306.33 312.43 156.0M
2022-08-10 304.78 310.23 304.78 307.57 117.9M
2022-08-09 303.43 304.93 303.25 304.34 100.2M
2022-08-08 302.16 305.63 302.16 304.73 111.2M
2022-08-05 301.52 304.19 299.39 301.83 91.2M
2022-08-04 303.41 308.27 300.91 302.94 109.8M
2022-08-03 303.57 305.19 301.89 303.02 119.7M
2022-08-02 305.24 306.03 301.12 302.99 120.5M
2022-08-01 310.08 312.09 304.94 305.23 103.5M
2022-07-29 309.11 311.05 309.06 310.31 164.2M
2022-07-28 302.82 309.88 302.82 309.58 109.7M
2022-07-27 301.56 303.11 298.73 302.75 130.7M
2022-07-26 303.75 304.99 300.44 301.08 105.5M
2022-07-25 304.31 306.04 303.55 303.76 74.9M
2022-07-22 305.38 305.65 302.55 304.43 88.0M
2022-07-21 304.22 305.17 300.96 304.89 81.1M
2022-07-20 305.09 305.83 302.98 303.37 76.0M
2022-07-19 304.75 307.46 303.09 305.38 89.7M
2022-07-18 304.50 306.68 303.23 303.74 60.2M
2022-07-15 302.15 304.12 301.44 303.84 67.2M
2022-07-14 305.10 305.23 300.63 301.70 113.5M
2022-07-13 305.03 307.36 302.20 305.82 159.4M
2022-07-12 305.17 307.17 305.17 306.32 114.2M
2022-07-11 306.74 306.74 304.20 305.27 65.6M
2022-07-08 305.27 307.14 303.13 306.84 91.1M
2022-07-07 308.75 310.44 305.98 306.26 163.4M
2022-07-06 307.33 308.56 305.63 308.16 98.6M
2022-07-05 310.34 310.34 303.35 306.41 99.0M
2022-07-04 308.22 313.51 307.92 310.07 26.8M
2022-07-01 306.63 309.10 304.13 308.21 69.1M
2022-06-30 309.56 309.74 305.03 306.43 151.7M
2022-06-29 312.68 312.68 309.76 310.22 106.4M
2022-06-28 312.92 315.20 310.42 312.60 112.5M
2022-06-27 308.89 313.71 308.65 312.66 69.6M
2022-06-24 302.12 310.02 300.55 308.66 108.4M
2022-06-23 305.39 305.56 301.70 302.17 100.4M
2022-06-22 310.17 310.17 304.81 305.23 91.7M
2022-06-21 308.52 312.76 308.52 311.38 74.5M
2022-06-20 310.92 310.94 308.35 308.64 32.6M
2022-06-17 309.13 312.43 308.13 311.10 401.4M
2022-06-16 313.33 313.33 307.35 308.84 123.6M
2022-06-15 314.13 316.76 312.94 314.23 99.6M
2022-06-14 313.83 316.16 311.63 313.08 129.2M
2022-06-13 313.05 314.12 308.71 312.64 146.0M
2022-06-10 316.45 316.45 312.39 313.12 85.5M
2022-06-09 320.76 321.61 316.82 317.15 101.5M
2022-06-08 321.16 322.05 319.52 320.69 123.5M
2022-06-07 317.85 321.90 315.92 321.52 110.2M
2022-06-06 324.00 325.30 319.01 319.83 85.6M
2022-06-03 323.78 324.43 322.22 323.85 121.1M
2022-06-02 327.31 327.31 322.01 324.23 151.0M
2022-06-01 329.84 330.09 326.32 327.36 126.2M
2022-05-31 332.36 333.01 327.81 329.87 972.9M
2022-05-30 332.81 333.90 330.05 331.76 61.8M
2022-05-27 331.17 333.35 329.62 332.71 120.9M
2022-05-26 330.18 330.46 329.11 329.54 147.7M
2022-05-25 326.66 330.05 326.66 328.01 236.4M
2022-05-24 326.20 327.90 325.49 327.04 177.2M
2022-05-23 328.84 331.17 327.25 327.44 105.4M
2022-05-20 328.63 330.81 327.28 328.27 150.0M
2022-05-19 320.65 328.82 319.67 327.27 191.6M
2022-05-18 329.06 329.06 320.23 321.82 249.4M
2022-05-17 324.44 330.43 324.20 329.34 150.2M
2022-05-16 317.85 325.18 317.50 323.33 123.9M
2022-05-13 316.47 318.71 315.12 317.72 148.7M
2022-05-12 314.29 318.02 312.42 315.54 172.5M
2022-05-11 312.71 316.83 311.70 314.80 173.0M
2022-05-10 312.89 314.91 312.34 312.75 167.0M
2022-05-09 314.55 314.55 310.04 312.55 110.3M
2022-05-06 319.66 319.77 314.61 314.91 101.7M
2022-05-05 324.44 324.44 319.71 320.36 132.1M
2022-05-04 321.36 325.62 319.76 324.94 103.0M
2022-05-03 327.25 327.25 320.93 321.70 108.1M
2022-05-02 325.04 327.02 323.36 326.76 89.3M
2022-04-29 332.10 333.39 324.43 325.04 148.7M
2022-04-28 332.11 332.58 326.58 332.21 156.3M
2022-04-27 330.80 332.19 328.81 329.85 108.0M
2022-04-26 329.41 331.64 328.99 330.19 128.3M
2022-04-25 332.80 332.80 328.78 328.78 118.1M
2022-04-22 331.71 334.24 331.36 332.80 105.9M
2022-04-21 334.63 336.62 331.00 331.79 110.8M
2022-04-20 338.85 339.16 333.20 333.68 122.7M
2022-04-19 335.94 339.16 335.74 338.78 105.3M
2022-04-18 335.37 337.73 335.12 335.55 62.8M
2022-04-13 334.84 336.76 332.99 335.37 68.5M
2022-04-12 337.59 338.67 333.15 333.98 116.6M
2022-04-11 338.46 338.63 335.84 336.68 67.1M
2022-04-08 341.66 341.66 337.89 338.42 75.3M
2022-04-07 342.77 343.10 340.56 341.03 143.6M
2022-04-06 343.49 345.05 341.88 342.69 109.4M
2022-04-05 346.66 347.01 342.36 343.33 105.8M
2022-04-04 348.48 349.11 345.59 346.90 69.9M
2022-04-01 347.39 351.37 346.30 348.48 108.9M
2022-03-31 341.74 348.60 341.74 347.40 140.4M
2022-03-30 343.80 344.53 340.30 341.71 120.7M
2022-03-29 339.43 344.42 338.85 343.76 165.2M
2022-03-28 338.60 340.83 338.29 340.03 84.2M
2022-03-25 341.34 341.42 335.88 338.60 87.6M
2022-03-24 337.96 341.81 336.67 341.34 105.1M
2022-03-23 340.30 340.79 337.03 337.78 103.4M
2022-03-22 338.52 342.04 337.32 340.87 168.0M
2022-03-18 337.98 339.96 333.83 338.52 536.9M
2022-03-17 331.62 338.05 331.17 337.76 119.7M
2022-03-16 330.70 335.54 329.70 331.60 156.5M
2022-03-15 330.88 331.93 329.01 330.48 212.4M
2022-03-14 338.41 338.41 329.62 331.53 154.8M
2022-03-11 338.98 340.45 336.64 337.23 99.7M
2022-03-10 340.12 341.21 337.89 338.53 120.8M
2022-03-09 336.49 341.15 336.49 340.79 121.0M
2022-03-08 334.03 339.32 332.86 337.43 146.1M
2022-03-07 339.93 339.93 331.16 334.01 140.3M
2022-03-04 341.51 341.51 336.59 339.88 111.0M
2022-03-03 341.19 345.11 340.47 341.56 121.6M
2022-03-02 337.29 341.84 337.28 341.35 108.8M
2022-03-01 338.05 340.76 334.19 336.24 108.3M
2022-02-28 333.72 338.98 330.28 337.97 775.3M
2022-02-25 327.82 334.03 327.74 333.77 116.9M
2022-02-24 326.15 328.48 321.07 327.77 131.1M
2022-02-23 334.97 334.97 327.39 328.25 134.3M
2022-02-22 331.75 335.30 329.74 334.81 117.6M
2022-02-21 332.13 332.36 328.89 331.25 29.9M
2022-02-18 333.42 333.99 331.49 332.13 77.4M
2022-02-17 337.98 338.45 332.89 333.41 94.1M
2022-02-16 335.33 339.64 334.54 338.09 108.9M
2022-02-15 329.60 337.00 329.56 334.91 103.4M
2022-02-14 335.11 335.11 328.11 329.39 137.9M
2022-02-11 331.15 337.84 331.05 335.16 99.3M
2022-02-10 331.32 332.88 329.59 331.58 172.7M
2022-02-09 328.39 331.71 328.39 331.52 98.0M
2022-02-08 321.83 327.92 321.25 327.76 99.3M
2022-02-04 319.18 322.96 318.17 321.69 76.8M
2022-02-03 325.73 325.73 319.26 319.47 88.2M
2022-02-02 324.38 327.08 324.19 326.77 51.5M
2022-02-01 323.62 324.82 322.14 324.32 98.7M
2022-01-31 319.09 324.28 318.72 322.74 150.3M
2022-01-28 318.75 320.97 316.11 319.01 122.2M
2022-01-27 324.03 324.93 318.21 318.42 121.2M
2022-01-26 324.72 326.15 322.33 323.24 104.1M
2022-01-25 322.15 324.25 316.76 323.51 135.1M
2022-01-24 325.81 325.81 315.58 322.46 109.1M
2022-01-21 328.68 330.09 324.68 325.83 85.4M
2022-01-20 329.33 331.64 328.54 329.10 93.3M
2022-01-19 331.21 331.77 327.23 329.33 102.0M
2022-01-18 335.23 335.23 330.39 331.16 71.3M
2022-01-17 333.90 335.80 333.90 335.18 16.3M
2022-01-14 334.28 334.63 331.87 333.91 75.4M
2022-01-13 336.24 337.03 334.06 334.63 106.7M
2022-01-12 332.92 336.93 332.54 336.39 102.8M
2022-01-11 330.38 333.10 329.63 332.74 104.6M
2022-01-10 331.97 333.07 330.23 330.36 72.6M
2022-01-07 333.30 333.88 331.66 331.97 64.4M
2022-01-06 333.91 334.76 332.66 333.80 82.6M
2022-01-05 335.34 336.92 333.41 334.19 60.8M
2022-01-04 336.00 337.00 334.90 335.91 64.2M
2022-01-03 337.24 338.70 334.68 335.24 35.9M