Sp Bmv Ipc Esg Tilted (MLMX)

MLMX
🏛️ 墨西哥 →
1,421.89
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
2023-12-29 1,318.49 1,319.28 1,311.48 1,316.05 66.6M
2023-12-28 1,319.97 1,324.99 1,312.32 1,318.49 56.3M
2023-12-27 1,326.80 1,329.25 1,318.40 1,319.97 76.0M
2023-12-26 1,315.01 1,331.95 1,315.01 1,326.80 51.4M
2023-12-25 1,319.72 1,325.26 1,313.53 1,315.01 93.7M
2023-12-22 1,319.72 1,325.26 1,313.53 1,315.01 93.7M
2023-12-21 1,308.23 1,323.46 1,308.23 1,319.72 109.6M
2023-12-20 1,326.73 1,329.39 1,306.03 1,308.23 206.2M
2023-12-19 1,327.27 1,341.15 1,319.48 1,326.73 218.9M
2023-12-18 1,311.95 1,330.91 1,302.68 1,327.27 183.2M
2023-12-15 1,310.53 1,320.00 1,301.02 1,311.95 601.1M
2023-12-14 1,265.82 1,311.29 1,265.82 1,310.53 313.2M
2023-12-13 1,248.90 1,267.70 1,235.80 1,265.82 258.7M
2023-12-11 1,247.55 1,251.80 1,241.09 1,248.90 191.4M
2023-12-08 1,247.73 1,251.39 1,238.03 1,247.55 192.9M
2023-12-07 1,237.94 1,249.06 1,235.02 1,247.73 208.6M
2023-12-06 1,237.92 1,244.73 1,235.64 1,237.94 227.0M
2023-12-05 1,237.91 1,238.74 1,222.77 1,237.92 250.3M
2023-12-04 1,234.20 1,241.27 1,232.20 1,237.91 227.4M
2023-12-01 1,238.05 1,238.66 1,228.89 1,234.20 183.7M
2023-11-30 1,208.33 1,240.35 1,205.30 1,238.05 793.4M
2023-11-29 1,200.52 1,210.30 1,196.98 1,208.33 198.4M
2023-11-28 1,196.32 1,205.80 1,195.05 1,200.52 197.2M
2023-11-27 1,214.10 1,214.10 1,194.37 1,196.32 199.7M
2023-11-24 1,219.60 1,220.26 1,205.80 1,214.10 96.4M
2023-11-23 1,208.82 1,220.52 1,208.82 1,219.60 37.6M
2023-11-22 1,203.92 1,213.46 1,203.92 1,208.82 147.6M
2023-11-21 1,208.95 1,209.13 1,190.01 1,203.92 184.1M
2023-11-17 1,204.27 1,211.99 1,203.18 1,208.95 141.1M
2023-11-16 1,210.84 1,210.84 1,198.82 1,204.27 184.8M
2023-11-15 1,204.90 1,213.03 1,204.30 1,210.84 243.9M
2023-11-14 1,173.47 1,206.05 1,173.47 1,204.90 216.4M
2023-11-13 1,176.78 1,177.90 1,172.66 1,173.47 169.8M
2023-11-10 1,170.59 1,178.48 1,168.08 1,176.78 163.8M
2023-11-09 1,167.54 1,174.67 1,163.46 1,170.59 200.7M
2023-11-08 1,170.31 1,179.39 1,163.39 1,167.54 144.9M
2023-11-07 1,179.06 1,179.99 1,163.15 1,170.31 244.2M
2023-11-06 1,174.40 1,192.40 1,172.54 1,179.06 233.8M
2023-11-03 1,140.60 1,186.94 1,140.60 1,174.40 235.4M
2023-11-01 1,121.84 1,143.19 1,121.12 1,140.60 164.9M
2023-10-31 1,129.37 1,129.37 1,117.91 1,121.84 302.1M
2023-10-30 1,119.03 1,131.10 1,119.03 1,129.37 190.9M
2023-10-27 1,122.68 1,133.87 1,117.73 1,119.03 231.1M
2023-10-26 1,114.27 1,126.23 1,110.06 1,122.68 195.4M
2023-10-25 1,102.92 1,115.50 1,102.05 1,114.27 181.8M
2023-10-24 1,102.48 1,111.12 1,101.10 1,102.92 158.4M
2023-10-23 1,102.64 1,105.94 1,091.68 1,102.48 161.0M
2023-10-20 1,116.93 1,118.56 1,101.64 1,102.64 214.8M
2023-10-19 1,126.37 1,126.37 1,115.94 1,116.93 254.3M
2023-10-18 1,136.47 1,136.47 1,121.27 1,126.37 339.3M
2023-10-17 1,141.20 1,141.20 1,133.29 1,136.47 192.5M
2023-10-16 1,132.27 1,145.54 1,132.04 1,141.20 131.2M
2023-10-13 1,140.08 1,142.01 1,126.58 1,132.27 211.6M
2023-10-12 1,154.81 1,154.81 1,133.87 1,140.08 231.2M
2023-10-11 1,152.70 1,155.52 1,148.46 1,154.81 229.7M
2023-10-10 1,131.40 1,156.36 1,131.40 1,152.70 200.9M
2023-10-09 1,139.28 1,139.88 1,125.02 1,131.40 158.3M
2023-10-06 1,132.14 1,142.88 1,117.58 1,139.28 182.6M
2023-10-05 1,166.12 1,166.12 1,110.73 1,132.14 273.4M
2023-10-04 1,157.02 1,166.81 1,153.69 1,166.12 234.5M
2023-10-03 1,181.86 1,183.28 1,154.20 1,157.02 242.1M
2023-10-02 1,168.75 1,182.59 1,162.79 1,181.86 152.6M
2023-09-29 1,183.60 1,185.70 1,167.02 1,168.75 227.0M
2023-09-28 1,178.77 1,188.40 1,177.99 1,183.60 204.5M
2023-09-27 1,170.03 1,182.35 1,170.03 1,178.77 237.9M
2023-09-26 1,176.24 1,177.37 1,168.91 1,170.03 213.7M
2023-09-25 1,182.30 1,186.18 1,175.53 1,176.24 240.4M
2023-09-22 1,188.81 1,190.70 1,181.35 1,182.30 172.8M
2023-09-21 1,202.41 1,202.41 1,187.46 1,188.81 194.9M
2023-09-20 1,196.87 1,211.76 1,193.92 1,202.41 233.2M
2023-09-19 1,184.12 1,198.90 1,180.11 1,196.87 210.6M
2023-09-18 1,175.98 1,185.03 1,166.20 1,184.12 150.5M
2023-09-15 1,184.02 1,184.02 1,169.50 1,175.98 932.4M
2023-09-14 1,178.84 1,186.60 1,178.84 1,184.02 198.5M
2023-09-13 1,185.52 1,185.77 1,174.97 1,178.84 205.8M
2023-09-12 1,195.33 1,196.27 1,184.72 1,185.52 211.0M
2023-09-11 1,200.75 1,206.27 1,194.64 1,195.33 157.0M
2023-09-08 1,200.01 1,202.71 1,193.92 1,200.75 181.9M
2023-09-07 1,211.69 1,211.69 1,199.16 1,200.01 155.4M
2023-09-06 1,211.54 1,215.47 1,205.70 1,211.69 206.9M
2023-09-05 1,213.11 1,218.63 1,209.18 1,211.54 204.9M
2023-09-04 1,215.96 1,219.76 1,212.29 1,213.11 45.0M
2023-09-01 1,212.47 1,227.12 1,212.47 1,215.96 116.9M
2023-08-31 1,243.80 1,243.80 1,209.10 1,212.47 2,315.7M
2023-08-30 1,240.64 1,248.41 1,238.53 1,243.80 305.7M
2023-08-29 1,221.61 1,242.09 1,219.36 1,240.64 214.3M
2023-08-28 1,216.04 1,229.01 1,216.04 1,221.61 167.9M
2023-08-25 1,214.36 1,222.47 1,209.05 1,216.04 181.0M
2023-08-24 1,227.07 1,228.76 1,208.78 1,214.36 209.2M
2023-08-23 1,217.10 1,230.37 1,216.04 1,227.07 215.1M
2023-08-22 1,216.52 1,219.30 1,213.10 1,217.10 198.4M
2023-08-21 1,217.30 1,220.21 1,205.89 1,216.52 183.0M
2023-08-18 1,217.59 1,219.44 1,204.00 1,217.30 157.1M
2023-08-17 1,231.08 1,234.54 1,216.74 1,217.59 284.2M
2023-08-16 1,225.59 1,234.85 1,225.59 1,231.08 261.1M
2023-08-15 1,219.54 1,229.39 1,215.70 1,225.59 226.8M
2023-08-14 1,217.96 1,223.98 1,207.74 1,219.54 227.8M
2023-08-11 1,234.28 1,234.81 1,216.40 1,217.96 290.6M
2023-08-10 1,241.03 1,246.02 1,229.95 1,234.28 173.6M
2023-08-09 1,227.48 1,241.70 1,227.48 1,241.03 265.5M
2023-08-08 1,235.66 1,236.52 1,219.48 1,227.48 202.5M
2023-08-07 1,236.06 1,239.48 1,230.59 1,235.66 200.8M
2023-08-04 1,223.83 1,237.43 1,222.89 1,236.06 175.8M
2023-08-03 1,221.28 1,226.48 1,215.53 1,223.83 224.2M
2023-08-02 1,242.28 1,242.28 1,219.86 1,221.28 219.7M
2023-08-01 1,256.51 1,258.32 1,241.22 1,242.28 179.7M
2023-07-31 1,258.20 1,266.63 1,254.00 1,256.51 190.6M
2023-07-28 1,254.81 1,263.42 1,250.34 1,258.20 197.6M
2023-07-27 1,248.61 1,257.37 1,243.77 1,254.81 258.0M
2023-07-26 1,235.78 1,249.57 1,231.76 1,248.61 207.3M
2023-07-25 1,223.21 1,237.87 1,223.21 1,235.78 154.6M
2023-07-24 1,227.31 1,228.20 1,219.69 1,223.21 220.6M
2023-07-21 1,223.92 1,229.06 1,219.46 1,227.31 120.3M
2023-07-20 1,229.21 1,230.45 1,222.47 1,223.92 123.9M
2023-07-19 1,235.06 1,241.52 1,228.04 1,229.21 182.4M
2023-07-18 1,226.57 1,238.57 1,222.89 1,235.06 138.3M
2023-07-17 1,230.37 1,234.42 1,222.02 1,226.57 90.4M
2023-07-14 1,240.32 1,240.32 1,229.00 1,230.37 149.0M
2023-07-13 1,234.51 1,248.99 1,234.51 1,240.32 177.1M
2023-07-12 1,239.87 1,241.65 1,232.63 1,234.51 232.1M
2023-07-11 1,229.77 1,241.09 1,221.40 1,239.87 153.8M
2023-07-10 1,236.35 1,236.35 1,227.84 1,229.77 113.7M
2023-07-07 1,224.23 1,241.37 1,221.03 1,236.35 165.4M
2023-07-06 1,238.24 1,238.24 1,217.89 1,224.23 202.8M
2023-07-05 1,233.78 1,239.61 1,229.32 1,238.24 178.6M
2023-07-04 1,245.42 1,247.34 1,232.28 1,233.78 21.5M
2023-07-03 1,224.97 1,247.30 1,224.30 1,245.42 84.8M
2023-06-30 1,226.27 1,231.07 1,220.61 1,224.97 217.8M
2023-06-29 1,223.37 1,229.63 1,221.25 1,226.27 150.2M
2023-06-28 1,233.23 1,233.84 1,220.46 1,223.37 181.7M
2023-06-27 1,220.05 1,235.17 1,216.96 1,233.23 203.4M
2023-06-26 1,220.32 1,224.15 1,218.11 1,220.05 156.1M
2023-06-23 1,224.94 1,225.52 1,214.75 1,220.32 134.9M
2023-06-22 1,235.51 1,235.51 1,222.00 1,224.94 138.9M
2023-06-21 1,242.30 1,242.30 1,229.59 1,235.51 168.5M
2023-06-20 1,256.15 1,257.55 1,240.49 1,242.30 212.3M
2023-06-19 1,254.78 1,259.62 1,254.78 1,256.15 25.0M
2023-06-16 1,265.64 1,265.64 1,253.27 1,254.78 0.0M
2023-06-15 1,260.75 1,267.10 1,257.69 1,265.64 0.0M
2023-06-14 1,247.34 1,261.10 1,247.22 1,260.75 0.0M
2023-06-13 1,239.76 1,248.17 1,237.76 1,247.34 0.0M
2023-06-12 1,243.64 1,245.54 1,237.81 1,239.76 0.0M
2023-06-09 1,240.58 1,250.56 1,240.20 1,243.64 0.0M
2023-06-08 1,241.35 1,242.08 1,229.57 1,240.58 0.0M
2023-06-07 1,244.75 1,251.00 1,240.43 1,241.35 0.0M
2023-06-06 1,223.46 1,245.99 1,223.46 1,244.75 0.0M
2023-06-05 1,216.54 1,226.54 1,216.54 1,223.46 0.0M
2023-06-02 1,203.85 1,219.77 1,203.85 1,216.54 0.0M
2023-06-01 1,206.21 1,215.34 1,203.14 1,203.85 0.0M
2023-05-31 1,218.90 1,222.32 1,203.00 1,206.21 0.0M
2023-05-30 1,240.31 1,240.31 1,215.50 1,218.90 0.0M
2023-05-29 1,236.76 1,243.16 1,234.56 1,240.31 0.0M
2023-05-26 1,230.40 1,241.09 1,220.80 1,236.76 0.0M
2023-05-25 1,221.95 1,233.22 1,217.09 1,230.40 0.0M
2023-05-24 1,214.95 1,226.08 1,214.95 1,221.95 0.0M
2023-05-23 1,222.90 1,228.81 1,212.10 1,214.95 0.0M
2023-05-22 1,241.38 1,252.37 1,220.57 1,222.90 0.0M
2023-05-19 1,263.12 1,269.28 1,240.11 1,241.38 0.0M
2023-05-18 1,258.70 1,264.41 1,256.71 1,263.12 0.0M
2023-05-17 1,260.79 1,266.80 1,257.46 1,258.70 0.0M
2023-05-16 1,263.45 1,270.86 1,259.77 1,260.79 0.0M
2023-05-15 1,256.09 1,266.59 1,254.47 1,263.45 0.0M
2023-05-12 1,258.69 1,264.42 1,251.79 1,256.09 0.0M
2023-05-11 1,271.02 1,271.02 1,254.82 1,258.69 0.0M
2023-05-10 1,270.28 1,273.35 1,266.05 1,271.02 0.0M
2023-05-09 1,259.71 1,271.41 1,257.11 1,270.28 0.0M
2023-05-08 1,256.08 1,265.11 1,255.63 1,259.71 0.0M
2023-05-05 1,249.56 1,258.36 1,249.56 1,256.08 0.0M
2023-05-04 1,256.39 1,263.64 1,248.05 1,249.56 0.0M
2023-05-03 1,262.09 1,265.67 1,255.80 1,256.39 0.0M
2023-05-02 1,258.07 1,263.62 1,251.53 1,262.09 0.0M
2023-04-28 1,242.62 1,259.37 1,242.54 1,258.07 0.0M
2023-04-27 1,233.41 1,244.17 1,233.41 1,242.62 0.0M
2023-04-26 1,242.62 1,247.80 1,231.26 1,233.41 0.0M
2023-04-25 1,250.47 1,250.48 1,241.26 1,242.62 0.0M
2023-04-24 1,237.21 1,251.27 1,235.62 1,250.47 0.0M
2023-04-21 1,240.60 1,243.72 1,226.14 1,237.21 0.0M
2023-04-20 1,241.76 1,249.38 1,239.32 1,240.60 0.0M
2023-04-19 1,242.69 1,248.89 1,237.53 1,241.76 0.0M
2023-04-18 1,252.17 1,254.66 1,240.32 1,243.75 0.0M
2023-04-17 1,243.99 1,253.87 1,243.48 1,252.17 0.0M
2023-04-14 1,249.21 1,253.65 1,238.29 1,243.99 0.0M
2023-04-13 1,240.09 1,253.26 1,240.09 1,249.21 0.0M
2023-04-12 1,246.41 1,250.52 1,233.97 1,240.09 0.0M
2023-04-11 1,234.29 1,250.51 1,234.29 1,246.05 0.0M
2023-04-10 1,220.80 1,238.99 1,219.80 1,238.25 0.0M
2023-04-05 1,236.01 1,237.34 1,216.50 1,218.88 0.0M
2023-04-04 1,229.74 1,244.28 1,228.02 1,239.39 0.0M
2023-04-03 1,233.37 1,233.42 1,223.48 1,227.60 0.0M
2023-03-31 1,236.36 1,246.03 1,229.62 1,231.03 0.0M
2023-03-30 1,229.68 1,242.42 1,229.68 1,236.36 0.0M
2023-03-29 1,212.50 1,231.16 1,212.47 1,229.68 0.0M
2023-03-28 1,204.96 1,222.79 1,204.08 1,212.50 0.0M
2023-03-27 1,204.12 1,212.18 1,203.84 1,204.96 0.0M
2023-03-24 1,206.24 1,208.02 1,196.14 1,204.12 0.0M
2023-03-23 1,199.74 1,212.28 1,199.74 1,206.24 0.0M
2023-03-22 1,202.03 1,210.35 1,198.46 1,199.74 0.0M
2023-03-21 1,185.37 1,205.43 1,185.37 1,202.03 0.0M
2023-03-17 1,200.57 1,203.27 1,183.18 1,185.37 0.0M
2023-03-16 1,187.89 1,208.63 1,187.89 1,200.57 0.0M
2023-03-15 1,202.39 1,202.39 1,183.05 1,187.89 0.0M
2023-03-14 1,210.61 1,221.04 1,201.40 1,202.39 0.0M
2023-03-13 1,206.14 1,222.92 1,192.29 1,210.61 0.0M
2023-03-10 1,222.85 1,224.70 1,204.32 1,206.14 0.0M
2023-03-09 1,221.76 1,229.54 1,219.42 1,222.85 0.0M
2023-03-08 1,213.29 1,222.72 1,213.29 1,221.76 0.0M
2023-03-07 1,232.23 1,232.23 1,212.00 1,213.29 0.0M
2023-03-06 1,237.50 1,240.63 1,231.72 1,232.23 0.0M
2023-03-03 1,219.90 1,242.35 1,219.90 1,237.50 0.0M
2023-03-02 1,222.28 1,226.27 1,212.74 1,219.90 0.0M
2023-03-01 1,205.80 1,227.85 1,203.57 1,222.28 0.0M
2023-02-28 1,211.66 1,212.40 1,199.28 1,205.80 0.0M
2023-02-27 1,204.39 1,216.40 1,202.93 1,211.66 0.0M
2023-02-24 1,214.12 1,214.12 1,198.68 1,204.39 0.0M
2023-02-23 1,214.66 1,218.09 1,206.53 1,214.12 0.0M
2023-02-22 1,216.74 1,221.51 1,207.67 1,214.66 0.0M
2023-02-21 1,233.62 1,236.85 1,210.45 1,216.74 0.0M
2023-02-20 1,230.27 1,236.01 1,230.27 1,233.62 0.0M
2023-02-17 1,235.83 1,235.83 1,223.50 1,230.27 0.0M
2023-02-16 1,222.82 1,239.05 1,221.18 1,235.83 0.0M
2023-02-15 1,204.40 1,224.30 1,200.88 1,222.82 0.0M
2023-02-14 1,211.85 1,220.90 1,200.77 1,204.40 0.0M
2023-02-13 1,198.35 1,217.05 1,198.35 1,211.85 0.0M
2023-02-10 1,204.59 1,206.26 1,190.70 1,198.35 0.0M
2023-02-09 1,212.15 1,219.85 1,201.91 1,204.59 0.0M
2023-02-08 1,215.88 1,221.47 1,200.54 1,212.15 0.0M
2023-02-07 1,231.21 1,231.21 1,213.38 1,215.88 0.0M
2023-02-03 1,227.66 1,235.00 1,225.63 1,231.21 0.0M
2023-02-02 1,253.57 1,256.77 1,225.52 1,227.66 0.0M
2023-02-01 1,243.45 1,254.87 1,240.21 1,253.57 0.0M
2023-01-31 1,241.25 1,245.76 1,235.93 1,243.45 0.0M
2023-01-30 1,247.65 1,247.83 1,238.53 1,241.25 0.0M
2023-01-27 1,255.32 1,258.84 1,244.99 1,247.65 0.0M
2023-01-26 1,249.72 1,258.31 1,248.94 1,255.32 0.0M
2023-01-25 1,250.55 1,252.17 1,241.10 1,249.72 0.0M
2023-01-24 1,238.30 1,254.53 1,238.30 1,250.55 0.0M
2023-01-23 1,229.03 1,249.62 1,229.03 1,238.30 0.0M
2023-01-20 1,216.27 1,233.25 1,212.27 1,229.03 0.0M
2023-01-19 1,212.79 1,224.65 1,209.38 1,216.27 0.0M
2023-01-18 1,211.91 1,221.75 1,211.49 1,212.79 0.0M
2023-01-17 1,222.28 1,222.28 1,206.20 1,211.91 0.0M
2023-01-16 1,221.70 1,223.91 1,215.43 1,222.28 0.0M
2023-01-13 1,221.99 1,229.31 1,216.88 1,221.70 0.0M
2023-01-12 1,212.86 1,228.20 1,212.75 1,221.99 0.0M
2023-01-11 1,191.18 1,219.47 1,191.18 1,212.86 0.0M
2023-01-10 1,190.08 1,195.13 1,187.61 1,191.18 0.0M
2023-01-09 1,177.42 1,193.59 1,177.42 1,190.08 0.0M
2023-01-06 1,156.24 1,183.69 1,152.27 1,177.42 0.0M
2023-01-05 1,141.61 1,159.65 1,140.50 1,156.24 0.0M
2023-01-04 1,115.87 1,146.59 1,114.10 1,141.61 0.0M
2023-01-03 1,115.40 1,119.98 1,112.68 1,115.87 0.0M
2023-01-02 1,103.49 1,118.44 1,103.49 1,115.40 0.0M