Sp Bmv Ipc Esg Tilted Moderate Tr (EWMX)

EWMX
🏛️ 墨西哥 →
1,919.97
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 1,906.91 1,925.11 1,906.91 1,919.97 0.0M
2025-09-25 1,906.58 1,916.54 1,898.96 1,905.79 0.0M
2025-09-24 1,921.14 1,930.69 1,900.15 1,905.69 0.0M
2025-09-23 1,910.23 1,924.89 1,905.68 1,918.18 0.0M
2025-09-22 1,886.64 1,911.40 1,883.40 1,909.94 0.0M
2025-09-19 1,888.47 1,899.07 1,881.73 1,886.64 0.0M
2025-09-18 1,897.13 1,897.13 1,875.88 1,888.47 0.0M
2025-09-17 1,911.62 1,913.65 1,893.25 1,897.05 0.0M
2025-09-15 1,898.05 1,914.94 1,896.84 1,911.29 0.0M
2025-09-12 1,888.47 1,901.41 1,888.15 1,898.05 0.0M
2025-09-11 1,854.16 1,898.21 1,854.16 1,888.47 0.0M
2025-09-10 1,861.11 1,871.54 1,852.71 1,854.16 0.0M
2025-09-09 1,859.02 1,865.85 1,854.07 1,861.11 0.0M
2025-09-08 1,853.72 1,859.62 1,844.82 1,858.45 0.0M
2025-09-05 1,836.20 1,857.00 1,836.20 1,853.72 0.0M
2025-09-04 1,824.71 1,836.09 1,815.08 1,834.09 0.0M
2025-09-03 1,835.40 1,843.32 1,822.56 1,824.71 0.0M
2025-09-02 1,809.41 1,837.64 1,799.33 1,835.40 0.0M
2025-09-01 1,806.06 1,812.93 1,793.46 1,809.41 0.0M
2025-08-29 1,820.08 1,820.08 1,804.77 1,806.06 0.0M
2025-08-28 1,806.80 1,830.13 1,803.05 1,820.08 0.0M
2025-08-27 1,793.41 1,808.37 1,778.45 1,806.80 0.0M
2025-08-26 1,805.66 1,808.25 1,789.24 1,793.41 0.0M
2025-08-25 1,827.60 1,827.60 1,803.62 1,805.66 0.0M
2025-08-22 1,807.75 1,832.66 1,804.29 1,827.60 0.0M
2025-08-21 1,793.30 1,810.90 1,793.30 1,807.75 0.0M
2025-08-20 1,800.78 1,802.41 1,789.75 1,793.30 0.0M
2025-08-19 1,795.83 1,803.50 1,793.87 1,800.78 0.0M
2025-08-18 1,796.85 1,802.15 1,789.16 1,795.76 0.0M
2025-08-15 1,790.91 1,802.36 1,790.91 1,796.85 0.0M
2025-08-14 1,798.53 1,798.53 1,783.28 1,790.91 0.0M
2025-08-13 1,804.98 1,809.86 1,794.64 1,798.53 0.0M
2025-08-12 1,791.91 1,807.69 1,789.33 1,802.84 0.0M
2025-08-11 1,784.21 1,795.29 1,783.10 1,791.91 0.0M
2025-08-08 1,789.16 1,795.50 1,782.96 1,784.21 0.0M
2025-08-07 1,756.98 1,789.91 1,756.98 1,789.16 0.0M
2025-08-06 1,758.40 1,775.98 1,755.19 1,756.98 0.0M
2025-08-05 1,745.37 1,760.95 1,745.37 1,758.40 0.0M
2025-08-04 1,751.97 1,753.56 1,740.92 1,745.37 0.0M
2025-08-01 1,768.43 1,768.77 1,749.23 1,751.97 0.0M
2025-07-31 1,768.15 1,776.73 1,757.47 1,768.43 0.0M
2025-07-30 1,779.96 1,785.48 1,762.41 1,768.15 0.0M
2025-07-29 1,757.61 1,784.69 1,739.16 1,779.96 0.0M
2025-07-28 1,770.45 1,770.45 1,744.81 1,757.61 0.0M
2025-07-25 1,762.86 1,772.52 1,754.64 1,770.45 0.0M
2025-07-24 1,743.06 1,764.13 1,743.06 1,762.86 0.0M
2025-07-23 1,713.49 1,745.64 1,713.49 1,743.06 0.0M
2025-07-22 1,722.76 1,728.31 1,704.81 1,713.49 0.0M
2025-07-21 1,736.10 1,741.25 1,721.05 1,722.76 0.0M
2025-07-18 1,749.50 1,750.73 1,733.09 1,736.10 0.0M
2025-07-17 1,743.82 1,754.17 1,738.87 1,749.50 0.0M
2025-07-16 1,740.92 1,748.26 1,737.08 1,742.52 0.0M
2025-07-15 1,735.81 1,748.18 1,731.84 1,740.92 0.0M
2025-07-14 1,745.32 1,747.73 1,728.01 1,735.21 0.0M
2025-07-11 1,752.96 1,753.15 1,730.74 1,745.14 0.0M
2025-07-10 1,750.40 1,752.16 1,737.80 1,750.04 0.0M
2025-07-09 1,768.70 1,770.15 1,748.06 1,750.32 0.0M
2025-07-08 1,777.46 1,777.92 1,756.12 1,768.70 0.0M
2025-07-07 1,792.39 1,795.86 1,774.93 1,777.46 0.0M
2025-07-04 1,789.26 1,796.75 1,788.31 1,792.39 0.0M
2025-07-03 1,806.60 1,816.40 1,787.30 1,789.26 0.0M
2025-07-02 1,787.84 1,809.54 1,787.84 1,806.60 0.0M
2025-07-01 1,777.44 1,788.83 1,770.17 1,787.48 0.0M
2025-06-30 1,776.64 1,791.64 1,773.44 1,777.44 0.0M
2025-06-27 1,778.41 1,788.70 1,774.42 1,776.56 0.0M
2025-06-26 1,761.27 1,782.94 1,753.72 1,778.27 0.0M
2025-06-25 1,755.17 1,767.06 1,754.13 1,761.27 0.0M
2025-06-24 1,735.24 1,757.76 1,735.06 1,755.17 0.0M
2025-06-23 1,739.65 1,739.65 1,718.91 1,734.40 0.0M
2025-06-20 1,733.64 1,745.00 1,729.45 1,739.65 0.0M
2025-06-19 1,755.79 1,759.54 1,732.18 1,733.64 0.0M
2025-06-18 1,752.05 1,761.82 1,746.79 1,755.79 0.0M
2025-06-17 1,763.63 1,764.53 1,747.60 1,752.05 0.0M
2025-06-16 1,775.25 1,787.61 1,761.25 1,763.27 0.0M
2025-06-13 1,786.75 1,786.75 1,764.64 1,775.25 0.0M
2025-06-12 1,785.19 1,795.30 1,776.78 1,786.75 0.0M
2025-06-11 1,795.73 1,807.08 1,783.94 1,785.19 0.0M
2025-06-10 1,787.64 1,798.48 1,782.59 1,795.73 0.0M
2025-06-09 1,795.86 1,802.88 1,786.28 1,787.64 0.0M
2025-06-06 1,787.54 1,798.81 1,766.09 1,795.86 0.0M
2025-06-05 1,779.48 1,793.37 1,779.48 1,786.55 0.0M
2025-06-04 1,784.05 1,793.46 1,777.52 1,779.48 0.0M
2025-06-03 1,786.38 1,791.15 1,779.14 1,784.05 0.0M
2025-06-02 1,789.89 1,811.58 1,783.22 1,786.32 0.0M
2025-05-30 1,817.52 1,817.52 1,788.43 1,789.89 0.0M
2025-05-29 1,820.20 1,829.75 1,815.36 1,817.27 0.0M
2025-05-28 1,815.22 1,828.12 1,809.74 1,820.20 0.0M
2025-05-27 1,803.63 1,844.45 1,801.45 1,810.28 0.0M
2025-05-26 1,801.44 1,804.32 1,793.69 1,801.41 0.0M
2025-05-23 1,781.90 1,801.23 1,760.17 1,799.39 0.0M
2025-05-22 1,800.74 1,800.98 1,778.32 1,781.13 0.0M
2025-05-21 1,793.00 1,802.04 1,784.56 1,800.53 0.0M
2025-05-20 1,799.10 1,808.41 1,791.15 1,792.68 0.0M
2025-05-19 1,783.69 1,810.71 1,776.72 1,799.10 0.0M
2025-05-16 1,783.34 1,790.87 1,774.48 1,783.69 0.0M
2025-05-15 1,772.93 1,787.57 1,759.74 1,783.34 0.0M
2025-05-14 1,762.51 1,774.71 1,756.67 1,772.70 0.0M
2025-05-13 1,744.18 1,774.29 1,737.13 1,762.51 0.0M
2025-05-12 1,733.15 1,753.45 1,715.18 1,743.51 0.0M
2025-05-09 1,743.52 1,755.69 1,730.24 1,733.06 0.0M
2025-05-08 1,778.44 1,791.49 1,738.30 1,741.82 0.0M
2025-05-07 1,762.17 1,782.36 1,753.58 1,777.98 0.0M
2025-05-06 1,715.62 1,764.56 1,708.32 1,762.12 0.0M
2025-05-05 1,715.29 1,720.55 1,702.38 1,715.62 0.0M
2025-05-02 1,733.93 1,733.93 1,705.15 1,715.29 0.0M
2025-05-01 1,698.10 1,720.61 1,685.67 1,718.63 0.0M
2025-04-30 1,698.10 1,720.61 1,685.67 1,718.63 0.0M
2025-04-29 1,737.83 1,742.07 1,694.82 1,698.10 0.0M
2025-04-28 1,725.95 1,750.69 1,724.11 1,737.83 0.0M
2025-04-25 1,715.48 1,729.47 1,706.00 1,725.95 0.0M
2025-04-24 1,697.57 1,725.09 1,692.53 1,715.48 0.0M
2025-04-23 1,669.11 1,715.84 1,669.11 1,696.56 0.0M
2025-04-22 1,634.87 1,671.06 1,634.87 1,669.11 0.0M
2025-04-21 1,610.34 1,637.30 1,610.34 1,634.34 0.0M
2025-04-16 1,600.57 1,622.74 1,598.42 1,610.26 0.0M
2025-04-15 1,589.61 1,607.79 1,585.17 1,600.57 0.0M
2025-04-14 1,561.80 1,601.42 1,561.80 1,589.61 0.0M
2025-04-11 1,565.02 1,583.71 1,559.78 1,561.58 0.0M
2025-04-10 1,595.79 1,595.79 1,561.07 1,565.02 0.0M
2025-04-09 1,526.27 1,601.80 1,514.64 1,595.73 0.0M
2025-04-08 1,531.40 1,560.60 1,522.50 1,526.27 0.0M
2025-04-07 1,562.17 1,572.18 1,510.45 1,531.40 0.0M
2025-04-04 1,640.23 1,640.23 1,553.22 1,562.17 0.0M
2025-04-03 1,630.38 1,661.55 1,607.04 1,640.23 0.0M
2025-04-02 1,616.77 1,631.68 1,606.29 1,630.37 0.0M
2025-04-01 1,588.83 1,616.26 1,582.38 1,614.53 0.0M
2025-03-31 1,612.96 1,612.96 1,582.38 1,588.83 0.0M
2025-03-28 1,621.75 1,624.67 1,599.96 1,612.96 0.0M
2025-03-27 1,598.98 1,623.77 1,596.00 1,621.75 0.0M
2025-03-26 1,611.53 1,612.60 1,597.21 1,598.98 0.0M
2025-03-25 1,596.79 1,613.28 1,596.79 1,611.53 0.0M
2025-03-24 1,599.63 1,607.31 1,594.63 1,596.79 0.0M
2025-03-21 1,610.49 1,610.89 1,594.18 1,599.63 0.0M
2025-03-20 1,608.49 1,612.02 1,601.96 1,610.49 0.0M
2025-03-19 1,599.58 1,615.48 1,596.88 1,608.49 0.0M
2025-03-18 1,589.02 1,610.89 1,589.02 1,599.58 0.0M
2025-03-14 1,573.37 1,593.52 1,573.37 1,589.02 0.0M
2025-03-13 1,580.62 1,587.39 1,572.40 1,573.37 0.0M
2025-03-12 1,562.45 1,582.89 1,557.87 1,580.57 0.0M
2025-03-11 1,569.07 1,573.15 1,553.39 1,562.45 0.0M
2025-03-10 1,602.36 1,602.36 1,559.19 1,569.07 0.0M
2025-03-07 1,598.81 1,603.73 1,570.13 1,602.01 0.0M
2025-03-06 1,595.22 1,614.31 1,585.51 1,598.81 0.0M
2025-03-05 1,586.90 1,596.18 1,583.56 1,595.22 0.0M
2025-03-04 1,576.79 1,595.73 1,544.80 1,586.90 0.0M
2025-03-03 1,580.80 1,611.87 1,574.81 1,576.79 0.0M
2025-02-28 1,591.86 1,598.90 1,577.69 1,580.80 0.0M
2025-02-27 1,607.23 1,615.84 1,584.38 1,591.86 0.0M
2025-02-26 1,597.62 1,611.92 1,592.48 1,605.46 0.0M
2025-02-25 1,616.83 1,616.83 1,594.86 1,597.62 0.0M
2025-02-24 1,618.98 1,624.97 1,604.96 1,616.83 0.0M
2025-02-21 1,633.29 1,633.58 1,611.35 1,618.98 0.0M
2025-02-20 1,629.05 1,640.13 1,621.95 1,633.29 0.0M
2025-02-19 1,641.45 1,641.45 1,626.93 1,629.98 0.0M
2025-02-18 1,634.52 1,646.78 1,625.25 1,641.45 0.0M
2025-02-17 1,627.20 1,636.91 1,622.03 1,634.52 0.0M
2025-02-14 1,630.45 1,635.21 1,622.38 1,627.20 0.0M
2025-02-13 1,626.75 1,637.51 1,621.24 1,630.45 0.0M
2025-02-12 1,611.98 1,631.09 1,595.98 1,626.75 0.0M
2025-02-11 1,594.98 1,615.21 1,584.15 1,611.98 0.0M
2025-02-10 1,590.27 1,607.92 1,590.27 1,595.06 0.0M
2025-02-07 1,587.87 1,597.10 1,585.59 1,590.27 0.0M
2025-02-06 1,552.35 1,591.57 1,552.35 1,587.87 0.0M
2025-02-05 1,562.87 1,586.55 1,549.09 1,552.35 0.0M
2025-02-04 1,542.40 1,568.54 1,541.86 1,562.87 0.0M
2025-01-31 1,567.97 1,575.16 1,538.87 1,542.40 0.0M
2025-01-30 1,554.44 1,577.40 1,554.44 1,567.97 0.0M
2025-01-29 1,557.15 1,560.45 1,540.62 1,554.44 0.0M
2025-01-28 1,563.07 1,566.95 1,554.08 1,557.04 0.0M
2025-01-27 1,552.58 1,568.55 1,545.43 1,563.07 0.0M
2025-01-24 1,544.59 1,555.78 1,542.53 1,552.58 0.0M
2025-01-23 1,541.65 1,552.67 1,523.70 1,544.59 0.0M
2025-01-22 1,528.53 1,553.84 1,520.27 1,541.65 0.0M
2025-01-21 1,521.55 1,531.85 1,518.98 1,528.53 0.0M
2025-01-20 1,511.39 1,525.12 1,510.21 1,521.55 0.0M
2025-01-17 1,512.26 1,528.29 1,510.50 1,511.39 0.0M
2025-01-16 1,523.45 1,527.18 1,510.55 1,512.26 0.0M
2025-01-15 1,513.51 1,525.58 1,513.51 1,523.45 0.0M
2025-01-14 1,511.13 1,522.02 1,509.79 1,512.30 0.0M
2025-01-13 1,502.11 1,513.82 1,494.60 1,510.95 0.0M
2025-01-10 1,507.37 1,511.87 1,498.03 1,502.11 0.0M
2025-01-09 1,502.05 1,532.08 1,502.05 1,507.37 0.0M
2025-01-08 1,515.72 1,515.91 1,496.78 1,501.99 0.0M
2025-01-07 1,499.22 1,521.27 1,499.22 1,515.72 0.0M
2025-01-06 1,480.42 1,517.24 1,480.42 1,499.22 0.0M
2025-01-03 1,508.15 1,509.81 1,478.28 1,480.42 0.0M
2025-01-02 1,501.23 1,517.90 1,501.23 1,508.15 0.0M