Sp Bmv Quality Value & Growth (MXICVC)

MXICVC
🏛️ 墨西哥 →
542.54
最后更新: 2025-09-29
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
2022-12-30 414.08 414.81 406.12 406.79 71.8M
2022-12-29 414.87 419.87 413.81 413.90 31.1M
2022-12-28 421.08 421.56 414.29 414.74 44.8M
2022-12-27 420.61 423.93 419.60 420.99 35.0M
2022-12-26 420.88 423.77 419.94 420.42 6.6M
2022-12-23 414.29 422.73 413.90 420.97 39.7M
2022-12-22 419.13 419.13 411.76 414.76 48.0M
2022-12-21 416.89 420.48 415.32 419.03 67.2M
2022-12-20 416.47 419.09 416.07 416.57 60.4M
2022-12-19 415.97 420.19 414.74 416.44 64.2M
2022-12-16 414.70 415.72 411.67 415.15 276.6M
2022-12-15 419.81 419.81 413.84 414.39 217.5M
2022-12-14 425.24 426.09 417.90 420.11 126.2M
2022-12-13 424.80 430.72 424.58 425.10 195.8M
2022-12-09 426.82 427.40 422.27 422.98 89.4M
2022-12-08 422.93 428.70 422.93 426.73 88.1M
2022-12-07 423.45 428.27 421.77 422.72 96.1M
2022-12-06 418.96 426.52 418.27 423.33 110.6M
2022-12-05 423.90 423.90 418.98 419.38 74.0M
2022-12-02 423.63 426.79 421.78 424.30 109.4M
2022-12-01 420.13 426.24 419.45 424.02 120.9M
2022-11-30 410.87 421.24 408.05 420.37 454.6M
2022-11-29 415.38 416.82 409.69 410.71 121.0M
2022-11-28 417.71 421.77 414.67 415.02 99.8M
2022-11-25 424.34 424.34 417.21 417.81 53.6M
2022-11-24 423.17 426.12 422.40 423.66 21.7M
2022-11-23 420.33 424.91 420.31 423.39 124.8M
2022-11-22 423.51 425.84 419.53 420.35 161.9M
2022-11-18 421.34 425.97 421.34 423.27 86.9M
2022-11-17 421.11 421.11 416.64 420.58 113.6M
2022-11-16 417.92 423.65 417.89 421.89 136.4M
2022-11-15 423.64 428.87 417.50 418.79 99.7M
2022-11-14 422.52 423.63 418.77 421.86 134.3M
2022-11-11 412.50 423.12 412.50 422.47 140.3M
2022-11-10 407.38 415.47 407.33 412.27 132.9M
2022-11-09 403.51 407.07 402.79 404.53 146.2M
2022-11-08 402.26 405.14 401.06 403.79 157.3M
2022-11-07 403.12 405.61 400.52 402.27 135.1M
2022-11-04 398.42 404.47 398.42 403.48 105.1M
2022-11-03 397.59 397.76 391.40 396.34 198.2M
2022-11-01 392.52 399.29 392.45 398.98 142.7M
2022-10-31 385.09 392.46 383.51 391.94 150.0M
2022-10-28 383.90 385.78 381.89 384.79 95.9M
2022-10-27 386.29 386.99 382.94 383.70 182.7M
2022-10-26 379.87 387.03 379.53 386.56 255.3M
2022-10-25 374.76 380.82 374.19 380.13 202.9M
2022-10-24 370.27 376.55 369.98 374.57 144.9M
2022-10-21 366.25 370.49 366.14 370.09 142.1M
2022-10-20 366.93 369.42 365.21 366.01 221.0M
2022-10-19 368.37 369.16 365.26 366.66 144.7M
2022-10-18 368.23 371.07 366.56 368.56 172.5M
2022-10-17 362.12 369.74 362.12 367.06 142.4M
2022-10-14 363.70 365.11 360.32 361.04 121.7M
2022-10-13 362.03 365.49 357.81 363.27 159.5M
2022-10-12 362.99 365.37 361.70 363.26 144.0M
2022-10-11 361.33 366.46 358.38 363.14 142.7M
2022-10-10 364.62 366.33 361.00 361.46 81.6M
2022-10-07 367.61 367.64 363.87 364.88 124.4M
2022-10-06 365.35 372.49 365.12 368.71 139.6M
2022-10-05 366.64 366.64 363.16 365.36 116.1M
2022-10-04 362.37 368.33 361.72 367.31 112.4M
2022-10-03 355.52 361.39 355.51 360.62 140.3M
2022-09-30 355.75 358.22 354.43 354.94 143.5M
2022-09-29 356.51 359.65 352.74 355.94 121.7M
2022-09-28 353.21 359.45 352.65 356.58 146.2M
2022-09-27 353.18 355.99 352.81 353.16 99.2M
2022-09-26 357.77 359.12 352.37 352.83 100.9M
2022-09-23 364.22 364.23 355.73 357.72 120.1M
2022-09-22 370.81 370.81 364.50 365.35 108.2M
2022-09-21 372.22 373.84 370.23 370.84 149.9M
2022-09-20 373.90 373.90 370.67 372.02 167.8M
2022-09-19 372.94 373.65 369.09 372.93 152.7M
2022-09-15 373.71 375.91 371.50 373.73 669.6M
2022-09-14 374.75 375.88 373.46 373.78 140.0M
2022-09-13 378.56 378.56 374.25 374.72 139.6M
2022-09-12 372.27 379.70 372.27 379.52 86.4M
2022-09-09 366.00 371.78 366.00 371.58 72.8M
2022-09-08 363.40 366.65 360.59 365.18 100.4M
2022-09-07 362.46 363.65 358.17 362.79 125.3M
2022-09-06 363.83 364.79 360.88 363.28 104.1M
2022-09-05 363.17 363.79 361.00 363.41 17.3M
2022-09-02 362.67 365.23 361.48 362.93 108.7M
2022-09-01 359.04 361.94 355.17 360.14 133.7M
2022-08-31 365.73 366.35 358.83 359.45 431.7M
2022-08-30 370.41 370.88 363.97 365.90 96.7M
2022-08-29 375.60 375.60 369.68 370.19 111.0M
2022-08-26 379.70 379.80 375.02 376.52 64.9M
2022-08-25 375.67 379.48 375.65 378.77 77.9M
2022-08-24 377.50 379.44 375.18 375.58 82.5M
2022-08-23 377.23 379.03 375.59 377.66 113.7M
2022-08-22 380.95 380.95 375.82 377.10 97.7M
2022-08-19 382.48 382.48 380.56 381.14 74.6M
2022-08-18 383.21 383.57 379.84 382.75 79.6M
2022-08-17 384.98 384.98 381.30 382.99 105.2M
2022-08-16 385.05 386.90 383.04 384.89 119.5M
2022-08-15 385.35 387.17 384.69 385.11 72.0M
2022-08-12 383.36 386.16 382.85 385.92 97.4M
2022-08-11 378.31 383.82 378.31 383.17 156.2M
2022-08-10 376.83 383.32 375.84 377.98 150.0M
2022-08-09 377.63 378.27 375.29 376.34 109.5M
2022-08-08 376.77 380.24 376.07 378.68 129.7M
2022-08-05 377.13 379.08 373.19 376.44 105.8M
2022-08-04 379.94 386.67 376.45 378.84 155.4M
2022-08-03 379.58 381.40 377.59 379.87 143.9M
2022-08-02 381.67 382.09 376.85 379.45 135.6M
2022-08-01 383.28 386.69 381.09 381.71 112.8M
2022-07-29 383.71 384.61 381.70 383.45 180.1M
2022-07-28 376.07 383.97 376.07 383.57 117.7M
2022-07-27 373.95 376.44 370.82 375.86 136.4M
2022-07-26 374.93 377.43 370.84 372.83 106.6M
2022-07-25 373.35 376.50 372.85 374.69 72.7M
2022-07-22 372.22 374.74 371.89 373.40 85.6M
2022-07-21 371.49 372.27 367.51 371.92 89.0M
2022-07-20 373.48 374.30 370.38 371.34 86.7M
2022-07-19 372.49 376.65 370.76 373.80 101.3M
2022-07-18 370.96 374.52 370.96 371.90 68.1M
2022-07-15 368.25 371.00 367.33 370.61 63.5M
2022-07-14 370.78 371.08 365.04 367.69 117.4M
2022-07-13 372.61 373.68 369.78 371.26 149.0M
2022-07-12 374.75 376.69 373.18 373.78 131.6M
2022-07-11 376.95 377.06 373.87 375.00 66.9M
2022-07-08 375.51 377.78 372.57 377.34 102.1M
2022-07-07 375.99 378.39 375.47 376.23 172.6M
2022-07-06 372.86 375.46 371.26 375.17 111.3M
2022-07-05 375.54 375.54 368.83 372.27 110.3M
2022-07-04 371.97 378.36 371.40 375.71 33.4M
2022-07-01 371.53 375.07 368.59 371.99 76.8M
2022-06-30 376.35 376.64 371.25 371.73 177.9M
2022-06-29 380.34 380.36 376.45 377.50 137.2M
2022-06-28 383.03 385.26 379.56 380.26 141.1M
2022-06-27 378.24 383.21 377.75 382.52 95.4M
2022-06-24 371.30 379.08 370.19 377.93 147.2M
2022-06-23 374.82 375.01 370.49 371.11 127.2M
2022-06-22 375.95 377.66 372.80 374.70 118.2M
2022-06-21 377.34 379.37 375.46 377.69 108.2M
2022-06-20 377.78 378.69 376.58 377.29 29.3M
2022-06-17 377.38 380.68 376.30 377.53 612.1M
2022-06-16 381.68 381.68 374.95 376.31 177.9M
2022-06-15 382.24 384.40 380.72 382.21 148.8M
2022-06-14 385.08 385.26 380.15 380.76 143.7M
2022-06-13 386.03 387.04 381.44 384.60 205.5M
2022-06-10 393.63 393.63 385.96 386.67 110.3M
2022-06-09 398.44 399.52 393.90 394.42 122.1M
2022-06-08 399.03 400.34 396.21 398.59 118.3M
2022-06-07 396.99 400.04 393.25 399.56 112.1M
2022-06-06 399.83 403.21 397.66 398.15 83.7M
2022-06-03 400.12 400.62 398.40 399.93 127.8M
2022-06-02 404.86 404.86 397.58 400.29 152.5M
2022-06-01 408.81 408.95 403.57 404.65 138.4M
2022-05-31 409.78 409.78 402.98 408.83 1,101.4M
2022-05-30 409.22 413.43 408.41 410.37 65.5M
2022-05-27 406.57 410.36 405.81 409.53 130.1M
2022-05-26 407.04 407.75 405.25 406.46 149.2M
2022-05-25 402.18 407.37 402.09 405.45 241.3M
2022-05-24 402.47 403.90 400.11 402.42 187.4M
2022-05-23 404.51 408.54 403.58 404.68 106.6M
2022-05-20 401.37 405.93 401.29 404.15 151.2M
2022-05-19 392.23 402.71 391.13 400.01 177.8M
2022-05-18 400.22 400.22 392.47 393.05 248.1M
2022-05-17 395.04 401.59 395.00 400.81 159.6M
2022-05-16 387.53 394.79 387.04 393.54 136.1M
2022-05-13 386.73 388.59 385.70 387.47 171.5M
2022-05-12 384.35 389.01 382.15 385.72 201.3M
2022-05-11 386.52 388.79 384.72 385.27 177.0M
2022-05-10 388.83 391.35 386.13 386.50 209.2M
2022-05-09 391.79 391.79 387.63 388.56 126.3M
2022-05-06 397.41 399.48 392.10 392.69 128.0M
2022-05-05 402.21 402.21 396.62 397.92 154.5M
2022-05-04 403.04 405.48 398.95 404.08 118.7M
2022-05-03 407.63 407.63 402.44 403.22 120.5M
2022-05-02 405.90 407.84 403.09 407.33 108.9M
2022-04-29 411.55 413.11 405.18 405.79 172.8M
2022-04-28 412.19 412.76 405.20 411.90 188.8M
2022-04-27 407.84 410.15 406.74 409.18 123.6M
2022-04-26 410.90 411.38 406.20 407.10 149.8M
2022-04-25 413.94 413.94 409.50 410.95 153.0M
2022-04-22 416.91 418.20 412.76 413.97 115.8M
2022-04-21 423.11 424.16 415.89 416.81 122.7M
2022-04-20 427.03 427.37 421.35 422.08 147.5M
2022-04-19 421.94 427.82 421.60 427.12 117.6M
2022-04-18 420.28 423.73 419.49 421.85 82.1M
2022-04-13 417.87 420.90 416.38 420.28 78.2M
2022-04-12 423.09 423.76 416.35 417.26 162.0M
2022-04-11 422.89 423.87 420.13 422.51 84.7M
2022-04-08 424.05 424.79 421.25 423.05 92.7M
2022-04-07 426.05 426.45 423.10 423.84 157.6M
2022-04-06 428.95 428.95 425.17 425.82 156.0M
2022-04-05 436.51 436.51 427.37 428.73 150.4M
2022-04-04 436.69 439.99 436.33 436.76 80.2M
2022-04-01 433.59 437.22 432.81 436.69 150.4M
2022-03-31 429.11 434.39 429.11 433.68 173.9M
2022-03-30 433.31 433.78 427.02 429.15 176.2M
2022-03-29 427.06 434.77 426.39 433.19 192.1M
2022-03-28 424.72 428.34 424.72 427.65 95.4M
2022-03-25 428.47 428.47 423.25 424.74 113.1M
2022-03-24 424.19 429.31 423.53 428.50 123.6M
2022-03-23 429.51 429.86 422.81 424.12 116.3M
2022-03-22 425.87 430.51 424.32 429.74 170.5M
2022-03-18 420.68 427.28 417.73 425.84 623.2M
2022-03-17 414.26 421.09 413.33 420.77 142.5M
2022-03-16 409.73 417.36 409.73 414.19 181.4M
2022-03-15 409.69 412.09 406.59 409.50 264.7M
2022-03-14 417.44 417.44 408.02 410.08 195.7M
2022-03-11 419.97 421.07 416.31 417.44 110.9M
2022-03-10 422.61 423.56 418.28 419.27 146.1M
2022-03-09 419.67 423.69 419.16 423.14 164.3M
2022-03-08 416.31 421.81 413.41 420.38 219.0M
2022-03-07 423.62 423.62 412.04 415.78 189.2M
2022-03-04 426.78 426.78 420.44 423.64 200.2M
2022-03-03 428.19 431.10 426.05 426.96 180.9M
2022-03-02 423.17 429.18 422.42 428.06 148.8M
2022-03-01 423.06 425.34 419.37 422.50 142.0M
2022-02-28 419.85 424.10 416.73 423.07 856.0M
2022-02-25 413.72 420.77 413.28 420.39 151.5M
2022-02-24 411.04 414.40 405.22 413.48 195.6M
2022-02-23 423.76 423.76 413.22 414.61 213.4M
2022-02-22 418.70 423.42 417.33 423.14 140.0M
2022-02-21 420.00 420.24 416.39 418.75 30.0M
2022-02-18 420.68 422.57 418.91 420.00 92.5M
2022-02-17 423.63 424.67 419.94 420.98 115.4M
2022-02-16 420.52 425.90 419.95 423.82 130.9M
2022-02-15 413.93 422.46 413.93 420.81 154.9M
2022-02-14 420.10 420.10 411.82 413.57 170.8M
2022-02-11 417.52 423.88 417.13 420.16 143.1M
2022-02-10 418.53 420.46 416.05 417.85 214.6M
2022-02-09 416.30 419.06 415.91 418.72 119.7M
2022-02-08 411.94 416.26 410.88 415.94 130.9M
2022-02-04 409.77 412.66 408.66 411.45 86.2M
2022-02-03 416.27 416.27 409.63 410.01 111.3M
2022-02-02 415.86 418.15 415.36 416.64 68.0M
2022-02-01 414.54 416.21 413.19 415.45 98.2M
2022-01-31 407.91 415.73 407.90 413.58 184.4M
2022-01-28 406.34 410.24 403.53 407.77 168.4M
2022-01-27 409.88 412.90 405.65 406.04 165.4M
2022-01-26 410.58 412.81 408.94 409.47 160.0M
2022-01-25 407.04 412.06 400.17 410.29 177.7M
2022-01-24 414.61 414.61 397.11 407.54 173.5M
2022-01-21 421.36 421.70 412.95 414.80 157.4M
2022-01-20 423.18 424.62 421.08 421.87 106.4M
2022-01-19 424.96 425.60 422.47 423.19 105.2M
2022-01-18 430.83 430.83 424.51 424.84 93.3M
2022-01-17 428.15 431.43 428.15 430.83 20.1M
2022-01-14 429.01 429.81 425.89 428.17 100.1M
2022-01-13 430.32 431.51 428.77 429.78 130.9M
2022-01-12 422.04 430.88 421.69 430.19 120.1M
2022-01-11 419.09 422.61 418.37 421.57 111.8M
2022-01-10 421.14 421.61 418.23 418.94 89.8M
2022-01-07 420.91 421.92 419.89 421.13 76.0M
2022-01-06 421.04 422.23 418.49 421.33 102.1M
2022-01-05 423.43 424.48 420.04 421.30 71.3M
2022-01-04 424.63 426.51 422.22 423.72 77.1M
2022-01-03 428.39 430.37 423.46 423.97 33.1M