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
2023-12-29 484.46 484.80 481.74 483.48 28.5M
2023-12-28 487.08 488.07 482.48 484.30 29.8M
2023-12-27 485.05 488.49 484.92 486.70 35.0M
2023-12-26 482.15 487.38 482.12 485.54 29.1M
2023-12-25 483.21 484.10 481.57 482.38 37.8M
2023-12-22 483.21 484.10 481.57 482.38 37.8M
2023-12-21 477.11 483.52 477.11 483.21 47.3M
2023-12-20 482.14 483.39 476.24 476.88 81.7M
2023-12-19 482.57 486.18 479.44 481.98 91.9M
2023-12-18 476.66 483.86 475.01 481.88 73.3M
2023-12-15 473.92 480.36 472.42 477.99 519.5M
2023-12-14 455.79 475.65 455.79 473.33 263.8M
2023-12-13 448.38 454.72 446.84 454.23 222.7M
2023-12-11 447.88 450.88 446.54 448.84 158.7M
2023-12-08 450.37 450.37 446.24 447.66 168.5M
2023-12-07 448.88 451.07 447.27 450.68 179.1M
2023-12-06 448.93 452.76 448.72 449.34 191.4M
2023-12-05 447.53 449.37 442.44 449.01 200.2M
2023-12-04 446.06 449.58 445.04 447.39 193.3M
2023-12-01 444.88 446.67 442.37 446.07 138.2M
2023-11-30 435.83 446.09 435.22 445.50 423.3M
2023-11-29 430.78 436.45 430.78 435.60 163.5M
2023-11-28 431.72 433.54 430.63 431.16 162.4M
2023-11-27 432.91 433.40 430.36 431.93 164.6M
2023-11-24 433.06 434.70 430.95 432.86 40.9M
2023-11-23 430.60 433.47 430.23 432.90 20.9M
2023-11-22 428.77 431.47 428.77 430.22 113.3M
2023-11-21 428.30 429.63 424.05 428.80 132.3M
2023-11-17 426.33 430.04 426.33 429.64 107.6M
2023-11-16 426.85 427.25 425.06 426.29 145.5M
2023-11-15 423.27 428.09 423.27 426.84 198.4M
2023-11-14 415.76 424.26 415.76 423.75 184.0M
2023-11-13 416.29 418.03 415.61 416.00 144.9M
2023-11-10 416.73 419.08 415.58 416.35 135.0M
2023-11-09 418.78 418.78 415.75 417.08 162.5M
2023-11-08 420.30 421.80 418.20 418.83 123.0M
2023-11-07 424.46 425.70 419.35 420.37 210.3M
2023-11-06 417.60 427.72 417.60 424.89 193.4M
2023-11-03 413.10 425.31 411.37 418.88 181.5M
2023-11-01 399.68 406.33 398.88 405.30 138.8M
2023-10-31 399.23 401.58 396.98 399.71 245.3M
2023-10-30 398.48 402.21 398.31 399.68 148.6M
2023-10-27 404.28 406.08 398.25 398.58 179.8M
2023-10-26 402.38 405.81 401.12 404.27 145.8M
2023-10-25 399.47 403.27 398.95 402.81 150.3M
2023-10-24 399.69 400.91 398.17 399.66 123.6M
2023-10-23 401.52 401.52 395.61 398.87 135.9M
2023-10-20 405.52 405.52 400.97 401.45 179.8M
2023-10-19 410.71 410.90 404.63 404.93 216.7M
2023-10-18 414.62 415.21 409.71 411.09 290.6M
2023-10-17 414.44 416.74 413.85 415.21 161.6M
2023-10-16 410.92 416.48 410.92 414.96 106.6M
2023-10-13 414.77 415.12 410.18 410.73 175.5M
2023-10-12 420.12 420.12 412.41 415.03 194.6M
2023-10-11 422.14 423.92 418.74 419.88 170.6M
2023-10-10 414.01 422.54 413.99 421.77 159.8M
2023-10-09 414.35 417.20 410.13 414.22 124.6M
2023-10-06 412.09 415.73 405.05 414.65 152.7M
2023-10-05 420.38 420.38 398.26 411.50 232.3M
2023-10-04 423.21 426.02 420.08 424.32 191.4M
2023-10-03 426.64 429.07 421.89 422.50 202.5M
2023-10-02 425.55 427.10 419.71 426.66 117.8M
2023-09-29 433.94 435.12 423.99 425.10 188.3M
2023-09-28 434.13 435.64 433.27 434.68 173.2M
2023-09-27 433.32 435.34 432.95 434.57 207.2M
2023-09-26 435.06 435.96 433.08 433.36 178.6M
2023-09-25 437.82 438.91 434.18 434.80 196.9M
2023-09-22 438.69 440.45 437.02 437.58 140.1M
2023-09-21 443.21 443.21 438.60 439.46 156.8M
2023-09-20 438.72 446.07 438.72 443.30 194.2M
2023-09-19 434.77 440.16 434.42 439.12 174.4M
2023-09-18 435.48 435.65 430.42 434.57 112.8M
2023-09-15 438.43 438.43 433.00 435.28 801.5M
2023-09-14 435.12 438.90 435.12 438.18 155.6M
2023-09-13 436.90 437.41 433.83 435.26 168.6M
2023-09-12 440.36 441.19 436.84 437.44 178.4M
2023-09-11 440.66 443.20 440.00 440.42 137.9M
2023-09-08 440.28 441.45 437.45 440.56 142.5M
2023-09-07 441.62 441.62 439.15 440.44 132.0M
2023-09-06 442.32 443.02 439.63 441.29 176.8M
2023-09-05 443.82 444.21 440.78 441.94 178.6M
2023-09-04 443.83 445.52 443.62 443.96 41.6M
2023-09-01 443.52 446.55 442.64 443.78 100.6M
2023-08-31 453.62 453.65 442.14 442.62 2,235.1M
2023-08-30 451.11 455.00 450.36 453.79 285.3M
2023-08-29 443.71 451.68 443.45 451.31 188.6M
2023-08-28 441.98 447.19 441.98 443.64 151.5M
2023-08-25 439.50 443.54 439.23 442.01 155.9M
2023-08-24 442.40 443.82 438.54 440.00 184.5M
2023-08-23 436.74 443.18 436.23 442.35 181.7M
2023-08-22 436.27 437.13 434.52 436.48 171.8M
2023-08-21 439.09 439.09 434.12 436.21 161.2M
2023-08-18 439.34 439.77 435.06 438.76 135.2M
2023-08-17 446.02 446.28 439.09 439.85 253.4M
2023-08-16 443.59 446.99 443.48 445.98 227.3M
2023-08-15 440.52 444.31 439.47 443.57 199.1M
2023-08-14 441.31 441.87 438.81 440.67 202.2M
2023-08-11 443.00 444.17 440.21 441.21 261.8M
2023-08-10 444.46 446.25 441.69 443.08 147.1M
2023-08-09 441.55 444.84 440.35 444.54 229.2M
2023-08-08 443.61 443.61 438.81 441.59 171.2M
2023-08-07 442.10 444.87 440.91 444.06 174.9M
2023-08-04 437.30 442.54 437.04 441.95 147.9M
2023-08-03 433.82 437.56 432.64 437.05 181.4M
2023-08-02 440.40 440.40 433.57 434.16 180.5M
2023-08-01 447.43 447.83 439.95 440.54 146.1M
2023-07-31 447.39 449.08 446.49 447.42 148.4M
2023-07-28 445.64 450.31 445.56 447.22 158.4M
2023-07-27 444.69 447.63 443.18 446.07 215.7M
2023-07-26 439.36 444.84 437.59 444.26 161.3M
2023-07-25 437.67 439.98 437.38 438.83 121.8M
2023-07-24 437.93 438.58 434.18 437.19 191.0M
2023-07-21 436.67 438.82 435.72 438.09 108.2M
2023-07-20 437.93 438.72 435.23 437.13 108.6M
2023-07-19 442.41 444.06 437.25 438.34 151.4M
2023-07-18 438.54 443.39 437.36 442.18 114.4M
2023-07-17 439.46 440.50 436.63 438.18 76.3M
2023-07-14 443.12 443.12 438.94 439.79 127.5M
2023-07-13 438.74 445.45 438.74 443.30 150.6M
2023-07-12 437.66 439.00 437.02 438.35 201.8M
2023-07-11 434.13 437.83 430.97 437.61 130.6M
2023-07-10 434.73 434.98 432.68 433.98 96.4M
2023-07-07 431.73 436.02 430.77 434.66 144.8M
2023-07-06 437.01 437.20 429.07 431.73 172.2M
2023-07-05 436.51 437.49 434.43 437.20 154.1M
2023-07-04 440.20 441.36 436.16 436.71 17.5M
2023-07-03 432.34 440.79 432.16 440.21 69.6M
2023-06-30 433.88 434.35 431.36 432.28 184.5M
2023-06-29 433.22 435.00 432.26 433.64 128.6M
2023-06-28 437.07 437.07 430.56 433.06 159.0M
2023-06-27 433.51 437.64 432.84 436.81 173.0M
2023-06-26 435.07 435.31 433.06 433.64 133.9M
2023-06-23 438.23 438.23 432.33 434.98 108.8M
2023-06-22 441.79 441.98 436.35 437.35 117.5M
2023-06-21 444.40 444.40 440.15 442.37 139.9M
2023-06-20 448.34 448.66 443.53 444.35 183.8M
2023-06-19 448.83 450.15 447.74 448.22 20.0M
2023-06-16 451.61 452.03 447.81 448.12 398.6M
2023-06-15 451.03 453.33 450.71 451.69 111.5M
2023-06-14 448.68 452.14 448.57 451.28 154.8M
2023-06-13 447.97 448.80 446.09 448.68 105.0M
2023-06-12 449.75 449.75 445.31 447.40 77.0M
2023-06-09 445.79 450.03 445.79 449.57 112.8M
2023-06-08 443.76 446.93 441.70 445.99 119.7M
2023-06-07 444.81 445.94 443.02 443.83 129.1M
2023-06-06 436.75 445.09 436.38 444.62 117.5M
2023-06-05 436.53 437.65 434.68 436.46 73.0M
2023-06-02 432.97 439.66 432.97 435.96 118.4M
2023-06-01 432.48 435.33 432.01 432.72 122.0M
2023-05-31 436.90 438.08 431.14 432.52 1,035.3M
2023-05-30 442.56 442.74 433.97 437.57 172.0M
2023-05-29 440.84 442.90 439.35 442.13 146.4M
2023-05-26 436.71 441.66 433.85 440.68 131.6M
2023-05-25 435.31 437.42 432.02 436.51 133.7M
2023-05-24 436.70 437.25 432.81 434.90 127.1M
2023-05-23 437.63 438.64 433.42 434.49 111.3M
2023-05-22 445.58 448.24 437.03 438.08 111.5M
2023-05-19 452.05 453.59 445.19 445.44 105.5M
2023-05-18 449.76 452.40 448.07 452.13 101.5M
2023-05-17 450.87 452.55 449.07 449.44 106.9M
2023-05-16 451.12 453.60 450.38 450.57 129.0M
2023-05-15 448.05 451.95 447.88 451.44 109.9M
2023-05-12 448.57 450.43 446.11 447.86 111.4M
2023-05-11 452.90 453.50 448.08 448.66 102.0M
2023-05-10 451.29 456.13 451.29 453.81 110.4M
2023-05-09 449.21 452.75 448.53 452.22 90.6M
2023-05-08 451.71 452.80 448.03 449.44 89.2M
2023-05-05 449.21 452.06 448.70 451.40 113.8M
2023-05-04 449.59 452.06 447.39 448.78 88.9M
2023-05-03 449.40 451.51 448.07 449.47 94.6M
2023-05-02 450.29 450.29 444.76 449.13 100.0M
2023-04-28 446.13 452.38 446.13 451.34 157.3M
2023-04-27 442.10 446.81 442.01 446.45 90.0M
2023-04-26 444.16 446.68 440.00 442.80 114.5M
2023-04-25 448.19 448.32 443.73 444.42 75.2M
2023-04-24 445.03 448.99 444.44 448.66 76.4M
2023-04-21 447.48 447.48 441.39 445.01 104.9M
2023-04-20 446.88 449.64 446.57 447.08 81.2M
2023-04-19 445.99 448.35 444.92 446.86 119.7M
2023-04-18 450.01 451.55 445.03 446.30 88.8M
2023-04-17 446.36 451.20 445.64 450.37 135.3M
2023-04-14 446.97 447.93 443.53 446.30 100.6M
2023-04-13 444.48 449.03 443.94 447.19 132.1M
2023-04-12 445.84 448.38 442.59 444.45 34.5M
2023-04-11 441.37 447.04 441.37 445.68 36.1M
2023-04-10 437.87 444.45 437.86 443.17 30.3M
2023-04-05 444.82 445.22 437.61 437.65 37.1M
2023-04-04 440.88 447.56 440.84 445.97 36.9M
2023-04-03 441.17 441.23 437.39 439.77 23.4M
2023-03-31 441.84 445.02 440.65 441.25 150.2M
2023-03-30 437.70 443.43 437.48 441.80 125.0M
2023-03-29 432.63 438.15 432.61 437.50 108.5M
2023-03-28 429.92 436.30 429.51 432.38 105.4M
2023-03-27 429.00 430.74 428.05 429.61 94.0M
2023-03-24 427.33 429.39 425.73 428.74 95.4M
2023-03-23 425.95 430.15 425.85 428.02 92.0M
2023-03-22 427.85 429.12 425.38 425.88 102.3M
2023-03-21 425.91 428.38 424.68 427.44 96.5M
2023-03-17 425.39 427.84 421.20 424.31 462.8M
2023-03-16 424.73 427.60 422.90 425.48 87.5M
2023-03-15 428.38 429.11 422.75 424.15 100.2M
2023-03-14 428.74 433.63 427.71 429.02 110.5M
2023-03-13 428.96 433.99 424.06 428.44 125.8M
2023-03-10 433.29 434.14 428.14 428.94 91.8M
2023-03-09 434.67 437.70 432.96 433.35 103.0M
2023-03-08 433.87 434.96 432.71 434.69 80.3M
2023-03-07 438.34 438.71 432.94 433.38 98.9M
2023-03-06 439.05 441.30 436.63 438.63 78.1M
2023-03-03 431.73 441.73 431.56 439.67 106.6M
2023-03-02 433.01 433.01 428.88 431.78 100.7M
2023-03-01 427.41 434.70 427.23 432.80 108.4M
2023-02-28 431.14 431.14 426.32 427.58 417.5M
2023-02-27 428.24 431.07 427.24 430.64 91.0M
2023-02-24 430.78 431.00 426.62 428.46 85.3M
2023-02-23 431.00 432.99 429.06 430.96 125.8M
2023-02-22 432.17 434.46 428.99 430.67 125.7M
2023-02-21 437.12 439.29 430.43 432.56 120.5M
2023-02-20 438.86 439.33 436.74 437.19 18.3M
2023-02-17 438.60 439.34 435.61 438.84 94.6M
2023-02-16 436.97 439.57 434.70 439.01 100.7M
2023-02-15 432.22 437.31 430.50 436.85 127.4M
2023-02-14 438.56 439.67 430.97 432.55 124.8M
2023-02-13 433.89 440.42 433.89 438.13 82.4M
2023-02-10 440.35 440.70 429.54 433.47 94.6M
2023-02-09 443.04 446.28 438.89 440.02 85.4M
2023-02-08 446.14 447.95 436.12 441.55 103.6M
2023-02-07 452.38 452.76 445.79 446.68 123.5M
2023-02-03 449.60 453.31 447.13 452.81 114.4M
2023-02-02 458.00 459.20 447.69 449.62 98.9M
2023-02-01 453.59 458.12 452.66 457.71 96.1M
2023-01-31 450.97 454.52 447.61 453.67 158.9M
2023-01-30 453.89 454.22 450.01 451.08 76.1M
2023-01-27 456.03 458.95 452.71 453.85 95.5M
2023-01-26 451.40 456.53 451.40 455.93 79.6M
2023-01-25 451.67 452.37 449.19 451.31 108.4M
2023-01-24 448.82 453.05 448.82 451.55 89.3M
2023-01-23 445.67 451.79 445.67 448.00 73.6M
2023-01-20 442.72 446.68 440.24 445.40 77.5M
2023-01-19 441.33 445.87 440.72 442.25 96.6M
2023-01-18 442.17 444.29 441.07 441.51 88.5M
2023-01-17 446.63 446.63 439.91 441.43 76.8M
2023-01-16 444.11 447.22 443.40 446.34 29.4M
2023-01-13 443.81 446.05 442.65 444.05 80.1M
2023-01-12 443.01 446.19 443.01 444.13 84.2M
2023-01-11 437.98 445.35 437.98 442.64 87.0M
2023-01-10 438.30 440.53 437.31 437.89 81.9M
2023-01-09 432.61 439.07 431.91 437.95 77.2M
2023-01-06 423.27 434.20 422.86 432.28 65.8M
2023-01-05 419.08 425.83 418.26 423.33 91.9M
2023-01-04 410.42 420.55 410.24 418.95 64.3M
2023-01-03 409.80 411.51 409.20 410.33 34.5M
2023-01-02 407.00 410.78 406.55 410.08 6.4M