Sp Bmv Quality Value & Growth Rt (MXICVCRT)

MXICVCRT
🏛️ 墨西哥 →
862.78
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
2021-12-31 595.95 602.47 595.58 601.56 35.1M
2021-12-30 592.41 597.91 591.83 596.61 61.0M
2021-12-29 595.29 597.39 590.71 591.73 41.1M
2021-12-28 597.41 600.16 593.90 595.49 65.1M
2021-12-27 594.32 598.43 592.54 597.87 42.4M
2021-12-24 590.51 594.43 590.41 594.36 3.8M
2021-12-23 587.42 592.13 586.59 591.37 64.3M
2021-12-22 583.12 587.20 581.48 586.87 81.1M
2021-12-21 579.53 583.87 578.40 582.63 101.8M
2021-12-20 584.66 584.66 575.21 577.69 84.5M
2021-12-17 578.12 587.80 578.08 585.67 307.1M
2021-12-16 578.48 583.35 575.98 578.81 98.6M
2021-12-15 578.01 579.28 573.72 577.56 137.2M
2021-12-14 571.44 580.15 568.67 578.42 169.6M
2021-12-13 579.43 579.54 570.91 571.73 176.4M
2021-12-10 578.83 579.30 575.74 578.85 85.7M
2021-12-09 578.64 579.11 575.87 578.52 102.2M
2021-12-08 580.01 580.21 577.31 578.56 107.5M
2021-12-07 574.17 580.66 574.17 579.44 138.6M
2021-12-06 573.95 577.57 571.48 573.68 89.4M
2021-12-03 574.59 580.97 573.46 574.10 109.4M
2021-12-02 567.38 575.90 566.34 575.39 106.1M
2021-12-01 566.70 574.53 566.22 567.09 158.8M
2021-11-30 564.10 567.84 559.30 565.24 662.5M
2021-11-29 559.98 565.61 556.63 565.28 183.6M
2021-11-26 564.56 564.56 550.71 558.79 126.6M
2021-11-25 566.60 567.21 564.50 565.21 24.5M
2021-11-24 570.80 571.31 564.38 566.80 117.4M
2021-11-23 567.29 570.82 565.17 570.35 102.8M
2021-11-22 569.52 570.45 566.02 567.54 89.1M
2021-11-19 570.22 570.52 567.42 568.86 90.4M
2021-11-18 574.86 575.49 568.15 570.53 114.6M
2021-11-17 575.34 575.77 570.22 573.30 83.3M
2021-11-16 576.68 579.42 574.57 575.37 149.4M
2021-11-12 580.26 583.34 576.12 576.76 113.7M
2021-11-11 582.21 582.34 577.87 580.09 75.2M
2021-11-10 586.50 586.50 579.71 581.39 74.0M
2021-11-09 585.50 586.89 581.05 585.99 103.7M
2021-11-08 581.87 587.65 581.87 585.36 139.8M
2021-11-05 584.69 585.28 580.34 581.26 104.6M
2021-11-04 584.29 585.57 580.30 584.67 120.7M
2021-11-03 581.49 584.94 580.67 584.37 133.0M
2021-11-01 579.55 584.53 579.55 581.62 60.8M
2021-10-29 579.18 580.46 575.72 578.69 88.1M
2021-10-28 584.87 585.13 578.51 579.17 108.9M
2021-10-27 588.22 588.22 583.44 584.18 74.7M
2021-10-26 588.52 588.94 585.80 588.07 78.3M
2021-10-25 587.66 590.33 586.28 587.57 86.0M
2021-10-22 589.57 591.36 584.74 587.50 98.1M
2021-10-21 587.67 590.10 582.89 589.23 96.6M
2021-10-20 585.63 589.91 585.63 587.75 67.2M
2021-10-19 589.09 590.24 584.62 586.12 76.8M
2021-10-18 589.29 590.10 586.57 589.37 83.9M
2021-10-15 577.97 589.13 577.97 588.68 105.9M
2021-10-14 576.26 580.22 576.26 577.29 101.2M
2021-10-13 576.29 577.27 572.69 575.46 104.0M
2021-10-12 574.62 577.39 573.59 575.45 83.1M
2021-10-11 567.61 575.14 567.61 573.41 61.9M
2021-10-08 566.36 570.23 565.58 567.71 78.6M
2021-10-07 567.13 571.42 565.36 565.96 125.6M
2021-10-06 564.74 567.04 561.07 566.31 106.1M
2021-10-05 563.76 565.27 562.82 564.93 103.3M
2021-10-04 566.59 568.01 562.51 563.47 59.2M
2021-10-01 570.10 570.10 563.41 566.47 83.0M
2021-09-30 566.80 570.69 564.33 570.52 106.0M
2021-09-29 566.42 568.56 563.77 566.04 127.3M
2021-09-28 572.13 572.13 564.88 565.41 110.3M
2021-09-27 568.68 572.83 568.07 571.92 82.2M
2021-09-24 572.66 572.66 567.59 568.32 68.7M
2021-09-23 571.95 573.15 570.92 572.71 113.9M
2021-09-22 567.61 574.25 567.61 571.73 85.0M
2021-09-21 568.98 570.63 565.39 567.19 87.6M
2021-09-20 576.15 576.15 566.95 568.00 109.0M
2021-09-17 582.36 583.30 574.95 576.70 312.6M
2021-09-15 579.44 582.74 578.90 582.33 120.2M
2021-09-14 576.34 581.60 575.44 579.49 103.8M
2021-09-13 576.16 581.15 575.38 575.97 73.2M
2021-09-10 576.93 579.86 574.63 575.41 66.0M
2021-09-09 576.59 576.89 573.59 576.03 90.6M
2021-09-08 581.23 581.23 575.60 576.58 84.6M
2021-09-07 582.15 584.45 579.93 581.77 76.0M
2021-09-06 580.73 583.54 580.37 582.02 12.2M
2021-09-03 582.83 585.08 580.03 580.76 51.3M
2021-09-02 583.75 584.42 581.48 582.67 66.6M
2021-09-01 590.52 590.52 582.73 583.84 76.5M
2021-08-31 585.93 590.74 584.83 589.73 202.6M
2021-08-30 583.09 585.88 579.93 585.54 62.5M
2021-08-27 583.47 583.62 581.24 583.05 79.5M
2021-08-26 582.90 584.26 578.30 581.78 90.4M
2021-08-25 581.64 582.87 578.78 582.54 77.4M
2021-08-24 581.49 583.80 577.49 579.96 87.1M
2021-08-23 576.24 583.51 576.24 581.56 68.2M
2021-08-20 575.03 578.49 572.17 576.06 67.7M
2021-08-19 580.95 580.95 571.57 573.68 106.2M
2021-08-18 579.63 585.55 578.26 582.44 130.0M
2021-08-17 577.62 579.98 575.99 579.58 102.4M
2021-08-16 575.28 579.87 573.68 577.88 45.4M
2021-08-13 576.14 578.32 574.66 577.91 57.6M
2021-08-12 581.37 581.37 575.09 575.41 70.4M
2021-08-11 581.63 583.92 580.03 581.51 73.5M
2021-08-10 579.84 582.17 578.13 581.10 69.1M
2021-08-09 580.95 582.03 577.81 579.01 63.4M
2021-08-06 581.67 584.31 580.67 580.94 78.5M
2021-08-05 582.87 585.37 579.90 582.11 83.4M
2021-08-04 584.48 584.48 580.41 583.06 85.1M
2021-08-03 578.91 585.03 575.69 584.57 95.0M
2021-08-02 578.89 582.04 578.46 578.98 69.7M
2021-07-30 586.59 586.59 577.27 578.13 130.3M
2021-07-29 584.41 588.94 583.96 587.22 112.1M
2021-07-28 584.07 585.30 581.05 583.70 76.7M
2021-07-27 583.11 585.81 580.03 583.51 91.8M
2021-07-26 577.73 586.01 577.73 583.13 60.9M
2021-07-23 577.22 579.35 576.42 577.49 33.7M
2021-07-22 572.18 577.89 570.98 577.18 73.2M
2021-07-21 565.74 573.65 565.74 571.82 58.5M
2021-07-20 566.60 570.02 564.92 565.45 66.0M
2021-07-19 574.08 574.08 560.11 565.21 94.7M
2021-07-16 578.10 578.99 573.79 575.39 60.8M
2021-07-15 573.06 580.69 572.86 578.45 80.7M
2021-07-14 573.95 574.00 568.91 571.47 86.3M
2021-07-13 580.03 580.26 571.40 572.65 63.1M
2021-07-12 580.55 581.05 577.16 579.27 45.7M
2021-07-09 577.46 583.38 577.33 580.52 55.5M
2021-07-08 578.67 579.46 573.93 578.05 107.6M
2021-07-07 580.51 581.76 577.00 580.86 74.2M
2021-07-06 585.23 585.23 575.43 579.49 73.5M
2021-07-05 582.87 584.78 582.78 584.35 10.3M
2021-07-02 583.04 584.09 582.24 582.92 49.6M
2021-07-01 581.75 585.60 579.34 583.44 57.8M
2021-06-30 579.06 582.06 575.28 580.98 88.6M
2021-06-29 579.00 580.18 577.68 578.44 95.5M
2021-06-28 582.87 584.03 578.18 579.27 53.9M
2021-06-25 582.47 585.11 581.12 582.50 87.5M
2021-06-24 580.25 585.88 577.56 583.03 126.4M
2021-06-23 578.39 583.15 578.08 578.75 93.6M
2021-06-22 580.30 580.77 573.69 578.38 64.0M
2021-06-21 579.04 581.18 575.67 579.83 60.0M
2021-06-18 579.91 582.11 575.82 579.08 227.9M
2021-06-17 585.31 589.75 579.70 580.71 111.6M
2021-06-16 586.29 588.01 583.07 584.96 76.1M
2021-06-15 590.01 590.43 584.76 586.02 84.5M
2021-06-14 590.59 594.25 588.38 588.99 50.3M
2021-06-11 588.80 591.22 587.95 590.56 55.4M
2021-06-10 589.79 592.71 586.06 587.25 58.7M
2021-06-09 590.42 590.83 587.90 589.70 45.5M
2021-06-08 593.22 593.22 587.75 590.58 71.2M
2021-06-07 582.06 598.21 582.06 593.53 92.9M
2021-06-04 583.76 584.96 581.68 582.41 72.0M
2021-06-03 585.71 585.95 580.77 583.55 84.9M
2021-06-02 585.95 590.05 584.14 586.15 92.2M
2021-06-01 586.70 589.21 584.21 585.41 88.0M
2021-05-31 579.21 587.43 579.09 585.82 28.3M
2021-05-28 576.31 580.57 573.48 579.57 71.1M
2021-05-27 572.50 576.33 572.45 574.90 258.6M
2021-05-26 567.55 572.47 567.14 571.34 72.6M
2021-05-25 571.32 571.83 565.33 566.33 67.8M
2021-05-24 573.85 574.22 569.67 570.53 38.8M
2021-05-21 574.06 574.31 568.77 573.62 54.8M
2021-05-20 570.32 573.50 565.39 573.06 164.4M
2021-05-19 569.96 570.72 564.61 567.54 84.5M
2021-05-18 569.28 573.11 568.25 571.62 91.8M
2021-05-17 566.06 568.66 565.90 567.24 60.4M
2021-05-14 563.80 567.44 563.59 565.98 47.7M
2021-05-13 563.29 565.34 560.39 563.67 67.4M
2021-05-12 569.04 569.31 560.60 561.18 67.3M
2021-05-11 568.09 568.90 565.44 567.96 70.7M
2021-05-10 563.75 572.71 563.75 570.44 67.7M
2021-05-07 564.04 568.37 562.49 563.36 67.7M
2021-05-06 560.99 564.74 559.54 563.68 105.5M
2021-05-05 560.70 563.14 558.33 558.77 65.4M
2021-05-04 564.05 564.61 558.91 559.81 96.8M
2021-05-03 561.47 565.83 561.47 563.97 58.7M
2021-04-30 566.20 567.64 558.91 559.63 152.9M
2021-04-29 566.64 571.97 564.65 566.23 113.0M
2021-04-28 565.53 567.52 562.69 563.40 58.7M
2021-04-27 566.98 569.69 563.56 565.16 107.2M
2021-04-26 567.67 569.21 564.22 564.55 66.9M
2021-04-23 568.88 569.55 565.89 566.54 76.3M
2021-04-22 567.65 568.46 563.23 567.96 91.7M
2021-04-21 561.82 567.44 561.28 566.39 80.4M
2021-04-20 556.88 562.50 554.07 562.17 82.6M
2021-04-19 560.16 562.34 556.22 556.71 59.0M
2021-04-16 557.97 564.65 557.55 560.28 73.7M
2021-04-15 557.07 560.57 556.14 557.85 100.6M
2021-04-14 555.07 558.52 553.89 556.89 98.9M
2021-04-13 547.73 549.81 546.87 549.13 94.3M
2021-04-12 548.13 551.47 546.12 547.33 63.1M
2021-04-09 551.20 552.80 547.51 548.82 65.3M
2021-04-08 550.90 553.77 549.67 551.14 83.6M
2021-04-07 545.72 552.29 545.72 550.90 84.0M
2021-04-06 548.03 549.28 545.59 548.76 67.7M
2021-04-05 544.49 550.13 542.81 547.76 80.4M
2021-03-31 546.51 546.64 538.01 541.41 140.4M
2021-03-30 546.78 547.88 541.90 546.79 85.3M
2021-03-29 541.96 547.49 539.83 546.63 76.6M
2021-03-26 541.11 542.36 535.78 540.26 73.8M
2021-03-25 535.37 538.32 533.54 537.94 85.4M
2021-03-24 539.67 540.00 534.37 536.75 82.2M
2021-03-23 543.41 543.41 537.15 537.85 82.6M
2021-03-22 540.64 546.80 540.64 543.40 63.7M
2021-03-19 543.38 546.70 538.28 539.94 306.1M
2021-03-18 547.95 548.38 544.34 544.82 68.2M
2021-03-17 549.32 550.66 545.69 547.26 69.1M
2021-03-16 540.91 549.79 539.58 549.00 125.3M
2021-03-12 540.81 542.60 537.38 540.64 88.5M
2021-03-11 539.87 542.45 539.31 541.32 96.5M
2021-03-10 538.17 541.94 536.13 539.67 96.2M
2021-03-09 537.89 541.84 534.95 537.82 128.2M
2021-03-08 528.10 538.22 526.69 537.14 114.1M
2021-03-05 528.06 533.20 524.92 528.07 120.0M
2021-03-04 527.17 532.90 525.27 525.84 125.2M
2021-03-03 526.88 528.47 524.12 526.59 126.8M
2021-03-02 514.25 524.33 514.25 523.66 97.7M
2021-03-01 516.02 522.32 513.83 514.81 76.0M
2021-02-26 509.49 516.35 507.49 514.06 212.4M
2021-02-25 517.22 522.22 508.36 509.66 126.5M
2021-02-24 515.56 517.72 511.76 515.36 124.8M
2021-02-23 511.76 517.65 508.37 514.51 114.0M
2021-02-22 516.39 520.17 512.05 512.75 131.3M
2021-02-19 516.76 519.78 515.88 516.50 95.2M
2021-02-18 518.70 519.43 514.25 514.68 127.6M
2021-02-17 516.64 519.95 515.16 518.93 105.2M
2021-02-16 515.05 519.89 515.05 517.19 85.0M
2021-02-15 514.90 515.63 513.16 513.75 7.8M
2021-02-12 513.25 515.49 511.68 514.73 61.1M
2021-02-11 519.95 524.26 512.07 512.68 93.0M
2021-02-10 521.20 523.21 518.75 519.66 60.3M
2021-02-09 514.40 522.05 514.11 520.84 85.2M
2021-02-08 515.29 516.49 512.72 514.06 114.4M
2021-02-05 516.36 519.93 514.11 514.70 71.9M
2021-02-04 517.74 517.89 514.84 515.48 130.0M
2021-02-03 514.83 519.54 510.50 517.21 640.2M
2021-02-02 506.71 519.96 506.71 513.48 280.3M
2021-01-29 512.90 513.79 502.37 504.56 186.7M
2021-01-28 515.32 516.64 510.50 514.82 101.2M
2021-01-27 516.83 517.41 509.00 514.57 138.2M
2021-01-26 521.98 523.92 516.91 523.05 118.8M
2021-01-25 524.08 525.17 513.42 522.45 83.2M
2021-01-22 521.05 522.37 515.07 521.49 84.3M
2021-01-21 525.23 527.16 520.74 522.21 93.2M
2021-01-20 525.63 525.63 518.56 523.64 108.2M
2021-01-19 529.13 529.89 522.43 523.01 87.8M
2021-01-18 525.08 529.45 525.08 528.53 19.0M
2021-01-15 528.30 528.30 523.46 524.84 76.3M
2021-01-14 527.02 530.33 524.34 528.00 86.5M
2021-01-13 530.58 531.35 522.62 526.40 92.6M
2021-01-12 534.31 536.88 527.49 529.31 98.6M
2021-01-11 539.70 539.70 531.49 533.96 78.2M
2021-01-08 533.23 542.25 533.23 539.97 215.2M
2021-01-07 529.94 534.53 529.09 533.18 104.5M
2021-01-06 525.18 534.04 524.39 526.34 124.4M
2021-01-05 519.67 521.60 516.95 520.29 67.6M
2021-01-04 516.02 526.56 516.02 519.45 42.9M