S&PBMV BURSA OPTIMO INDEX (VD)

VD
🏛️ 墨西哥 →
285.06
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
2023-12-29 255.33 255.35 253.92 254.82 65.2M
2023-12-28 256.50 257.11 254.24 255.15 55.0M
2023-12-27 255.98 257.38 255.86 256.20 73.0M
2023-12-26 255.12 257.24 255.12 256.26 49.7M
2023-12-25 255.82 256.78 254.92 255.16 91.9M
2023-12-22 255.82 256.78 254.92 255.16 91.9M
2023-12-21 253.32 256.09 253.32 255.79 106.3M
2023-12-20 256.07 256.58 252.66 253.04 202.8M
2023-12-19 256.69 258.90 254.70 256.02 214.7M
2023-12-18 253.74 257.38 252.43 256.65 179.6M
2023-12-15 253.34 255.54 252.09 254.31 585.8M
2023-12-14 244.77 253.88 244.77 253.33 303.8M
2023-12-13 240.22 244.13 239.62 243.85 254.3M
2023-12-11 240.65 241.50 239.85 240.71 189.3M
2023-12-08 240.55 241.15 239.26 240.44 190.7M
2023-12-07 239.58 241.15 239.21 240.94 204.4M
2023-12-06 240.05 241.68 239.79 239.99 222.0M
2023-12-05 240.02 240.29 236.94 240.11 244.7M
2023-12-04 239.11 240.69 238.65 239.90 223.2M
2023-12-01 238.97 239.58 237.51 239.25 179.3M
2023-11-30 233.93 239.60 233.46 239.29 784.8M
2023-11-29 231.87 234.06 231.85 233.80 190.6M
2023-11-28 231.66 233.13 231.42 232.16 191.7M
2023-11-27 233.00 233.16 231.38 231.78 195.6M
2023-11-24 232.63 233.82 231.59 233.01 91.4M
2023-11-23 231.68 232.95 231.60 232.72 35.5M
2023-11-22 231.02 232.37 231.02 231.41 143.2M
2023-11-21 230.86 231.48 228.72 230.93 179.0M
2023-11-17 229.93 232.01 229.93 231.49 138.7M
2023-11-16 231.30 231.30 229.56 229.82 181.7M
2023-11-15 229.62 231.99 229.62 231.39 239.2M
2023-11-14 224.77 230.09 224.77 229.87 211.6M
2023-11-13 225.39 225.92 224.65 224.76 166.0M
2023-11-10 225.25 226.23 224.64 225.48 160.2M
2023-11-09 225.97 225.97 224.56 225.35 196.4M
2023-11-08 226.69 227.92 225.65 226.06 140.0M
2023-11-07 228.66 229.20 225.80 226.64 240.0M
2023-11-06 225.98 230.89 225.98 228.95 228.2M
2023-11-03 223.95 229.64 223.46 226.59 226.1M
2023-11-01 216.97 220.65 216.52 220.16 161.6M
2023-10-31 217.37 217.73 215.76 217.00 295.8M
2023-10-30 216.06 218.23 216.06 217.56 182.2M
2023-10-27 218.10 219.50 215.96 216.18 228.3M
2023-10-26 217.87 218.95 216.15 218.11 191.3M
2023-10-25 215.66 218.42 215.52 218.24 177.4M
2023-10-24 215.87 216.74 215.35 215.79 154.3M
2023-10-23 216.24 216.24 213.46 215.45 156.9M
2023-10-20 218.84 218.94 215.91 216.18 209.6M
2023-10-19 221.27 221.43 218.40 218.59 248.4M
2023-10-18 222.31 222.64 219.99 221.49 327.8M
2023-10-17 222.49 223.22 221.84 222.72 187.7M
2023-10-16 220.70 223.54 220.70 222.82 128.0M
2023-10-13 222.30 222.64 220.15 220.59 208.1M
2023-10-12 225.12 225.12 221.31 222.37 226.6M
2023-10-11 225.94 226.78 224.70 225.46 223.5M
2023-10-10 221.08 226.27 221.08 225.84 194.2M
2023-10-09 221.94 222.56 219.28 221.05 152.9M
2023-10-06 220.79 222.63 217.04 222.00 175.9M
2023-10-05 226.11 226.11 214.22 220.52 263.3M
2023-10-04 226.85 228.51 225.41 228.30 223.0M
2023-10-03 229.54 229.81 226.35 226.56 229.4M
2023-10-02 229.12 229.82 226.54 229.69 139.3M
2023-09-29 233.26 233.78 228.26 228.78 218.6M
2023-09-28 233.09 234.21 232.90 233.52 197.8M
2023-09-27 232.90 234.01 232.47 233.36 230.3M
2023-09-26 233.82 234.19 232.66 232.79 204.4M
2023-09-25 235.22 235.77 233.46 233.61 235.0M
2023-09-22 235.61 236.53 234.90 235.14 163.9M
2023-09-21 237.96 237.96 235.65 236.01 190.0M
2023-09-20 236.45 239.62 236.24 238.05 228.5M
2023-09-19 234.07 236.80 233.45 236.39 200.1M
2023-09-18 233.21 234.21 231.34 234.02 143.6M
2023-09-15 235.02 235.02 232.22 233.07 913.6M
2023-09-14 233.50 235.42 233.50 235.09 188.4M
2023-09-13 234.89 235.17 232.98 233.59 200.5M
2023-09-12 236.71 237.18 234.84 235.06 203.5M
2023-09-11 237.58 238.83 236.68 236.78 152.2M
2023-09-08 237.34 237.94 236.04 237.48 167.7M
2023-09-07 239.53 239.53 237.14 237.40 148.0M
2023-09-06 239.64 240.16 238.32 239.17 201.7M
2023-09-05 240.16 240.51 238.98 239.54 199.9M
2023-09-04 240.29 241.06 239.94 240.14 43.2M
2023-09-01 240.38 242.01 239.68 240.23 112.1M
2023-08-31 245.39 245.51 239.40 239.73 2,305.4M
2023-08-30 244.40 246.21 244.03 245.47 300.0M
2023-08-29 240.59 244.54 240.26 244.41 207.5M
2023-08-28 239.44 242.32 239.44 240.55 164.1M
2023-08-25 238.52 240.58 238.02 239.46 174.2M
2023-08-24 240.42 241.17 237.87 238.85 200.8M
2023-08-23 237.58 240.92 237.37 240.43 207.3M
2023-08-22 237.34 237.56 236.40 237.44 191.0M
2023-08-21 237.81 237.81 235.66 237.17 177.1M
2023-08-18 237.72 237.96 235.33 237.53 153.1M
2023-08-17 242.06 242.20 237.87 238.06 278.3M
2023-08-16 240.64 242.15 240.58 241.93 252.4M
2023-08-15 238.93 241.37 238.40 240.71 218.5M
2023-08-14 239.14 239.59 237.31 239.08 221.4M
2023-08-11 240.46 241.20 238.83 239.15 283.0M
2023-08-10 241.49 242.64 239.78 240.48 169.0M
2023-08-09 239.37 241.61 238.96 241.50 258.6M
2023-08-08 240.32 240.45 237.89 239.31 196.7M
2023-08-07 239.96 241.10 239.52 240.71 197.0M
2023-08-04 237.43 240.13 237.25 239.88 168.3M
2023-08-03 235.97 237.49 235.21 237.23 219.1M
2023-08-02 239.89 239.89 235.95 236.18 213.7M
2023-08-01 242.87 243.26 239.85 240.08 175.0M
2023-07-31 243.27 244.42 242.62 242.97 185.5M
2023-07-28 242.31 244.37 242.02 243.06 194.4M
2023-07-27 241.60 243.14 240.89 242.49 251.9M
2023-07-26 239.12 241.56 237.77 241.41 198.5M
2023-07-25 237.64 239.06 237.27 238.75 146.3M
2023-07-24 238.39 238.49 236.51 237.34 215.9M
2023-07-21 238.07 239.40 237.19 238.50 118.1M
2023-07-20 239.22 239.62 237.77 238.47 119.1M
2023-07-19 241.56 242.41 239.12 239.45 177.6M
2023-07-18 239.52 241.90 238.71 241.40 132.7M
2023-07-17 239.91 240.77 238.50 239.32 88.2M
2023-07-14 242.43 242.43 239.78 240.17 145.6M
2023-07-13 240.61 243.85 240.61 242.44 174.2M
2023-07-12 240.24 240.85 239.85 240.29 226.3M
2023-07-11 238.60 240.30 236.74 240.07 148.3M
2023-07-10 239.18 239.18 237.77 238.56 110.6M
2023-07-07 236.88 239.94 236.36 239.06 161.7M
2023-07-06 239.82 239.82 235.24 236.90 196.6M
2023-07-05 239.51 240.10 238.28 239.95 174.2M
2023-07-04 241.35 242.17 239.38 239.58 20.5M
2023-07-03 236.73 241.48 236.60 241.21 82.5M
2023-06-30 237.47 237.89 236.26 236.75 213.2M
2023-06-29 237.04 237.87 236.72 237.23 147.3M
2023-06-28 239.02 239.02 235.69 236.95 178.3M
2023-06-27 237.10 239.29 236.61 238.87 197.9M
2023-06-26 237.10 237.52 236.44 237.07 152.4M
2023-06-23 239.08 239.08 235.99 237.05 130.5M
2023-06-22 240.74 240.86 238.07 238.43 135.1M
2023-06-21 242.34 242.34 239.94 241.09 163.3M
2023-06-20 244.88 245.06 241.86 242.28 208.9M
2023-06-19 245.15 245.73 244.57 244.83 24.3M
2023-06-16 245.85 246.42 244.57 244.74 601.2M
2023-06-15 245.46 247.04 245.21 246.32 194.2M
2023-06-14 243.92 245.93 243.69 245.62 268.0M
2023-06-13 242.88 243.73 241.98 243.62 176.7M
2023-06-12 243.14 243.71 241.83 242.51 129.9M
2023-06-09 241.96 243.94 241.93 243.20 192.8M
2023-06-08 240.94 242.45 240.16 242.01 208.3M
2023-06-07 241.31 242.54 240.79 241.19 221.8M
2023-06-06 237.29 241.43 237.25 241.24 198.6M
2023-06-05 236.60 237.66 236.14 237.10 118.5M
2023-06-02 234.71 237.70 234.71 236.33 187.4M
2023-06-01 235.53 236.33 234.21 234.39 176.7M
2023-05-31 236.74 237.75 234.19 235.28 1,306.1M
2023-05-30 240.33 240.33 235.77 237.05 275.5M
2023-05-29 239.64 240.75 238.85 240.16 154.0M
2023-05-26 237.75 239.93 235.84 239.72 196.2M
2023-05-25 236.80 238.08 235.41 237.48 209.1M
2023-05-24 237.26 237.57 235.42 236.73 207.2M
2023-05-23 238.57 239.55 236.01 236.47 173.7M
2023-05-22 242.12 243.86 238.15 238.61 175.8M
2023-05-19 245.41 246.83 242.03 242.17 162.3M
2023-05-18 244.83 245.83 244.25 245.68 168.9M
2023-05-17 245.24 246.18 244.31 244.58 165.9M
2023-05-16 244.81 246.51 244.55 244.95 173.2M
2023-05-15 243.69 245.29 243.16 244.88 169.0M
2023-05-12 243.75 245.09 242.85 243.42 158.5M
2023-05-11 245.40 245.68 243.13 243.76 187.4M
2023-05-10 244.79 246.15 244.79 245.73 179.8M
2023-05-09 243.33 245.42 242.87 245.23 159.7M
2023-05-08 243.90 245.18 242.47 243.50 132.1M
2023-05-05 242.21 243.86 241.78 243.73 197.7M
2023-05-04 243.07 244.11 241.23 241.74 152.3M
2023-05-03 243.91 244.18 242.78 242.84 163.4M
2023-05-02 243.04 243.90 241.15 243.73 238.6M
2023-04-28 240.11 243.76 240.11 243.53 218.9M
2023-04-27 237.95 240.52 237.83 240.28 148.0M
2023-04-26 238.88 240.35 237.05 237.61 188.3M
2023-04-25 240.40 240.40 238.52 238.90 126.3M
2023-04-24 238.75 240.85 238.28 240.73 129.2M
2023-04-21 240.71 240.71 237.40 238.68 165.0M
2023-04-20 240.09 241.82 239.80 240.24 128.9M
2023-04-19 240.30 241.18 239.61 240.09 180.7M
2023-04-18 242.77 243.48 240.03 240.49 142.6M
2023-04-17 241.84 243.20 241.33 242.89 180.1M
2023-04-14 243.17 243.62 240.66 241.90 158.8M
2023-04-13 241.15 244.02 241.15 243.02 211.8M
2023-04-12 242.23 243.20 240.10 241.07 57.6M
2023-04-11 239.59 242.84 239.59 242.11 66.0M
2023-04-10 237.59 240.94 237.59 240.55 49.2M
2023-04-05 241.10 241.31 237.16 237.34 49.1M
2023-04-04 239.38 242.39 239.34 241.74 46.3M
2023-04-03 239.94 239.98 237.67 238.93 35.4M
2023-03-31 240.76 242.46 239.22 239.49 230.6M
2023-03-30 238.76 241.64 238.70 240.67 175.4M
2023-03-29 236.40 238.96 236.25 238.67 168.8M
2023-03-28 234.40 238.03 234.07 236.18 158.9M
2023-03-27 233.51 234.78 233.22 234.23 146.4M
2023-03-24 233.17 233.80 231.66 233.31 137.7M
2023-03-23 232.34 234.90 232.13 233.46 137.2M
2023-03-22 232.91 234.22 231.97 232.31 163.9M
2023-03-21 231.27 233.03 230.97 232.65 146.5M
2023-03-17 231.65 232.23 229.18 230.40 673.3M
2023-03-16 230.74 233.17 230.32 231.66 141.2M
2023-03-15 232.78 233.18 229.81 230.51 148.2M
2023-03-14 233.75 235.94 232.89 233.13 165.8M
2023-03-13 232.49 236.39 230.19 233.46 175.1M
2023-03-10 235.25 235.53 232.01 232.44 152.8M
2023-03-09 235.06 236.66 234.76 235.15 178.3M
2023-03-08 234.57 235.23 233.96 235.05 122.3M
2023-03-07 237.78 237.78 234.10 234.36 160.0M
2023-03-06 238.42 239.42 237.60 237.92 121.9M
2023-03-03 234.69 239.58 234.60 238.79 173.4M
2023-03-02 234.88 235.30 232.56 234.62 163.3M
2023-03-01 232.07 235.72 231.81 234.76 154.3M
2023-02-28 233.58 233.87 231.40 232.15 540.7M
2023-02-27 232.33 234.29 231.88 233.53 124.0M
2023-02-24 233.58 233.58 231.03 232.20 133.2M
2023-02-23 233.66 234.90 232.86 233.83 166.4M
2023-02-22 234.08 235.22 232.04 233.27 179.4M
2023-02-21 237.41 237.85 232.77 233.82 167.5M
2023-02-20 236.82 237.67 236.82 237.46 21.7M
2023-02-17 237.25 237.71 235.05 236.61 146.2M
2023-02-16 236.47 238.05 235.41 237.43 151.9M
2023-02-15 233.74 236.36 232.79 236.15 195.4M
2023-02-14 236.64 237.16 232.99 234.01 214.3M
2023-02-13 232.98 236.70 232.98 235.89 138.0M
2023-02-10 235.36 235.50 231.21 233.11 141.5M
2023-02-09 237.21 238.79 234.67 235.23 123.6M
2023-02-08 237.70 238.90 233.92 236.55 155.5M
2023-02-07 241.27 241.30 237.46 237.87 187.6M
2023-02-03 240.61 241.94 239.71 241.76 171.2M
2023-02-02 244.37 245.29 239.87 240.64 153.8M
2023-02-01 241.43 244.41 240.84 244.20 140.0M
2023-01-31 240.22 242.11 238.93 241.48 236.1M
2023-01-30 242.24 242.24 239.97 240.44 112.7M
2023-01-27 244.73 245.34 241.65 242.25 128.7M
2023-01-26 242.85 245.42 242.85 244.64 123.8M
2023-01-25 242.85 243.20 241.24 242.79 140.8M
2023-01-24 240.93 243.58 240.93 242.68 134.4M
2023-01-23 238.79 242.33 238.79 240.52 107.1M
2023-01-20 236.39 239.71 235.45 238.69 111.7M
2023-01-19 235.34 237.48 234.75 236.11 148.3M
2023-01-18 234.91 236.70 234.82 235.37 127.4M
2023-01-17 236.75 236.75 233.92 234.50 121.7M
2023-01-16 235.11 237.22 234.84 236.82 44.5M
2023-01-13 235.09 236.42 234.47 235.07 120.1M
2023-01-12 233.86 236.21 233.86 235.21 163.3M
2023-01-11 230.49 234.87 230.49 233.68 146.6M
2023-01-10 230.43 231.42 229.69 230.42 118.2M
2023-01-09 227.49 230.96 227.49 230.31 118.8M
2023-01-06 223.29 228.60 222.60 227.59 100.0M
2023-01-05 220.32 224.36 220.08 223.40 130.3M
2023-01-04 215.33 221.57 215.22 220.54 106.0M
2023-01-03 215.05 215.87 214.73 215.30 48.4M
2023-01-02 213.06 215.51 212.93 215.16 9.9M