S&P/BMV IPC 2X Leverage Daily (IDDMX)

IDDMX
🏛️ 墨西哥 →
7,605.61
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 5,064.01 5,080.94 4,832.34 4,848.43 0.0M
2022-12-29 5,090.74 5,203.94 5,058.76 5,064.01 0.0M
2022-12-28 5,255.75 5,264.80 5,082.04 5,090.74 0.0M
2022-12-27 5,221.24 5,336.90 5,221.24 5,255.75 0.0M
2022-12-26 5,284.81 5,312.88 5,208.60 5,221.24 0.0M
2022-12-23 5,185.27 5,322.21 5,137.65 5,284.81 0.0M
2022-12-22 5,253.83 5,267.50 5,092.10 5,185.27 0.0M
2022-12-21 5,194.40 5,325.03 5,174.24 5,253.83 0.0M
2022-12-20 5,154.50 5,248.76 5,154.50 5,194.40 0.0M
2022-12-19 5,089.69 5,175.77 5,070.48 5,154.50 0.0M
2022-12-16 5,031.00 5,099.70 4,985.46 5,089.69 0.0M
2022-12-15 5,176.93 5,176.93 5,019.55 5,031.00 0.0M
2022-12-14 5,236.31 5,258.98 5,123.36 5,176.93 0.0M
2022-12-13 5,264.09 5,391.16 5,220.27 5,236.31 0.0M
2022-12-09 5,393.43 5,411.85 5,255.21 5,264.09 0.0M
2022-12-08 5,319.44 5,439.60 5,319.44 5,393.43 0.0M
2022-12-07 5,381.61 5,442.49 5,307.28 5,319.44 0.0M
2022-12-06 5,335.15 5,476.14 5,273.55 5,381.61 0.0M
2022-12-05 5,427.29 5,440.55 5,317.37 5,335.15 0.0M
2022-12-02 5,474.78 5,515.27 5,387.30 5,427.29 0.0M
2022-12-01 5,523.36 5,548.03 5,383.75 5,474.78 0.0M
2022-11-30 5,209.63 5,547.35 5,202.35 5,523.36 0.0M
2022-11-29 5,401.50 5,434.62 5,196.66 5,209.63 0.0M
2022-11-28 5,527.16 5,622.89 5,391.39 5,401.50 0.0M
2022-11-25 5,593.96 5,593.96 5,446.39 5,527.16 0.0M
2022-11-24 5,597.18 5,650.94 5,537.59 5,593.96 0.0M
2022-11-23 5,547.15 5,653.72 5,542.45 5,597.18 0.0M
2022-11-22 5,506.40 5,676.57 5,506.40 5,547.15 0.0M
2022-11-18 5,461.98 5,604.76 5,455.00 5,506.40 0.0M
2022-11-17 5,501.27 5,503.88 5,398.49 5,461.98 0.0M
2022-11-16 5,524.96 5,534.59 5,463.31 5,501.27 0.0M
2022-11-15 5,552.72 5,694.91 5,465.08 5,524.96 0.0M
2022-11-14 5,590.17 5,600.60 5,510.58 5,552.72 0.0M
2022-11-11 5,394.10 5,624.45 5,394.10 5,590.17 0.0M
2022-11-10 5,292.34 5,499.93 5,292.34 5,394.10 0.0M
2022-11-09 5,364.59 5,434.27 5,248.74 5,292.34 0.0M
2022-11-08 5,337.61 5,407.44 5,285.19 5,364.59 0.0M
2022-11-07 5,425.31 5,504.47 5,292.59 5,337.61 0.0M
2022-11-04 5,225.93 5,454.20 5,225.93 5,425.31 0.0M
2022-11-03 5,362.78 5,362.78 5,063.03 5,225.93 0.0M
2022-11-01 5,167.65 5,370.46 5,167.65 5,362.78 0.0M
2022-10-31 4,997.42 5,179.39 4,955.06 5,167.65 0.0M
2022-10-28 4,958.13 5,006.17 4,877.84 4,997.42 0.0M
2022-10-27 5,047.05 5,053.64 4,940.30 4,958.13 0.0M
2022-10-26 4,908.63 5,061.05 4,881.81 5,047.05 0.0M
2022-10-25 4,734.95 4,916.57 4,694.84 4,908.63 0.0M
2022-10-24 4,608.75 4,772.31 4,598.05 4,734.95 0.0M
2022-10-21 4,453.98 4,617.27 4,453.22 4,608.75 0.0M
2022-10-20 4,435.18 4,492.72 4,377.68 4,453.98 0.0M
2022-10-19 4,452.83 4,477.66 4,396.98 4,435.18 0.0M
2022-10-18 4,435.84 4,523.72 4,415.82 4,452.83 0.0M
2022-10-17 4,289.10 4,476.77 4,289.10 4,435.84 0.0M
2022-10-14 4,350.62 4,402.61 4,277.09 4,289.10 0.0M
2022-10-13 4,334.09 4,408.09 4,214.25 4,350.62 0.0M
2022-10-12 4,355.62 4,415.80 4,301.06 4,334.09 0.0M
2022-10-11 4,292.19 4,440.24 4,212.48 4,355.62 0.0M
2022-10-10 4,343.82 4,407.67 4,279.17 4,292.19 0.0M
2022-10-07 4,458.89 4,458.89 4,325.43 4,343.82 0.0M
2022-10-06 4,367.28 4,520.38 4,356.14 4,458.89 0.0M
2022-10-05 4,405.70 4,405.70 4,311.88 4,367.28 0.0M
2022-10-04 4,289.22 4,422.35 4,289.22 4,405.70 0.0M
2022-10-03 4,140.24 4,301.84 4,140.24 4,289.22 0.0M
2022-09-30 4,229.46 4,265.53 4,129.94 4,140.24 0.0M
2022-09-29 4,293.65 4,328.16 4,169.81 4,229.46 0.0M
2022-09-28 4,212.02 4,363.12 4,181.21 4,293.65 0.0M
2022-09-27 4,175.21 4,267.92 4,175.21 4,212.02 0.0M
2022-09-26 4,286.12 4,306.42 4,163.43 4,175.21 0.0M
2022-09-23 4,465.21 4,465.21 4,223.30 4,286.12 0.0M
2022-09-22 4,595.79 4,595.79 4,431.95 4,465.21 0.0M
2022-09-21 4,610.68 4,681.50 4,579.46 4,595.79 0.0M
2022-09-20 4,557.13 4,651.83 4,524.56 4,610.68 0.0M
2022-09-19 4,552.49 4,570.58 4,421.88 4,557.13 0.0M
2022-09-15 4,547.70 4,602.49 4,517.07 4,552.49 0.0M
2022-09-14 4,605.39 4,643.12 4,541.71 4,547.70 0.0M
2022-09-13 4,768.95 4,768.95 4,595.88 4,605.39 0.0M
2022-09-12 4,608.76 4,785.12 4,608.76 4,768.95 0.0M
2022-09-09 4,462.29 4,613.23 4,462.29 4,608.76 0.0M
2022-09-08 4,418.85 4,481.05 4,376.16 4,462.29 0.0M
2022-09-07 4,389.38 4,439.85 4,309.97 4,418.85 0.0M
2022-09-06 4,413.01 4,444.44 4,340.48 4,389.38 0.0M
2022-09-05 4,386.73 4,423.20 4,319.85 4,413.01 0.0M
2022-09-02 4,291.27 4,439.28 4,291.27 4,386.73 0.0M
2022-09-01 4,204.29 4,350.01 4,130.22 4,291.27 0.0M
2022-08-31 4,396.30 4,419.28 4,190.64 4,204.29 0.0M
2022-08-30 4,473.57 4,488.31 4,348.20 4,396.30 0.0M
2022-08-29 4,660.91 4,660.91 4,459.22 4,473.57 0.0M
2022-08-26 4,750.93 4,756.01 4,605.29 4,660.91 0.0M
2022-08-25 4,696.59 4,771.92 4,671.01 4,750.93 0.0M
2022-08-24 4,801.54 4,833.22 4,688.09 4,696.59 0.0M
2022-08-23 4,810.07 4,842.92 4,755.16 4,801.54 0.0M
2022-08-22 4,900.40 4,900.40 4,775.19 4,810.07 0.0M
2022-08-19 4,954.59 4,954.59 4,884.94 4,900.40 0.0M
2022-08-18 4,955.46 4,963.36 4,861.53 4,954.59 0.0M
2022-08-17 4,969.23 4,971.92 4,888.74 4,955.46 0.0M
2022-08-16 4,936.08 4,997.26 4,916.36 4,969.23 0.0M
2022-08-15 4,979.92 4,988.58 4,929.86 4,936.08 0.0M
2022-08-12 4,900.47 4,988.80 4,894.72 4,979.92 0.0M
2022-08-11 4,770.29 4,912.82 4,747.68 4,900.47 0.0M
2022-08-10 4,658.58 4,869.64 4,658.58 4,770.29 0.0M
2022-08-09 4,680.93 4,680.93 4,621.00 4,658.58 0.0M
2022-08-08 4,557.74 4,692.82 4,557.74 4,680.93 0.0M
2022-08-05 4,595.50 4,616.58 4,472.20 4,557.74 0.0M
2022-08-04 4,609.91 4,781.69 4,520.24 4,595.50 0.0M
2022-08-03 4,592.89 4,654.15 4,561.89 4,609.91 0.0M
2022-08-02 4,688.24 4,695.42 4,541.09 4,592.89 0.0M
2022-08-01 4,841.04 4,886.94 4,676.58 4,688.24 0.0M
2022-07-29 4,834.59 4,879.14 4,816.26 4,841.04 0.0M
2022-07-28 4,586.05 4,846.65 4,586.05 4,834.59 0.0M
2022-07-27 4,553.15 4,598.43 4,453.78 4,586.05 0.0M
2022-07-26 4,657.41 4,669.89 4,516.07 4,553.15 0.0M
2022-07-25 4,669.71 4,730.73 4,648.54 4,657.41 0.0M
2022-07-22 4,699.74 4,735.25 4,650.76 4,669.71 0.0M
2022-07-21 4,643.80 4,711.34 4,572.55 4,699.74 0.0M
2022-07-20 4,668.84 4,686.46 4,610.59 4,643.80 0.0M
2022-07-19 4,602.92 4,712.18 4,580.48 4,668.84 0.0M
2022-07-18 4,632.97 4,710.01 4,589.78 4,602.92 0.0M
2022-07-15 4,567.58 4,640.88 4,560.36 4,632.97 0.0M
2022-07-14 4,710.51 4,710.51 4,536.05 4,567.58 0.0M
2022-07-13 4,748.41 4,759.20 4,595.69 4,710.51 0.0M
2022-07-12 4,692.61 4,776.93 4,684.05 4,748.41 0.0M
2022-07-11 4,734.84 4,734.84 4,655.39 4,692.61 0.0M
2022-07-08 4,693.68 4,742.48 4,605.66 4,734.84 0.0M
2022-07-07 4,763.13 4,828.83 4,682.70 4,693.68 0.0M
2022-07-06 4,719.60 4,774.39 4,678.44 4,763.13 0.0M
2022-07-05 4,826.75 4,826.75 4,607.28 4,719.60 0.0M
2022-07-04 4,768.17 4,935.95 4,765.05 4,826.75 0.0M
2022-07-01 4,724.69 4,796.62 4,647.49 4,768.17 0.0M
2022-06-30 4,832.72 4,832.72 4,657.52 4,724.69 0.0M
2022-06-29 4,908.49 4,920.63 4,805.69 4,832.72 0.0M
2022-06-28 4,880.07 4,979.65 4,830.78 4,908.49 0.0M
2022-06-27 4,769.51 4,898.87 4,760.97 4,880.07 0.0M
2022-06-24 4,557.80 4,790.59 4,496.66 4,769.51 0.0M
2022-06-23 4,653.85 4,668.74 4,539.24 4,557.80 0.0M
2022-06-22 4,847.32 4,847.32 4,642.20 4,653.85 0.0M
2022-06-21 4,782.53 4,890.72 4,772.86 4,847.32 0.0M
2022-06-20 4,829.91 4,829.91 4,762.30 4,782.53 0.0M
2022-06-17 4,738.70 4,851.26 4,725.24 4,829.91 0.0M
2022-06-16 4,898.06 4,898.06 4,691.40 4,738.70 0.0M
2022-06-15 4,861.62 4,949.90 4,856.37 4,898.06 0.0M
2022-06-14 4,918.64 4,963.65 4,846.35 4,861.62 0.0M
2022-06-13 4,923.97 4,972.49 4,783.14 4,918.64 0.0M
2022-06-10 5,093.16 5,093.16 4,909.76 4,923.97 0.0M
2022-06-09 5,203.69 5,244.00 5,081.67 5,093.16 0.0M
2022-06-08 5,270.95 5,282.01 5,163.80 5,203.69 0.0M
2022-06-07 5,256.57 5,279.20 5,117.78 5,270.95 0.0M
2022-06-06 5,388.02 5,459.89 5,246.82 5,254.40 0.0M
2022-06-03 5,448.38 5,448.38 5,346.63 5,388.02 0.0M
2022-06-02 5,563.92 5,563.92 5,377.54 5,448.38 0.0M
2022-06-01 5,617.40 5,629.99 5,521.58 5,563.92 0.0M
2022-05-31 5,707.02 5,730.75 5,513.41 5,617.40 0.0M
2022-05-30 5,773.37 5,832.97 5,657.10 5,707.02 0.0M
2022-05-27 5,703.25 5,800.19 5,650.49 5,773.37 0.0M
2022-05-26 5,716.94 5,736.18 5,685.67 5,703.25 0.0M
2022-05-25 5,521.92 5,689.42 5,520.96 5,610.83 0.0M
2022-05-24 5,537.62 5,537.62 5,428.76 5,521.92 0.0M
2022-05-23 5,568.19 5,665.13 5,532.09 5,537.62 0.0M
2022-05-20 5,519.04 5,642.30 5,519.04 5,568.19 0.0M
2022-05-19 5,329.55 5,580.84 5,258.35 5,519.04 0.0M
2022-05-18 5,560.78 5,560.78 5,242.89 5,329.55 0.0M
2022-05-17 5,369.62 5,596.73 5,369.62 5,560.78 0.0M
2022-05-16 5,164.60 5,423.59 5,146.44 5,369.62 0.0M
2022-05-13 5,108.53 5,193.43 5,072.98 5,164.60 0.0M
2022-05-12 5,101.68 5,194.07 4,986.37 5,108.53 0.0M
2022-05-11 5,068.58 5,168.62 5,046.26 5,101.68 0.0M
2022-05-10 5,056.54 5,131.97 5,045.85 5,068.58 0.0M
2022-05-09 5,157.39 5,157.39 4,980.15 5,056.54 0.0M
2022-05-06 5,367.31 5,367.31 5,139.08 5,157.39 0.0M
2022-05-05 5,562.56 5,562.56 5,330.17 5,367.31 0.0M
2022-05-04 5,483.94 5,591.12 5,385.10 5,562.56 0.0M
2022-05-03 5,663.13 5,663.13 5,461.68 5,483.94 0.0M
2022-05-02 5,561.57 5,670.56 5,500.80 5,663.13 0.0M
2022-04-29 5,826.50 5,868.63 5,538.77 5,561.57 0.0M
2022-04-28 5,768.55 5,852.82 5,617.64 5,826.50 0.0M
2022-04-27 5,804.25 5,867.98 5,738.36 5,768.55 0.0M
2022-04-26 5,846.65 5,888.47 5,763.88 5,804.25 0.0M
2022-04-25 5,955.93 5,955.93 5,804.55 5,832.55 0.0M
2022-04-22 5,972.87 6,054.92 5,919.46 5,955.93 0.0M
2022-04-21 6,100.64 6,211.27 5,929.95 5,972.87 0.0M
2022-04-20 6,285.34 6,297.90 6,087.26 6,100.64 0.0M
2022-04-19 6,172.67 6,304.10 6,172.67 6,285.34 0.0M
2022-04-18 6,180.19 6,271.49 6,156.77 6,172.67 0.0M
2022-04-13 6,119.94 6,232.80 6,073.09 6,180.19 0.0M
2022-04-12 6,247.63 6,326.84 6,086.28 6,119.94 0.0M
2022-04-11 6,299.10 6,299.10 6,205.20 6,247.63 0.0M
2022-04-08 6,437.28 6,437.28 6,277.87 6,299.10 0.0M
2022-04-07 6,474.22 6,516.04 6,419.72 6,437.28 0.0M
2022-04-06 6,499.62 6,570.25 6,449.07 6,474.22 0.0M
2022-04-05 6,681.37 6,681.37 6,464.17 6,499.62 0.0M
2022-04-04 6,752.06 6,793.59 6,649.97 6,681.37 0.0M
2022-04-01 6,734.70 6,853.97 6,672.45 6,752.06 0.0M
2022-03-31 6,564.93 6,774.28 6,564.93 6,734.70 0.0M
2022-03-30 6,634.99 6,649.12 6,498.36 6,564.93 0.0M
2022-03-29 6,534.98 6,668.03 6,496.18 6,634.99 0.0M
2022-03-28 6,476.78 6,557.02 6,453.58 6,534.98 0.0M
2022-03-25 6,569.46 6,569.46 6,375.28 6,476.78 0.0M
2022-03-24 6,412.46 6,586.52 6,374.37 6,569.46 0.0M
2022-03-23 6,545.86 6,545.86 6,382.86 6,412.46 0.0M
2022-03-22 6,486.13 6,587.34 6,428.83 6,545.86 0.0M
2022-03-18 6,233.30 6,557.12 6,113.73 6,486.13 0.0M
2022-03-17 6,018.60 6,251.74 5,992.02 6,233.30 0.0M
2022-03-16 5,928.71 6,134.35 5,928.71 6,018.60 0.0M
2022-03-15 5,883.61 5,951.93 5,802.30 5,928.71 0.0M
2022-03-14 5,994.52 5,994.52 5,798.63 5,883.61 0.0M
2022-03-11 6,014.11 6,104.93 5,967.82 5,994.52 0.0M
2022-03-10 6,133.37 6,156.46 5,998.21 6,014.11 0.0M
2022-03-09 5,993.12 6,151.48 5,993.12 6,133.37 0.0M
2022-03-08 5,777.61 6,051.69 5,739.65 5,993.12 0.0M
2022-03-07 6,004.97 6,004.97 5,692.85 5,777.61 0.0M
2022-03-04 6,051.54 6,051.54 5,870.62 6,004.97 0.0M
2022-03-03 6,000.35 6,179.35 5,986.55 6,051.54 0.0M
2022-03-02 5,970.74 6,066.88 5,946.68 6,000.35 0.0M
2022-03-01 6,023.03 6,121.29 5,906.16 5,970.74 0.0M
2022-02-28 5,835.38 6,062.71 5,710.18 6,023.03 0.0M
2022-02-25 5,595.79 5,842.75 5,592.66 5,835.38 0.0M
2022-02-24 5,576.01 5,623.15 5,283.02 5,595.79 0.0M
2022-02-23 5,851.33 5,851.33 5,553.91 5,576.01 0.0M
2022-02-22 5,724.73 5,864.90 5,703.40 5,851.33 0.0M
2022-02-21 5,781.42 5,786.04 5,667.63 5,724.73 0.0M
2022-02-18 5,877.43 5,900.90 5,768.33 5,781.42 0.0M
2022-02-17 6,097.52 6,097.52 5,854.45 5,877.43 0.0M
2022-02-16 5,991.69 6,144.82 5,962.03 6,097.52 0.0M
2022-02-15 5,797.56 6,059.45 5,797.56 5,991.69 0.0M
2022-02-14 5,999.20 5,999.20 5,758.55 5,797.56 0.0M
2022-02-11 5,858.92 6,087.38 5,831.59 5,999.20 0.0M
2022-02-10 5,895.20 5,926.23 5,809.41 5,858.92 0.0M
2022-02-09 5,791.68 5,907.35 5,791.68 5,895.20 0.0M
2022-02-08 5,565.97 5,797.98 5,513.82 5,791.68 0.0M
2022-02-04 5,542.08 5,604.50 5,478.74 5,565.97 0.0M
2022-02-03 5,738.31 5,738.31 5,532.14 5,542.08 0.0M
2022-02-02 5,682.97 5,756.74 5,679.78 5,735.62 0.0M
2022-02-01 5,584.66 5,696.88 5,584.66 5,682.97 0.0M
2022-01-31 5,440.96 5,634.51 5,434.72 5,584.66 0.0M
2022-01-28 5,399.06 5,495.96 5,322.93 5,440.96 0.0M
2022-01-27 5,522.64 5,574.83 5,386.99 5,399.06 0.0M
2022-01-26 5,537.23 5,623.25 5,488.10 5,522.64 0.0M
2022-01-25 5,491.09 5,576.22 5,301.48 5,537.23 0.0M
2022-01-24 5,646.21 5,646.21 5,227.53 5,491.09 0.0M
2022-01-21 5,848.70 5,848.70 5,599.05 5,646.21 0.0M
2022-01-20 5,919.27 5,961.11 5,830.35 5,848.70 0.0M
2022-01-19 6,011.65 6,043.23 5,887.21 5,919.27 0.0M
2022-01-18 6,181.39 6,181.39 6,002.10 6,011.65 0.0M
2022-01-17 6,129.31 6,237.13 6,129.31 6,181.39 0.0M
2022-01-14 6,171.77 6,171.77 6,069.54 6,129.31 0.0M
2022-01-13 6,176.51 6,211.16 6,140.85 6,171.77 0.0M
2022-01-12 5,976.21 6,185.10 5,976.21 6,176.51 0.0M
2022-01-11 5,925.48 5,986.16 5,905.54 5,976.21 0.0M
2022-01-10 6,008.23 6,030.51 5,919.76 5,925.48 0.0M
2022-01-07 5,975.16 6,017.86 5,939.33 6,008.23 0.0M
2022-01-06 5,968.14 5,995.42 5,912.35 5,975.16 0.0M
2022-01-05 5,966.48 6,017.15 5,942.59 5,968.14 0.0M
2022-01-04 5,949.46 6,036.02 5,938.90 5,966.48 0.0M
2022-01-03 6,024.42 6,097.87 5,940.84 5,949.46 0.0M