S&PBmv Fibras (FB)

🏛️ 墨西哥 →
291.97
最后更新: 2025-09-26
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
2023-12-29 294.15 294.15 292.17 292.66 4.7M
2023-12-28 291.33 293.37 291.08 292.89 7.1M
2023-12-27 289.19 292.34 289.19 291.84 6.2M
2023-12-26 286.89 290.75 286.89 289.19 4.7M
2023-12-25 285.98 288.11 285.98 286.89 5.4M
2023-12-22 285.98 288.11 285.98 286.89 5.4M
2023-12-21 282.11 286.50 282.11 285.98 7.4M
2023-12-20 285.01 286.62 281.55 281.85 11.2M
2023-12-19 285.65 287.79 284.48 285.02 13.0M
2023-12-18 283.83 286.52 282.91 285.63 7.5M
2023-12-15 285.09 286.11 283.00 283.95 90.9M
2023-12-14 281.74 286.75 281.74 284.92 14.6M
2023-12-13 278.52 283.03 278.37 281.94 15.4M
2023-12-11 278.09 278.97 276.99 278.56 9.1M
2023-12-08 277.03 278.78 274.94 278.08 13.3M
2023-12-07 274.82 277.14 272.96 276.53 11.4M
2023-12-06 271.57 275.98 271.57 274.18 12.0M
2023-12-05 270.30 271.42 267.90 271.14 8.0M
2023-12-04 269.61 271.28 269.10 270.24 10.2M
2023-12-01 266.87 270.50 265.73 269.18 8.2M
2023-11-30 260.09 267.83 260.09 266.43 108.7M
2023-11-29 262.15 262.91 258.88 260.49 24.5M
2023-11-28 263.68 264.43 261.73 262.39 18.2M
2023-11-27 265.64 265.79 263.15 263.69 10.0M
2023-11-24 266.66 266.93 264.28 265.60 7.2M
2023-11-23 264.40 268.05 264.40 266.41 6.0M
2023-11-22 265.91 266.67 262.43 264.95 10.1M
2023-11-21 265.06 266.61 263.41 265.95 13.5M
2023-11-17 262.28 265.53 262.28 265.09 9.2M
2023-11-16 265.45 266.34 261.70 262.16 11.6M
2023-11-15 263.26 266.71 263.26 265.58 16.8M
2023-11-14 259.80 264.63 259.80 262.92 15.1M
2023-11-13 260.44 260.67 258.74 259.35 5.6M
2023-11-10 260.28 260.99 258.70 260.52 5.8M
2023-11-09 261.59 261.64 259.62 259.98 6.0M
2023-11-08 261.04 262.12 259.50 261.54 9.8M
2023-11-07 262.02 262.38 259.14 260.67 20.8M
2023-11-06 262.15 267.51 261.42 261.93 12.8M
2023-11-03 253.66 270.10 253.66 261.98 20.2M
2023-11-01 249.15 253.59 248.40 253.33 7.8M
2023-10-31 250.29 250.83 248.55 249.11 9.9M
2023-10-30 254.43 254.72 249.22 250.03 11.4M
2023-10-27 257.26 257.44 253.52 254.43 8.5M
2023-10-26 256.50 257.70 253.77 257.26 12.3M
2023-10-25 257.17 257.23 254.59 256.32 10.5M
2023-10-24 254.32 256.88 254.14 256.27 7.2M
2023-10-23 254.90 256.09 253.22 253.68 17.9M
2023-10-20 256.98 257.81 254.20 254.71 8.5M
2023-10-19 254.68 258.25 252.98 257.10 11.1M
2023-10-18 252.07 255.80 252.07 255.36 33.9M
2023-10-17 251.09 253.60 250.28 252.34 10.7M
2023-10-16 249.07 251.98 249.07 250.85 11.0M
2023-10-13 252.19 252.55 248.11 248.89 9.0M
2023-10-12 256.12 256.12 251.41 252.09 13.7M
2023-10-11 255.13 257.17 254.49 255.98 16.4M
2023-10-10 254.22 257.50 254.22 254.80 14.4M
2023-10-09 255.29 256.43 251.86 254.17 9.8M
2023-10-06 250.81 255.98 248.49 255.51 8.8M
2023-10-05 248.76 251.80 246.16 250.84 13.7M
2023-10-04 248.31 249.09 244.95 248.71 9.5M
2023-10-03 251.36 252.23 247.27 248.16 10.0M
2023-10-02 253.57 253.75 249.88 251.44 10.6M
2023-09-29 252.47 253.94 251.53 253.16 15.1M
2023-09-28 253.47 254.91 251.92 252.47 8.7M
2023-09-27 254.16 255.96 252.31 252.49 12.3M
2023-09-26 252.45 255.36 250.05 254.20 21.8M
2023-09-25 255.67 256.20 252.12 252.43 7.3M
2023-09-22 253.87 256.81 253.30 255.51 11.2M
2023-09-21 254.72 254.84 252.47 253.88 11.1M
2023-09-20 253.92 257.35 253.92 254.72 16.8M
2023-09-19 252.37 253.88 250.28 253.35 30.8M
2023-09-18 253.25 254.27 251.85 252.52 6.3M
2023-09-15 256.61 258.49 251.99 252.85 31.3M
2023-09-14 260.10 260.75 255.87 256.45 10.8M
2023-09-13 260.03 261.20 258.32 259.40 13.6M
2023-09-12 260.40 262.59 258.47 260.77 13.8M
2023-09-11 259.65 263.51 259.65 261.22 20.3M
2023-09-08 248.06 260.27 247.16 259.89 33.0M
2023-09-07 248.37 248.91 246.92 248.17 6.1M
2023-09-06 248.53 249.07 247.14 248.48 7.2M
2023-09-05 248.99 249.76 247.53 248.40 7.2M
2023-09-04 249.45 249.99 248.51 249.07 2.0M
2023-09-01 249.46 250.99 248.39 249.44 9.1M
2023-08-31 254.03 254.51 247.94 248.93 23.2M
2023-08-30 254.37 255.54 253.67 254.03 8.1M
2023-08-29 255.36 256.27 253.97 254.45 9.1M
2023-08-28 252.07 256.46 252.07 255.38 5.8M
2023-08-25 251.95 253.46 251.27 251.97 4.8M
2023-08-24 256.70 258.17 250.91 251.72 7.5M
2023-08-23 252.76 257.60 252.76 256.70 11.8M
2023-08-22 255.24 255.26 252.41 252.75 6.2M
2023-08-21 254.98 256.46 254.19 255.26 6.9M
2023-08-18 252.86 255.43 251.36 254.98 11.8M
2023-08-17 254.22 254.83 251.94 252.88 8.1M
2023-08-16 254.50 256.51 253.15 254.21 7.1M
2023-08-15 254.51 255.56 252.64 254.55 5.9M
2023-08-14 253.19 254.64 252.00 254.46 8.6M
2023-08-11 252.82 255.71 251.66 252.19 10.7M
2023-08-10 253.71 256.57 251.98 252.53 8.7M
2023-08-09 253.05 254.45 251.77 253.77 12.1M
2023-08-08 254.95 254.95 251.00 253.06 13.4M
2023-08-07 254.78 256.39 253.93 255.03 5.9M
2023-08-04 251.17 255.82 251.04 254.90 9.7M
2023-08-03 252.37 253.15 248.45 250.65 11.6M
2023-08-02 256.52 256.54 251.81 252.43 11.8M
2023-08-01 257.01 258.96 255.19 256.33 11.1M
2023-07-31 257.02 257.29 255.80 257.01 15.6M
2023-07-28 257.94 258.62 256.35 257.02 7.1M
2023-07-27 258.93 259.47 256.66 257.17 9.5M
2023-07-26 257.79 258.88 256.54 258.47 8.4M
2023-07-25 257.24 259.08 256.44 257.79 7.7M
2023-07-24 258.05 258.32 256.22 257.22 5.6M
2023-07-21 256.64 258.22 256.45 257.96 5.8M
2023-07-20 253.58 256.67 253.09 256.46 15.1M
2023-07-19 254.52 255.61 253.14 253.54 13.3M
2023-07-18 254.62 255.06 252.96 254.45 11.7M
2023-07-17 256.33 256.82 251.89 253.30 4.2M
2023-07-14 257.77 258.51 255.80 256.34 6.0M
2023-07-13 257.36 259.66 257.18 257.72 7.3M
2023-07-12 259.28 260.50 256.94 257.32 7.6M
2023-07-11 258.25 259.59 256.69 259.06 7.2M
2023-07-10 259.29 260.38 257.60 257.92 6.6M
2023-07-07 258.42 260.20 257.24 259.10 12.9M
2023-07-06 257.72 258.69 253.85 258.15 35.0M
2023-07-05 257.36 258.27 255.27 257.83 31.4M
2023-07-04 257.53 258.95 255.88 256.15 1.8M
2023-07-03 253.52 257.83 253.18 257.53 5.3M
2023-06-30 255.73 256.10 252.45 253.52 13.3M
2023-06-29 253.33 256.07 252.67 255.63 8.3M
2023-06-28 251.87 254.32 250.36 253.38 10.7M
2023-06-27 250.49 253.68 249.31 252.61 23.3M
2023-06-26 249.11 250.92 247.21 250.50 6.5M
2023-06-23 254.83 254.83 248.18 249.14 7.6M
2023-06-22 254.62 254.68 252.27 254.44 6.4M
2023-06-21 258.15 258.15 254.28 254.57 7.3M
2023-06-20 255.80 258.15 255.58 257.33 7.3M
2023-06-19 260.70 260.78 255.64 256.09 3.7M
2023-06-16 259.34 261.79 257.80 260.61 35.7M
2023-06-15 257.35 259.78 256.97 259.05 6.8M
2023-06-14 254.50 258.39 254.19 257.75 7.5M
2023-06-13 254.60 255.11 253.28 254.48 8.9M
2023-06-12 254.37 255.03 253.89 254.48 4.4M
2023-06-09 253.52 255.43 252.87 254.37 6.2M
2023-06-08 252.75 254.33 252.15 253.50 6.5M
2023-06-07 253.97 255.43 251.80 252.15 13.4M
2023-06-06 253.38 255.35 252.58 253.92 21.9M
2023-06-05 251.98 253.15 251.49 252.80 4.9M
2023-06-02 250.42 253.43 250.33 252.71 5.3M
2023-06-01 253.92 254.11 249.48 250.00 4.6M
2023-05-31 251.82 254.60 244.74 253.78 41.3M
2023-05-30 254.61 254.76 248.12 251.29 12.0M
2023-05-29 254.77 256.31 253.56 254.60 3.0M
2023-05-26 250.70 255.24 250.68 254.73 7.2M
2023-05-25 251.09 251.14 249.29 250.60 9.0M
2023-05-24 248.13 251.26 246.72 250.92 8.9M
2023-05-23 250.01 250.96 247.74 248.10 6.4M
2023-05-22 250.33 251.44 249.53 250.06 5.0M
2023-05-19 250.54 251.71 250.13 250.39 5.5M
2023-05-18 250.08 250.78 248.80 250.51 10.5M
2023-05-17 250.54 250.76 248.87 250.11 7.9M
2023-05-16 252.10 252.76 249.75 250.19 5.9M
2023-05-15 249.92 252.45 249.49 252.16 6.6M
2023-05-12 252.50 252.73 248.62 249.75 6.3M
2023-05-11 253.87 253.88 250.30 252.06 10.6M
2023-05-10 252.27 254.23 251.34 253.87 8.5M
2023-05-09 253.00 253.06 251.82 252.29 6.8M
2023-05-08 254.74 254.74 252.05 253.14 6.3M
2023-05-05 253.74 255.25 253.09 254.18 10.3M
2023-05-04 256.49 256.87 253.81 254.21 9.9M
2023-05-03 256.05 257.46 254.91 256.40 5.0M
2023-05-02 258.82 258.91 254.63 256.23 13.5M
2023-04-28 259.74 260.78 258.20 258.82 9.1M
2023-04-27 258.69 260.37 258.45 259.29 6.5M
2023-04-26 258.79 259.64 257.02 258.41 7.5M
2023-04-25 260.47 261.30 257.87 258.49 6.8M
2023-04-24 260.76 261.49 259.39 260.47 5.2M
2023-04-21 259.40 260.97 258.22 260.67 8.6M
2023-04-20 257.70 259.72 257.70 259.18 9.8M
2023-04-19 258.71 259.30 257.49 257.93 11.6M
2023-04-18 259.35 260.79 258.07 259.03 12.1M
2023-04-17 261.80 262.21 258.71 259.10 9.8M
2023-04-14 264.42 265.28 260.25 261.81 8.7M
2023-04-13 262.50 265.83 262.49 264.63 15.0M
2023-04-12 259.68 262.60 259.68 262.44 9.9M
2023-04-11 258.91 261.84 258.61 259.51 5.9M
2023-04-10 257.56 259.60 256.96 258.69 3.6M
2023-04-05 260.92 261.23 257.04 257.08 3.8M
2023-04-04 260.03 261.21 258.76 260.52 10.2M
2023-04-03 261.39 261.83 259.42 260.22 8.4M
2023-03-31 262.14 263.44 259.89 261.05 13.5M
2023-03-30 262.51 263.96 259.54 262.25 14.4M
2023-03-29 262.94 263.24 260.28 262.07 7.6M
2023-03-28 263.29 269.03 262.71 263.16 11.4M
2023-03-27 261.89 263.61 261.18 263.30 13.0M
2023-03-24 260.12 261.96 259.09 261.71 11.7M
2023-03-23 257.07 260.62 257.07 260.14 14.4M
2023-03-22 256.27 257.61 255.18 257.21 11.5M
2023-03-21 255.85 256.17 253.45 255.59 10.0M
2023-03-17 260.05 260.36 252.66 254.88 28.5M
2023-03-16 257.89 260.66 257.47 260.15 7.8M
2023-03-15 259.19 259.24 255.96 257.85 5.6M
2023-03-14 260.22 263.24 258.96 259.62 11.0M
2023-03-13 261.41 263.25 258.71 259.81 6.1M
2023-03-10 266.34 266.37 260.90 262.43 7.3M
2023-03-09 263.62 266.66 263.55 266.35 7.5M
2023-03-08 266.19 266.45 262.46 263.80 10.9M
2023-03-07 269.99 270.60 265.07 265.92 5.2M
2023-03-06 271.63 272.01 268.35 269.87 5.9M
2023-03-03 268.86 271.79 267.76 271.34 12.6M
2023-03-02 268.96 270.00 267.23 267.92 7.7M
2023-03-01 269.72 271.01 268.17 268.99 7.4M
2023-02-28 270.01 271.47 266.95 268.14 21.6M
2023-02-27 267.71 272.21 267.71 269.85 8.8M
2023-02-24 267.62 269.16 266.31 267.77 9.5M
2023-02-23 268.06 269.22 266.51 267.44 8.7M
2023-02-22 268.65 270.77 267.41 267.79 11.6M
2023-02-21 270.94 271.79 267.95 268.70 7.2M
2023-02-20 267.83 270.93 267.83 270.48 2.2M
2023-02-17 266.19 267.82 265.12 267.72 6.6M
2023-02-16 268.59 272.18 265.57 266.18 14.2M
2023-02-15 271.02 271.39 267.54 268.50 13.4M
2023-02-14 267.46 270.75 267.07 270.41 19.3M
2023-02-13 261.60 269.02 261.60 267.68 9.0M
2023-02-10 259.61 261.99 259.26 261.35 7.1M
2023-02-09 258.89 261.48 258.89 259.52 18.3M
2023-02-08 258.27 259.36 255.01 258.72 7.9M
2023-02-07 264.45 264.74 258.57 260.17 16.9M
2023-02-03 263.62 264.66 262.33 263.66 8.6M
2023-02-02 266.25 266.99 262.80 263.62 8.2M
2023-02-01 259.92 266.97 259.04 266.26 21.8M
2023-01-31 259.87 260.44 256.89 259.89 15.2M
2023-01-30 260.67 261.43 258.47 259.47 13.5M
2023-01-27 259.70 261.80 258.48 260.64 19.8M
2023-01-26 257.38 259.95 257.38 259.63 5.7M
2023-01-25 256.79 258.79 256.24 257.80 16.5M
2023-01-24 258.47 258.78 256.09 256.62 5.0M
2023-01-23 256.85 262.76 256.35 258.48 5.1M
2023-01-20 255.37 257.22 254.80 256.41 9.4M
2023-01-19 254.60 256.85 254.20 255.01 6.5M
2023-01-18 256.26 258.36 253.16 254.60 6.5M
2023-01-17 258.57 258.71 255.13 256.26 28.7M
2023-01-16 257.81 259.27 257.78 258.43 3.7M
2023-01-13 257.96 258.77 256.74 257.86 14.3M
2023-01-12 255.68 259.78 255.68 257.93 14.0M
2023-01-11 253.22 257.35 253.08 255.33 10.9M
2023-01-10 253.23 254.89 251.67 253.11 11.8M
2023-01-09 252.77 256.52 252.61 253.09 7.7M
2023-01-06 250.11 253.57 250.10 253.03 4.6M
2023-01-05 248.88 250.97 248.60 250.39 7.0M
2023-01-04 244.99 249.93 244.99 248.90 10.2M
2023-01-03 242.18 245.27 241.50 244.91 3.0M
2023-01-02 240.00 242.40 239.97 242.32 0.8M