S&P/BMV IPC CompMx (MXXCP)

MXXCP
🏛️ 墨西哥 →
519.87
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
2023-12-29 479.15 479.48 476.73 478.49 70.8M
2023-12-28 479.98 481.52 477.08 479.06 61.2M
2023-12-27 480.56 482.77 479.20 479.80 82.4M
2023-12-26 478.16 483.22 478.12 481.36 54.4M
2023-12-25 480.10 480.81 477.06 477.81 98.0M
2023-12-22 480.10 480.81 477.06 477.81 98.0M
2023-12-21 475.13 479.93 475.13 479.16 118.4M
2023-12-20 480.66 481.79 473.60 474.40 224.4M
2023-12-19 480.87 485.82 478.11 480.70 231.3M
2023-12-18 475.32 482.28 473.01 480.84 191.4M
2023-12-15 475.30 478.98 472.57 475.81 766.3M
2023-12-14 460.92 475.42 460.92 475.07 335.6M
2023-12-13 452.01 460.08 449.41 459.47 292.8M
2023-12-11 453.30 454.75 450.98 453.41 213.4M
2023-12-08 452.59 454.35 450.12 452.93 208.1M
2023-12-07 449.95 453.95 449.60 453.53 234.1M
2023-12-06 450.64 453.58 450.06 450.67 245.7M
2023-12-05 450.52 451.10 444.82 450.76 302.0M
2023-12-04 449.08 451.76 447.91 450.18 245.1M
2023-12-01 449.26 450.35 446.88 448.94 195.6M
2023-11-30 440.14 450.90 438.94 450.12 857.3M
2023-11-29 435.79 440.42 435.61 439.84 218.1M
2023-11-28 434.89 438.47 434.84 436.40 216.2M
2023-11-27 440.89 440.89 434.51 435.19 212.2M
2023-11-24 441.24 442.98 438.10 441.04 104.5M
2023-11-23 439.72 442.39 439.20 441.99 43.2M
2023-11-22 437.76 440.26 437.60 438.64 179.4M
2023-11-21 436.84 438.89 433.14 437.31 199.1M
2023-11-17 436.86 439.76 436.86 438.59 151.4M
2023-11-16 438.59 438.83 435.70 436.84 194.8M
2023-11-15 436.62 440.49 436.62 439.48 254.4M
2023-11-14 425.85 437.49 425.85 437.05 228.4M
2023-11-13 426.28 427.23 425.06 425.37 175.8M
2023-11-10 424.69 427.09 424.39 426.62 173.1M
2023-11-09 424.41 426.54 423.23 425.14 208.2M
2023-11-08 426.79 428.86 423.63 424.72 159.8M
2023-11-07 428.53 430.35 424.04 426.23 256.6M
2023-11-06 425.36 434.03 425.36 429.74 244.0M
2023-11-03 421.21 431.79 419.57 426.49 245.6M
2023-11-01 407.83 414.91 407.36 414.01 174.9M
2023-10-31 409.48 409.48 405.75 407.91 341.8M
2023-10-30 407.06 411.06 407.06 409.61 198.9M
2023-10-27 408.73 412.41 406.73 407.14 239.4M
2023-10-26 405.30 410.14 404.52 408.93 206.9M
2023-10-25 401.41 405.93 401.23 405.54 188.8M
2023-10-24 401.92 403.93 401.00 401.62 167.8M
2023-10-23 401.87 402.35 397.63 401.06 168.8M
2023-10-20 406.06 406.66 401.35 401.75 231.1M
2023-10-19 409.64 409.76 405.65 406.03 261.7M
2023-10-18 412.10 412.95 407.64 409.81 371.0M
2023-10-17 413.57 414.39 411.81 413.09 204.6M
2023-10-16 410.92 415.80 410.75 414.31 153.2M
2023-10-13 413.96 414.25 409.14 410.73 220.3M
2023-10-12 417.28 417.28 411.87 413.75 243.2M
2023-10-11 418.37 419.30 416.84 418.80 243.4M
2023-10-10 410.27 419.43 410.27 418.32 215.3M
2023-10-09 413.21 413.22 407.96 410.24 169.8M
2023-10-06 411.47 414.45 405.73 413.28 190.8M
2023-10-05 419.35 419.35 403.46 411.33 283.3M
2023-10-04 419.03 421.98 417.00 421.68 243.8M
2023-10-03 425.70 426.49 417.78 418.69 255.3M
2023-10-02 424.03 426.28 419.83 426.07 188.4M
2023-09-29 428.77 429.46 422.36 423.01 238.1M
2023-09-28 427.36 430.09 427.09 428.60 219.3M
2023-09-27 425.72 428.84 425.69 427.65 250.6M
2023-09-26 427.59 427.73 424.87 425.13 224.6M
2023-09-25 429.92 431.22 427.00 427.25 250.5M
2023-09-22 432.08 432.79 429.61 429.87 185.4M
2023-09-21 436.11 436.11 431.56 432.13 209.9M
2023-09-20 434.42 439.79 433.62 436.73 244.4M
2023-09-19 430.19 435.20 428.70 434.36 219.1M
2023-09-18 428.15 430.41 424.17 430.11 163.3M
2023-09-15 430.50 430.50 425.28 427.31 1,031.8M
2023-09-14 428.90 431.69 428.86 430.66 212.7M
2023-09-13 431.46 431.69 427.48 428.86 275.6M
2023-09-12 434.71 435.32 431.33 431.71 231.9M
2023-09-11 437.29 438.93 434.77 435.03 171.5M
2023-09-08 436.37 437.70 434.47 436.94 211.1M
2023-09-07 441.76 441.76 436.56 436.74 172.8M
2023-09-06 440.31 441.71 438.61 440.71 246.0M
2023-09-05 441.31 442.65 439.34 440.33 239.1M
2023-09-04 441.98 443.32 440.77 441.10 50.7M
2023-09-01 442.59 446.05 440.72 441.83 133.8M
2023-08-31 452.03 452.03 439.72 440.85 2,358.8M
2023-08-30 451.10 453.85 450.25 452.14 315.0M
2023-08-29 444.64 451.55 443.64 451.08 226.1M
2023-08-28 442.28 447.09 442.28 444.39 176.4M
2023-08-25 440.70 444.56 439.75 442.26 201.9M
2023-08-24 445.85 446.54 439.73 441.63 230.7M
2023-08-23 441.76 447.21 441.49 445.99 226.0M
2023-08-22 442.13 442.45 440.24 441.70 214.9M
2023-08-21 443.12 443.28 438.32 441.70 194.7M
2023-08-18 441.90 443.19 437.61 442.38 188.8M
2023-08-17 447.99 448.53 442.22 442.44 302.5M
2023-08-16 445.13 448.63 445.13 447.46 346.9M
2023-08-15 442.73 446.81 441.89 445.49 261.6M
2023-08-14 442.90 444.81 439.51 443.22 239.4M
2023-08-11 448.20 448.49 442.31 442.87 316.9M
2023-08-10 450.96 452.78 446.81 448.20 188.7M
2023-08-09 446.66 451.27 446.24 451.02 280.3M
2023-08-08 448.64 449.82 443.82 446.48 225.5M
2023-08-07 449.45 450.59 447.36 449.60 207.3M
2023-08-04 445.04 449.74 444.31 449.26 186.6M
2023-08-03 443.05 445.35 441.18 444.65 239.7M
2023-08-02 450.82 450.82 442.77 443.38 253.0M
2023-08-01 456.03 456.92 450.61 451.02 193.1M
2023-07-31 457.53 459.57 455.31 456.26 207.9M
2023-07-28 455.14 458.93 454.23 456.82 205.3M
2023-07-27 454.03 456.55 451.96 455.51 280.3M
2023-07-26 450.06 453.80 447.38 453.42 222.4M
2023-07-25 445.98 450.17 445.83 449.54 307.9M
2023-07-24 446.90 447.01 443.74 445.30 251.6M
2023-07-21 443.90 447.56 443.90 446.90 141.8M
2023-07-20 446.54 447.63 444.65 445.71 131.9M
2023-07-19 449.81 452.07 446.77 447.23 210.3M
2023-07-18 446.42 450.79 445.11 449.61 169.6M
2023-07-17 446.49 448.75 444.40 446.27 101.5M
2023-07-14 451.50 451.50 446.96 447.45 157.1M
2023-07-13 449.53 454.28 449.02 451.34 196.7M
2023-07-12 450.54 451.02 448.06 448.88 243.5M
2023-07-11 446.17 450.70 443.80 450.29 177.4M
2023-07-10 449.15 449.15 445.60 446.32 137.0M
2023-07-07 444.21 450.21 443.25 448.44 174.0M
2023-07-06 449.52 449.52 441.80 444.21 219.8M
2023-07-05 448.72 449.87 446.78 449.42 207.9M
2023-07-04 452.47 453.22 448.14 448.60 24.2M
2023-07-03 445.26 453.00 444.96 452.39 91.9M
2023-06-30 446.60 447.36 443.80 445.18 231.2M
2023-06-29 444.52 447.13 444.23 445.92 161.7M
2023-06-28 448.56 448.86 443.46 444.88 195.5M
2023-06-27 443.24 449.20 442.56 448.66 212.5M
2023-06-26 443.81 445.02 443.05 443.57 166.9M
2023-06-23 446.67 446.67 441.99 443.71 160.7M
2023-06-22 449.29 449.45 444.59 445.62 149.3M
2023-06-21 452.14 452.14 447.68 449.82 184.1M
2023-06-20 457.20 457.29 451.79 452.39 240.6M
2023-06-19 457.16 458.10 456.61 456.91 30.5M
2023-06-16 458.97 460.05 455.81 456.25 673.4M
2023-06-15 458.58 460.86 457.53 460.32 229.0M
2023-06-14 454.45 458.98 453.95 458.70 326.8M
2023-06-13 452.18 454.24 450.60 454.01 202.7M
2023-06-12 453.30 453.85 450.88 451.62 146.0M
2023-06-09 451.97 455.90 451.84 453.60 220.0M
2023-06-08 449.82 452.50 448.01 452.02 233.7M
2023-06-07 453.30 455.11 451.33 451.66 276.8M
2023-06-06 446.00 453.28 445.96 452.86 256.0M
2023-06-05 443.35 446.42 443.16 445.51 142.8M
2023-06-02 439.52 444.55 439.39 443.12 232.6M
2023-06-01 439.47 442.18 438.65 438.93 242.0M
2023-05-31 443.10 444.96 437.98 438.93 1,413.4M
2023-05-30 451.11 451.11 441.93 443.69 542.4M
2023-05-29 449.27 452.04 448.68 450.96 159.2M
2023-05-26 447.72 451.13 443.67 449.45 211.4M
2023-05-25 444.23 448.26 442.47 447.27 223.4M
2023-05-24 445.18 446.20 442.27 444.53 218.7M
2023-05-23 445.24 447.18 441.19 442.27 189.7M
2023-05-22 452.03 455.49 444.33 445.28 193.3M
2023-05-19 459.35 462.17 451.54 451.95 174.7M
2023-05-18 458.53 460.12 457.28 459.89 180.9M
2023-05-17 460.16 461.22 457.73 458.21 177.5M
2023-05-16 459.71 462.47 458.76 459.11 188.1M
2023-05-15 457.62 460.74 456.77 459.83 178.3M
2023-05-12 457.85 460.11 455.55 457.25 174.6M
2023-05-11 461.69 461.98 456.62 457.91 201.1M
2023-05-10 460.83 462.80 460.26 462.19 195.7M
2023-05-09 457.36 461.78 456.79 461.43 176.5M
2023-05-08 457.56 459.80 456.38 457.94 145.6M
2023-05-05 455.61 458.03 455.25 457.13 217.7M
2023-05-04 457.48 459.81 454.33 454.94 167.1M
2023-05-03 459.47 460.33 457.10 457.31 188.0M
2023-05-02 458.29 459.57 455.20 459.17 259.2M
2023-04-28 453.30 459.18 453.30 458.79 255.8M
2023-04-27 450.35 453.64 449.78 453.21 169.9M
2023-04-26 452.80 454.95 448.99 449.87 220.7M
2023-04-25 454.66 455.89 452.38 452.93 139.0M
2023-04-24 451.65 456.05 450.73 455.82 142.0M
2023-04-21 453.58 453.58 447.15 451.38 178.0M
2023-04-20 452.47 455.40 451.77 452.31 145.4M
2023-04-19 452.51 455.18 451.26 452.46 204.2M
2023-04-18 456.26 457.56 452.43 453.18 162.8M
2023-04-17 453.76 457.09 453.46 456.51 206.9M
2023-04-14 456.40 457.26 451.76 453.86 178.9M
2023-04-13 453.16 457.79 452.99 455.97 231.1M
2023-04-12 454.64 456.89 450.95 452.94 76.9M
2023-04-11 450.01 456.64 450.01 455.14 81.5M
2023-04-10 445.84 452.59 445.62 452.25 54.0M
2023-04-05 451.50 451.95 444.45 445.27 59.8M
2023-04-04 449.51 454.45 448.68 452.88 58.5M
2023-04-03 450.59 450.60 446.98 448.44 46.0M
2023-03-31 452.23 455.24 449.02 449.61 250.9M
2023-03-30 449.47 454.19 449.47 451.95 193.4M
2023-03-29 444.48 449.99 444.09 449.51 190.4M
2023-03-28 441.29 448.18 440.63 444.08 175.8M
2023-03-27 440.42 442.79 439.99 440.94 170.4M
2023-03-24 439.55 441.62 437.28 440.24 158.6M
2023-03-23 438.58 442.84 438.43 440.65 161.6M
2023-03-22 439.28 442.14 437.74 438.26 196.0M
2023-03-21 436.38 440.24 435.19 439.13 172.0M
2023-03-17 438.15 439.32 432.82 433.49 884.4M
2023-03-16 435.18 441.20 435.04 438.16 177.5M
2023-03-15 438.42 439.31 432.71 434.60 170.6M
2023-03-14 442.72 446.09 439.24 439.61 195.0M
2023-03-13 440.41 447.29 435.82 442.31 211.6M
2023-03-10 446.21 446.40 439.84 440.46 214.6M
2023-03-09 445.47 448.37 444.66 445.79 219.5M
2023-03-08 443.08 445.77 443.07 445.46 139.8M
2023-03-07 449.62 449.62 442.35 442.82 206.5M
2023-03-06 451.58 453.02 449.68 449.86 143.8M
2023-03-03 445.17 453.65 444.94 451.87 190.6M
2023-03-02 446.24 446.83 442.17 444.75 182.6M
2023-03-01 439.81 447.93 439.38 445.93 174.8M
2023-02-28 441.83 442.46 437.95 440.09 570.6M
2023-02-27 440.05 443.73 439.02 442.20 138.2M
2023-02-24 442.49 442.49 437.40 439.62 152.7M
2023-02-23 444.47 445.11 440.52 442.76 208.6M
2023-02-22 444.53 445.99 440.87 443.74 198.6M
2023-02-21 449.93 451.60 442.09 444.31 184.6M
2023-02-20 449.45 450.89 449.37 450.14 25.9M
2023-02-17 450.33 450.78 446.56 449.08 164.2M
2023-02-16 447.44 452.17 445.56 451.05 176.3M
2023-02-15 439.76 447.02 438.71 446.51 216.2M
2023-02-14 445.05 446.47 438.90 440.48 239.1M
2023-02-13 438.87 445.43 438.87 443.64 154.4M
2023-02-10 441.84 442.10 436.03 438.91 169.0M
2023-02-09 445.04 446.94 440.51 441.46 143.3M
2023-02-08 445.49 447.81 439.68 444.19 178.6M
2023-02-07 451.58 451.64 445.24 445.97 206.1M
2023-02-03 450.14 452.87 449.44 451.95 195.5M
2023-02-02 459.91 460.99 449.24 450.47 176.3M
2023-02-01 455.88 460.09 454.67 459.73 165.7M
2023-01-31 454.94 456.69 453.04 455.95 260.3M
2023-01-30 457.53 457.66 454.43 455.27 129.2M
2023-01-27 460.89 461.88 456.54 457.57 151.6M
2023-01-26 458.28 461.59 458.21 460.67 140.4M
2023-01-25 458.29 458.98 454.95 458.16 164.6M
2023-01-24 454.41 459.89 454.41 458.20 153.0M
2023-01-23 450.84 457.86 450.71 454.01 126.7M
2023-01-20 446.46 452.05 444.67 450.69 131.6M
2023-01-19 444.62 449.25 443.46 446.08 165.2M
2023-01-18 444.90 447.64 444.19 444.67 142.4M
2023-01-17 447.52 447.52 442.38 443.85 141.0M
2023-01-16 447.56 448.54 445.55 447.91 51.9M
2023-01-13 447.32 450.05 445.83 447.44 137.9M
2023-01-12 444.51 449.71 444.51 447.55 187.0M
2023-01-11 437.24 446.84 437.24 444.33 168.1M
2023-01-10 436.91 438.94 436.02 437.23 141.1M
2023-01-09 432.61 438.27 432.44 436.76 137.3M
2023-01-06 424.56 434.47 423.16 432.29 117.4M
2023-01-05 419.32 425.97 418.92 424.61 147.9M
2023-01-04 409.89 421.13 409.55 419.41 119.4M
2023-01-03 409.64 411.29 408.90 410.19 69.8M
2023-01-02 405.83 410.99 405.61 409.84 14.1M