S&P/BMV IPC MidCap (MXXMI)

MXXMI
🏛️ 墨西哥 →
472.56
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
2021-12-31 343.58 346.54 343.16 344.81 8.7M
2021-12-30 341.25 344.40 340.91 343.99 9.9M
2021-12-29 343.09 344.59 340.27 340.66 9.7M
2021-12-28 343.61 345.53 341.31 343.21 15.0M
2021-12-27 340.66 344.23 339.73 343.73 10.4M
2021-12-24 338.80 340.92 338.33 340.61 1.6M
2021-12-23 336.55 339.60 335.00 338.74 20.1M
2021-12-22 333.98 336.57 332.45 336.38 22.8M
2021-12-21 330.35 334.28 329.46 333.66 30.4M
2021-12-20 334.90 334.90 328.16 329.71 25.0M
2021-12-17 332.82 336.49 332.59 335.00 89.9M
2021-12-16 335.46 337.40 331.88 333.31 28.5M
2021-12-15 334.22 336.50 332.05 335.29 43.4M
2021-12-14 331.69 334.67 328.82 334.42 39.6M
2021-12-13 336.19 336.89 331.41 331.85 44.1M
2021-12-10 336.30 337.26 334.56 336.19 28.6M
2021-12-09 336.71 337.62 335.39 336.54 31.4M
2021-12-08 336.78 337.12 335.17 336.65 25.4M
2021-12-07 333.23 337.30 333.23 336.59 50.7M
2021-12-06 332.94 334.27 331.55 332.42 36.2M
2021-12-03 334.83 338.83 332.55 333.03 39.5M
2021-12-02 329.81 334.89 329.59 334.54 40.9M
2021-12-01 327.81 333.67 327.81 329.71 57.1M
2021-11-30 327.34 328.10 323.94 327.13 467.0M
2021-11-29 326.33 328.63 324.35 328.20 92.9M
2021-11-26 332.21 332.21 324.07 326.20 55.1M
2021-11-25 334.61 334.65 332.24 333.27 9.2M
2021-11-24 335.37 335.70 331.87 334.66 38.1M
2021-11-23 334.23 335.70 332.57 335.36 46.9M
2021-11-22 333.60 336.35 333.47 334.32 40.8M
2021-11-19 334.43 334.96 331.48 333.29 40.0M
2021-11-18 338.69 338.69 332.92 334.58 41.2M
2021-11-17 337.68 337.90 334.76 337.05 32.1M
2021-11-16 339.72 341.37 336.39 336.79 50.4M
2021-11-12 343.02 345.02 339.21 339.72 49.0M
2021-11-11 344.18 344.18 341.32 342.81 23.0M
2021-11-10 345.93 346.55 343.40 344.20 20.9M
2021-11-09 343.41 345.83 342.82 345.64 36.3M
2021-11-08 341.75 344.65 341.18 343.22 43.2M
2021-11-05 343.37 343.51 340.85 341.56 30.0M
2021-11-04 341.20 343.18 340.28 343.00 41.6M
2021-11-03 338.63 341.68 338.29 341.20 47.5M
2021-11-01 335.87 339.22 335.87 338.69 18.9M
2021-10-29 334.89 337.49 333.07 335.64 22.6M
2021-10-28 337.25 337.55 334.63 334.75 19.8M
2021-10-27 337.63 337.63 334.78 335.71 20.6M
2021-10-26 337.33 338.09 335.89 337.67 17.9M
2021-10-25 338.02 339.30 336.61 337.21 18.7M
2021-10-22 339.91 340.89 336.04 337.92 25.3M
2021-10-21 339.80 341.06 336.73 340.47 47.6M
2021-10-20 339.40 340.43 338.59 339.67 26.7M
2021-10-19 341.05 341.76 338.76 339.49 20.9M
2021-10-18 341.27 342.13 339.69 341.03 20.7M
2021-10-15 334.82 341.42 334.75 341.01 20.3M
2021-10-14 333.69 337.18 333.69 334.70 22.0M
2021-10-13 334.58 335.30 332.75 333.61 20.9M
2021-10-12 330.45 335.30 330.31 334.42 26.7M
2021-10-11 329.96 333.57 329.96 331.98 11.9M
2021-10-08 326.82 330.72 326.60 329.75 23.5M
2021-10-07 326.51 329.62 326.27 326.67 34.2M
2021-10-06 325.44 326.86 323.57 326.30 43.2M
2021-10-05 324.43 326.27 323.95 325.89 27.2M
2021-10-04 325.35 326.01 323.48 324.46 15.2M
2021-10-01 325.51 325.74 323.66 325.31 18.0M
2021-09-30 322.62 325.92 321.30 325.65 26.5M
2021-09-29 323.04 323.85 321.30 322.07 45.5M
2021-09-28 325.28 325.51 322.37 322.89 34.7M
2021-09-27 323.55 325.61 322.58 325.01 18.3M
2021-09-24 323.76 324.27 322.68 323.48 23.4M
2021-09-23 322.61 324.94 322.33 324.78 32.0M
2021-09-22 320.22 323.66 320.22 322.52 17.9M
2021-09-21 321.21 323.38 319.22 320.17 19.4M
2021-09-20 325.35 325.35 319.32 320.76 22.9M
2021-09-17 328.22 329.75 324.99 325.38 116.9M
2021-09-15 325.74 328.64 325.39 328.19 34.9M
2021-09-14 325.55 327.77 324.25 325.56 21.7M
2021-09-13 326.02 328.45 324.24 325.14 19.4M
2021-09-10 325.57 327.87 324.84 325.83 26.1M
2021-09-09 328.07 328.64 323.30 325.19 21.6M
2021-09-08 329.83 330.57 327.55 328.26 31.8M
2021-09-07 329.46 331.14 329.16 329.97 20.1M
2021-09-06 328.86 331.44 328.02 329.70 3.8M
2021-09-03 329.08 331.16 327.95 329.02 17.6M
2021-09-02 328.45 329.98 328.21 329.11 18.2M
2021-09-01 330.25 330.62 327.35 328.43 22.1M
2021-08-31 326.78 330.67 326.09 329.94 56.5M
2021-08-30 326.66 328.19 324.70 326.84 15.6M
2021-08-27 324.14 327.01 323.56 326.66 30.5M
2021-08-26 323.40 324.10 320.31 323.47 24.7M
2021-08-25 323.47 323.65 321.16 323.37 29.4M
2021-08-24 322.29 324.26 321.00 322.58 25.5M
2021-08-23 319.10 322.80 319.10 322.29 31.5M
2021-08-20 318.07 320.80 316.25 319.07 22.2M
2021-08-19 320.27 320.38 315.61 317.25 34.5M
2021-08-18 319.60 322.03 318.80 320.69 38.2M
2021-08-17 320.90 321.14 317.37 319.47 36.4M
2021-08-16 319.84 322.23 317.30 320.83 19.0M
2021-08-13 319.31 321.11 318.96 320.68 16.1M
2021-08-12 320.69 321.09 318.86 319.09 31.1M
2021-08-11 320.77 322.16 320.16 320.87 24.5M
2021-08-10 319.37 320.91 317.98 320.51 23.5M
2021-08-09 320.55 320.65 317.44 318.37 27.7M
2021-08-06 321.23 322.57 320.07 320.37 37.4M
2021-08-05 322.42 324.10 320.30 321.27 36.3M
2021-08-04 325.44 325.49 321.66 322.39 24.0M
2021-08-03 323.80 325.89 321.75 325.44 26.1M
2021-08-02 323.62 325.37 323.18 323.73 24.6M
2021-07-30 324.78 324.78 322.83 323.59 34.7M
2021-07-29 323.19 326.48 322.99 324.90 38.9M
2021-07-28 322.13 323.33 321.25 322.59 26.5M
2021-07-27 322.79 323.07 320.13 321.80 30.0M
2021-07-26 320.15 323.69 319.80 322.64 23.2M
2021-07-23 319.46 321.62 318.97 320.14 16.1M
2021-07-22 318.01 319.94 316.86 319.55 36.0M
2021-07-21 314.53 318.45 314.52 317.60 22.0M
2021-07-20 315.14 316.94 314.28 314.75 17.3M
2021-07-19 320.31 320.31 311.44 314.59 21.4M
2021-07-16 321.65 322.27 319.71 320.67 41.4M
2021-07-15 320.51 322.64 320.29 321.61 30.3M
2021-07-14 320.84 320.88 317.82 319.97 29.4M
2021-07-13 325.79 326.31 319.29 320.02 21.8M
2021-07-12 326.74 327.00 324.61 325.49 22.1M
2021-07-09 327.01 329.69 326.58 327.07 20.7M
2021-07-08 327.34 329.24 326.12 327.27 55.5M
2021-07-07 326.18 329.25 324.64 328.78 27.9M
2021-07-06 328.85 329.08 323.21 325.84 24.1M
2021-07-05 328.25 329.15 326.83 328.73 5.3M
2021-07-02 327.56 328.64 327.40 328.06 14.3M
2021-07-01 326.38 328.87 325.62 327.93 19.6M
2021-06-30 324.35 327.12 321.53 325.67 24.8M
2021-06-29 325.38 325.86 323.43 323.85 28.1M
2021-06-28 328.94 329.95 325.55 325.86 20.4M
2021-06-25 328.60 329.71 327.68 328.77 22.2M
2021-06-24 327.57 329.82 325.77 328.97 26.8M
2021-06-23 325.37 329.11 325.28 327.09 26.2M
2021-06-22 330.55 330.73 324.47 325.24 26.4M
2021-06-21 329.58 330.73 328.21 330.37 21.2M
2021-06-18 330.24 330.63 327.86 329.53 125.2M
2021-06-17 331.08 335.24 329.28 330.56 33.2M
2021-06-16 332.43 333.83 329.88 331.13 37.1M
2021-06-15 333.84 334.55 331.58 332.09 50.1M
2021-06-14 334.39 335.98 332.79 333.13 31.9M
2021-06-11 332.30 335.63 331.87 334.33 61.2M
2021-06-10 330.83 333.78 330.83 331.48 39.2M
2021-06-09 328.71 331.85 326.08 331.43 23.5M
2021-06-08 330.47 330.47 326.52 328.60 30.3M
2021-06-07 322.83 332.34 322.47 330.74 32.6M
2021-06-04 323.88 323.88 321.28 322.90 29.0M
2021-06-03 325.61 325.61 320.66 323.77 37.2M
2021-06-02 324.07 326.59 324.07 325.70 45.9M
2021-06-01 322.43 324.03 320.58 323.54 47.0M
2021-05-31 317.81 322.85 317.79 322.18 14.0M
2021-05-28 318.42 319.45 314.71 317.79 32.9M
2021-05-27 316.55 317.97 315.15 317.27 61.5M
2021-05-26 313.43 316.97 312.73 316.24 32.3M
2021-05-25 318.71 319.24 312.90 313.25 35.6M
2021-05-24 319.26 319.88 317.37 318.52 19.8M
2021-05-21 320.24 320.95 316.44 317.76 26.0M
2021-05-20 317.97 320.48 314.35 319.93 44.3M
2021-05-19 316.59 317.12 312.24 316.04 31.2M
2021-05-18 316.93 320.09 315.96 316.98 46.2M
2021-05-17 317.99 318.24 315.08 316.26 29.2M
2021-05-14 313.65 318.30 313.65 317.88 26.1M
2021-05-13 315.01 316.67 313.12 313.45 25.9M
2021-05-12 317.35 317.43 313.30 313.56 41.0M
2021-05-11 316.93 318.74 315.38 317.70 25.7M
2021-05-10 315.39 321.30 314.76 319.72 31.9M
2021-05-07 315.80 318.22 314.40 315.34 29.4M
2021-05-06 314.80 316.89 314.41 316.15 93.3M
2021-05-05 316.11 316.97 314.52 315.00 27.7M
2021-05-04 315.98 316.70 314.41 315.60 39.3M
2021-05-03 314.71 317.10 314.46 316.01 20.6M
2021-04-30 318.59 319.35 313.24 313.76 55.9M
2021-04-29 318.31 323.94 317.62 318.47 33.5M
2021-04-28 318.69 319.98 315.50 316.24 24.1M
2021-04-27 321.53 322.16 317.77 318.39 38.2M
2021-04-26 321.69 322.33 319.06 319.49 36.5M
2021-04-23 322.40 322.99 318.40 321.29 29.5M
2021-04-22 322.22 323.59 318.51 322.59 62.0M
2021-04-21 318.18 322.22 317.52 321.68 49.9M
2021-04-20 316.10 318.05 311.88 317.83 48.7M
2021-04-19 317.74 317.96 315.37 316.09 23.7M
2021-04-16 313.38 319.20 312.74 317.95 54.1M
2021-04-15 315.35 315.35 311.69 313.14 76.8M
2021-04-14 309.27 318.24 309.27 314.71 52.7M
2021-04-13 300.29 304.32 299.74 304.03 47.5M
2021-04-12 303.55 303.55 299.30 300.15 28.3M
2021-04-09 306.75 307.10 303.45 303.86 30.4M
2021-04-08 304.75 307.91 304.49 306.37 35.4M
2021-04-07 300.34 304.99 300.20 304.63 45.5M
2021-04-06 300.30 302.51 297.56 302.21 44.0M
2021-04-05 298.90 301.70 295.86 299.78 28.5M
2021-03-31 301.36 301.54 294.22 295.96 64.4M
2021-03-30 302.30 302.35 296.63 301.13 32.2M
2021-03-29 298.51 302.99 297.55 301.98 56.5M
2021-03-26 297.21 298.51 294.80 297.53 41.0M
2021-03-25 295.59 296.10 293.27 295.59 33.1M
2021-03-24 300.38 301.22 296.20 296.43 49.7M
2021-03-23 305.91 305.91 299.53 299.96 46.1M
2021-03-22 305.09 308.09 305.09 305.94 46.9M
2021-03-19 307.40 310.71 303.93 304.82 248.5M
2021-03-18 308.19 311.63 307.90 308.18 44.1M
2021-03-17 306.31 309.25 306.10 307.77 31.9M
2021-03-16 297.35 306.28 297.35 306.01 46.9M
2021-03-12 296.53 299.87 294.92 297.22 37.2M
2021-03-11 294.63 296.84 293.57 296.18 42.9M
2021-03-10 292.57 295.11 291.57 294.76 47.3M
2021-03-09 292.99 294.49 291.11 292.35 52.1M
2021-03-08 291.87 293.56 289.84 292.17 39.9M
2021-03-05 290.36 293.06 288.20 291.88 41.9M
2021-03-04 291.57 294.66 288.40 288.92 52.9M
2021-03-03 289.58 292.01 288.79 291.11 59.1M
2021-03-02 283.84 289.24 283.84 288.57 48.0M
2021-03-01 285.10 287.27 283.80 284.24 41.1M
2021-02-26 279.39 284.52 278.84 284.10 90.4M
2021-02-25 283.46 286.35 279.38 279.78 51.7M
2021-02-24 282.09 284.39 280.56 282.74 57.1M
2021-02-23 278.68 283.94 275.36 281.56 50.3M
2021-02-22 281.94 284.48 279.25 279.48 84.1M
2021-02-19 283.97 285.70 282.39 282.70 43.8M
2021-02-18 287.15 287.54 282.27 282.86 57.1M
2021-02-17 284.31 287.97 282.82 287.46 61.4M
2021-02-16 281.32 287.17 281.32 284.78 43.8M
2021-02-15 281.36 282.67 279.76 280.64 5.3M
2021-02-12 282.83 282.83 280.07 281.31 34.5M
2021-02-11 286.39 288.58 281.69 282.24 60.5M
2021-02-10 287.02 287.49 285.52 286.26 37.6M
2021-02-09 284.49 288.04 284.29 286.74 51.5M
2021-02-08 284.84 286.49 283.80 284.68 71.3M
2021-02-05 283.31 286.57 282.79 284.61 45.1M
2021-02-04 282.92 284.09 281.89 282.82 64.3M
2021-02-03 283.34 283.53 280.03 282.68 573.7M
2021-02-02 277.40 285.26 277.40 282.31 202.3M
2021-01-29 281.91 283.25 275.61 277.18 79.1M
2021-01-28 285.14 286.19 282.16 283.67 37.1M
2021-01-27 286.67 287.36 281.35 284.79 40.3M
2021-01-26 288.12 291.68 285.68 290.97 39.5M
2021-01-25 287.68 289.79 281.73 288.44 33.8M
2021-01-22 286.04 286.76 282.32 286.29 28.9M
2021-01-21 289.82 291.26 285.45 286.82 46.2M
2021-01-20 290.17 290.44 285.36 288.83 64.3M
2021-01-19 294.44 294.44 288.78 289.06 39.8M
2021-01-18 291.91 293.95 291.82 293.04 13.2M
2021-01-15 295.35 295.35 291.32 291.88 34.0M
2021-01-14 295.66 297.63 294.57 295.20 41.4M
2021-01-13 300.43 300.96 294.94 295.38 59.4M
2021-01-12 305.00 307.06 299.62 300.14 80.7M
2021-01-11 309.59 310.09 303.90 304.68 46.3M
2021-01-08 307.04 311.11 305.75 309.43 63.8M
2021-01-07 304.83 307.85 304.59 306.88 50.0M
2021-01-06 298.86 306.86 298.86 302.26 62.7M
2021-01-05 295.73 296.59 294.17 296.25 41.6M
2021-01-04 295.50 299.80 293.74 295.60 20.0M