S&PBmv Ipc Riesgo Ponderado (MXCW0)

MXCR0
🏛️ 墨西哥 →
645.47
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
2023-12-29 593.89 594.07 591.19 592.83 70.7M
2023-12-28 595.33 597.04 591.61 593.30 61.1M
2023-12-27 594.08 597.15 593.50 595.16 82.4M
2023-12-26 591.74 596.25 591.74 594.16 54.4M
2023-12-25 593.53 595.15 590.98 591.78 98.0M
2023-12-22 593.53 595.15 590.98 591.78 98.0M
2023-12-21 587.05 593.76 587.05 593.37 118.4M
2023-12-20 592.64 594.33 585.63 586.57 224.3M
2023-12-19 592.82 597.79 589.63 592.50 231.2M
2023-12-18 587.48 594.42 585.33 592.30 191.4M
2023-12-15 587.15 591.46 584.73 587.91 617.6M
2023-12-14 568.25 588.22 568.25 586.87 324.7M
2023-12-13 559.54 567.33 557.46 566.81 274.0M
2023-12-11 559.69 562.14 558.20 559.92 200.2M
2023-12-08 560.50 560.66 556.81 559.05 203.1M
2023-12-07 558.78 561.57 557.75 561.06 228.4M
2023-12-06 558.81 562.98 558.52 559.34 241.3M
2023-12-05 557.18 559.26 551.53 558.86 266.4M
2023-12-04 553.54 558.26 552.88 556.70 240.8M
2023-12-01 553.40 554.25 549.95 553.65 192.6M
2023-11-30 543.44 554.21 542.51 553.73 852.8M
2023-11-29 538.83 544.16 538.83 543.35 212.5M
2023-11-28 538.20 541.24 538.18 539.13 209.4M
2023-11-27 539.96 540.69 537.51 538.44 208.3M
2023-11-24 538.16 541.07 536.78 539.21 100.7M
2023-11-23 534.85 538.97 534.63 538.33 40.5M
2023-11-22 533.25 536.35 533.25 534.20 153.2M
2023-11-21 532.18 534.19 528.23 533.27 190.1M
2023-11-17 530.01 533.24 530.01 532.47 147.8M
2023-11-16 532.42 532.42 529.00 529.62 192.4M
2023-11-15 528.76 533.65 528.76 532.58 252.8M
2023-11-14 517.80 529.27 517.80 528.71 224.9M
2023-11-13 518.30 520.00 517.29 517.72 173.3M
2023-11-10 518.60 520.91 517.63 518.53 167.0M
2023-11-09 520.52 520.52 517.28 518.93 205.5M
2023-11-08 521.30 523.96 519.81 520.46 158.9M
2023-11-07 524.95 526.48 519.69 521.36 250.2M
2023-11-06 518.41 529.01 518.41 525.10 240.2M
2023-11-03 512.50 525.90 511.32 519.18 244.3M
2023-11-01 496.86 504.96 496.24 504.09 172.0M
2023-10-31 497.60 498.27 494.46 496.59 339.4M
2023-10-30 495.53 499.66 495.53 497.42 197.4M
2023-10-27 499.82 503.11 495.29 495.71 238.0M
2023-10-26 498.85 501.66 495.93 500.02 204.0M
2023-10-25 495.33 500.08 494.85 499.72 187.8M
2023-10-24 495.09 496.88 494.20 495.57 165.0M
2023-10-23 495.50 495.59 489.55 494.55 166.9M
2023-10-20 500.71 500.87 494.83 495.46 224.8M
2023-10-19 505.49 505.89 499.87 500.16 260.4M
2023-10-18 510.21 510.49 504.28 506.05 365.0M
2023-10-17 510.31 512.25 509.67 510.88 198.7M
2023-10-16 506.77 512.61 506.69 511.09 135.3M
2023-10-13 511.02 511.27 505.99 506.58 217.1M
2023-10-12 517.31 517.31 508.97 511.06 239.7M
2023-10-11 518.35 520.32 515.46 516.92 239.6M
2023-10-10 508.18 518.92 508.18 518.26 211.7M
2023-10-09 510.57 511.70 505.15 508.28 164.1M
2023-10-06 508.23 511.89 500.93 510.90 189.0M
2023-10-05 515.12 515.12 495.70 507.83 279.5M
2023-10-04 515.50 519.15 512.13 518.07 239.9M
2023-10-03 519.98 521.38 514.42 515.01 251.3M
2023-10-02 519.29 520.13 512.78 519.86 187.8M
2023-09-29 527.65 528.47 517.82 518.80 237.4M
2023-09-28 528.39 529.26 526.63 528.04 216.0M
2023-09-27 527.87 529.87 526.92 528.63 249.3M
2023-09-26 529.76 530.47 527.15 527.44 220.8M
2023-09-25 535.07 535.92 529.05 529.49 246.5M
2023-09-22 536.23 538.09 534.34 534.97 180.1M
2023-09-21 541.56 541.56 535.94 536.82 200.6M
2023-09-20 537.55 544.37 537.34 541.45 239.5M
2023-09-19 533.45 538.53 532.32 537.65 216.7M
2023-09-18 533.02 533.89 528.23 533.34 155.1M
2023-09-15 536.78 536.78 530.33 532.37 963.5M
2023-09-14 533.97 537.81 533.28 536.60 204.8M
2023-09-13 537.57 537.95 532.92 533.65 213.2M
2023-09-12 541.24 541.95 537.27 537.97 221.8M
2023-09-11 542.59 544.97 541.14 541.42 161.5M
2023-09-08 541.57 543.46 538.54 542.56 188.1M
2023-09-07 544.82 544.82 541.19 541.82 158.5M
2023-09-06 544.48 545.61 542.46 544.23 232.0M
2023-09-05 545.65 546.35 543.09 544.33 231.4M
2023-09-04 545.07 547.14 545.07 545.79 47.1M
2023-09-01 545.28 548.35 544.03 544.92 120.9M
2023-08-31 555.88 556.18 543.71 544.32 2,331.4M
2023-08-30 553.86 557.27 553.25 555.98 309.5M
2023-08-29 546.28 554.28 545.90 553.94 222.7M
2023-08-28 544.22 550.07 544.22 546.15 174.8M
2023-08-25 542.28 546.55 541.36 544.26 197.7M
2023-08-24 545.43 547.27 540.98 542.87 220.6M
2023-08-23 538.79 546.71 538.35 545.39 222.8M
2023-08-22 538.81 538.99 536.46 538.49 204.7M
2023-08-21 541.15 541.15 536.14 538.58 190.8M
2023-08-18 541.62 541.68 536.79 540.77 181.6M
2023-08-17 549.29 549.46 541.31 542.08 293.8M
2023-08-16 547.38 550.34 547.25 549.11 273.5M
2023-08-15 544.26 548.55 543.08 547.29 251.3M
2023-08-14 544.81 545.89 541.78 544.56 235.6M
2023-08-11 547.56 548.89 543.40 544.63 313.1M
2023-08-10 549.78 552.01 546.38 547.64 182.5M
2023-08-09 545.88 550.06 544.35 549.76 273.2M
2023-08-08 548.25 548.36 542.25 545.72 208.4M
2023-08-07 547.01 549.54 545.37 548.76 205.4M
2023-08-04 540.71 547.56 540.58 546.84 183.3M
2023-08-03 538.30 540.54 535.84 540.29 232.1M
2023-08-02 546.19 546.19 538.01 538.69 248.6M
2023-08-01 553.84 554.17 545.96 546.58 186.4M
2023-07-31 553.11 555.43 552.91 553.73 195.6M
2023-07-28 550.21 555.67 549.83 552.93 201.9M
2023-07-27 548.45 551.75 547.00 550.54 264.0M
2023-07-26 542.76 548.86 540.80 548.38 212.0M
2023-07-25 540.71 543.24 540.00 542.33 160.0M
2023-07-24 541.90 542.03 537.41 540.23 224.5M
2023-07-21 541.21 543.54 539.28 541.95 123.3M
2023-07-20 543.31 544.03 539.93 541.88 127.6M
2023-07-19 547.46 549.76 542.47 543.71 186.1M
2023-07-18 543.86 548.49 542.20 547.17 141.6M
2023-07-17 545.21 545.96 541.23 543.51 93.1M
2023-07-14 550.64 550.64 544.66 545.36 153.2M
2023-07-13 546.51 553.45 546.51 550.73 183.0M
2023-07-12 544.79 546.40 544.37 545.87 237.7M
2023-07-11 540.49 544.96 536.98 544.62 157.5M
2023-07-10 542.54 542.62 539.16 540.20 117.1M
2023-07-07 538.33 543.78 537.63 542.22 170.7M
2023-07-06 544.18 544.18 534.58 538.42 208.4M
2023-07-05 543.09 544.72 540.84 544.43 202.9M
2023-07-04 546.91 548.93 542.74 543.31 22.5M
2023-07-03 537.57 546.89 537.30 546.35 88.1M
2023-06-30 539.95 540.15 536.24 537.61 226.1M
2023-06-29 538.91 540.96 537.89 539.68 154.6M
2023-06-28 542.63 542.85 535.45 538.62 190.4M
2023-06-27 537.44 543.02 536.63 542.25 209.1M
2023-06-26 538.33 538.76 536.83 537.48 161.9M
2023-06-23 542.54 542.54 535.82 538.22 158.6M
2023-06-22 546.85 547.05 541.11 541.59 144.3M
2023-06-21 550.52 550.52 545.07 547.47 177.7M
2023-06-20 554.95 555.19 549.62 550.46 217.9M
2023-06-19 554.76 556.07 553.90 554.42 26.3M
2023-06-16 557.68 558.46 553.54 554.01 654.2M
2023-06-15 556.33 559.23 555.80 558.02 217.6M
2023-06-14 553.58 556.97 553.19 556.46 290.3M
2023-06-13 552.12 553.29 550.46 553.12 190.7M
2023-06-12 553.08 553.12 549.53 551.21 140.9M
2023-06-09 549.57 553.98 549.57 552.88 206.2M
2023-06-08 548.14 550.50 545.71 549.67 221.6M
2023-06-07 547.61 549.83 546.72 547.63 240.3M
2023-06-06 538.83 548.10 538.44 547.53 210.6M
2023-06-05 538.24 539.92 536.74 538.63 128.0M
2023-06-02 533.68 540.96 533.68 537.54 201.6M
2023-06-01 534.09 536.32 532.77 533.28 187.9M
2023-05-31 536.57 538.67 529.50 533.97 1,353.2M
2023-05-30 544.23 544.29 533.28 537.13 295.8M
2023-05-29 542.64 544.49 541.11 543.89 159.1M
2023-05-26 537.79 542.37 535.64 542.05 211.0M
2023-05-25 536.69 537.90 532.44 537.30 222.8M
2023-05-24 538.81 538.81 533.41 536.11 218.2M
2023-05-23 541.86 542.68 535.86 537.18 189.5M
2023-05-22 549.24 552.28 540.37 541.57 193.1M
2023-05-19 555.89 558.24 548.79 549.15 174.4M
2023-05-18 553.84 556.50 551.85 556.08 180.5M
2023-05-17 554.62 556.59 552.75 553.21 177.0M
2023-05-16 554.34 557.80 553.99 554.19 187.8M
2023-05-15 551.24 554.92 550.78 554.20 177.8M
2023-05-12 552.00 553.83 549.59 550.95 174.1M
2023-05-11 554.95 555.56 550.38 552.21 200.8M
2023-05-10 551.65 556.04 551.65 554.85 194.7M
2023-05-09 548.80 552.76 547.69 552.28 176.1M
2023-05-08 550.98 552.86 547.09 548.95 145.2M
2023-05-05 546.93 549.99 546.22 549.69 217.1M
2023-05-04 547.09 549.67 544.14 545.48 166.2M
2023-05-03 547.57 549.04 546.15 546.63 185.8M
2023-05-02 547.59 547.61 542.50 547.23 257.8M
2023-04-28 541.31 549.07 541.16 548.42 255.2M
2023-04-27 537.08 541.68 536.09 541.20 169.1M
2023-04-26 538.96 540.78 534.52 537.00 220.5M
2023-04-25 543.89 543.89 538.68 539.21 138.5M
2023-04-24 539.33 544.14 538.64 543.90 141.8M
2023-04-21 542.08 542.08 535.80 539.15 177.6M
2023-04-20 540.87 544.29 540.68 541.55 144.8M
2023-04-19 540.94 542.50 539.38 540.70 203.2M
2023-04-18 545.71 547.50 539.84 541.15 162.3M
2023-04-17 542.89 546.75 541.84 545.95 206.5M
2023-04-14 544.47 545.24 539.04 542.49 178.5M
2023-04-13 540.69 546.41 540.63 544.48 229.6M
2023-04-12 542.66 544.61 537.90 540.09 76.7M
2023-04-11 537.46 543.86 537.46 541.91 81.2M
2023-04-10 532.74 539.83 532.72 538.86 53.9M
2023-04-05 540.38 540.66 532.12 532.39 59.5M
2023-04-04 536.44 542.84 536.44 541.73 57.9M
2023-04-03 537.30 537.42 533.07 535.31 45.0M
2023-03-31 538.94 542.25 536.81 537.47 249.7M
2023-03-30 534.91 540.63 534.23 538.83 192.8M
2023-03-29 529.26 535.35 529.26 534.48 189.1M
2023-03-28 525.12 533.09 524.67 528.94 174.6M
2023-03-27 523.72 526.43 523.41 525.03 168.8M
2023-03-24 522.18 524.42 519.92 523.53 157.3M
2023-03-23 520.20 525.08 520.06 522.39 160.8M
2023-03-22 522.30 524.29 519.53 520.19 193.6M
2023-03-21 520.34 522.73 519.22 521.89 169.9M
2023-03-17 521.65 523.09 516.61 518.96 816.1M
2023-03-16 520.17 524.48 518.32 521.78 174.3M
2023-03-15 524.15 524.79 517.18 518.76 168.3M
2023-03-14 525.13 529.85 523.39 524.83 193.0M
2023-03-13 524.10 530.93 518.96 524.41 209.2M
2023-03-10 530.54 530.96 522.99 523.97 212.1M
2023-03-09 530.70 534.20 529.98 530.43 217.9M
2023-03-08 529.74 530.91 527.63 530.70 137.6M
2023-03-07 535.76 535.82 528.96 529.42 180.4M
2023-03-06 535.40 537.74 534.39 535.81 135.9M
2023-03-03 526.90 537.56 526.77 536.05 189.7M
2023-03-02 528.02 528.15 522.85 526.88 181.5M
2023-03-01 522.72 529.26 522.16 527.45 173.9M
2023-02-28 526.74 526.98 521.16 522.76 564.6M
2023-02-27 524.17 527.27 523.27 525.68 137.2M
2023-02-24 525.98 526.09 521.57 524.08 148.5M
2023-02-23 527.59 530.18 525.29 526.63 205.3M
2023-02-22 529.29 532.19 525.82 527.31 195.6M
2023-02-21 538.33 539.19 526.91 529.01 183.7M
2023-02-20 537.79 538.66 536.36 538.29 25.8M
2023-02-17 538.35 539.70 533.69 537.37 163.2M
2023-02-16 537.81 540.14 534.66 538.62 172.9M
2023-02-15 533.40 537.99 530.73 537.44 214.3M
2023-02-14 539.65 541.07 531.91 533.86 237.9M
2023-02-13 532.91 540.09 532.91 538.83 153.3M
2023-02-10 538.08 538.24 528.33 532.85 165.8M
2023-02-09 542.12 545.39 536.41 537.98 141.5M
2023-02-08 545.12 546.92 534.90 540.73 175.8M
2023-02-07 552.75 552.95 544.80 545.74 203.5M
2023-02-03 550.08 553.94 547.54 553.52 188.9M
2023-02-02 557.27 559.01 547.75 549.98 174.6M
2023-02-01 550.71 557.33 549.76 556.94 164.1M
2023-01-31 546.74 551.70 544.01 550.79 256.6M
2023-01-30 551.31 551.40 545.94 547.10 127.7M
2023-01-27 554.23 556.63 549.87 551.21 150.3M
2023-01-26 548.97 554.63 548.97 554.06 138.8M
2023-01-25 549.09 549.57 545.80 548.89 162.0M
2023-01-24 546.02 551.10 546.02 548.74 149.0M
2023-01-23 541.58 549.59 541.58 545.40 125.2M
2023-01-20 537.53 543.56 535.05 541.41 129.4M
2023-01-19 535.36 539.90 534.20 536.97 163.2M
2023-01-18 534.73 538.35 534.55 535.53 140.4M
2023-01-17 539.00 539.00 532.99 533.99 135.9M
2023-01-16 534.69 539.57 534.53 538.85 51.8M
2023-01-13 534.62 536.33 533.38 534.66 134.4M
2023-01-12 532.13 537.18 532.13 534.81 182.8M
2023-01-11 525.82 534.88 525.82 531.92 166.3M
2023-01-10 526.54 529.08 525.11 525.64 135.4M
2023-01-09 520.47 528.43 520.46 526.25 135.0M
2023-01-06 511.00 522.55 510.01 520.69 114.6M
2023-01-05 505.77 514.52 505.49 511.37 145.4M
2023-01-04 494.84 507.38 494.84 506.09 117.6M
2023-01-03 495.64 497.24 493.88 494.67 59.4M
2023-01-02 492.17 496.60 491.73 495.97 13.7M