S&PBmv Ipc Se De Calidad (MXTS0)

MXTS0
🏛️ 墨西哥 →
1,485.00
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
2021-12-31 1,025.41 1,030.19 1,023.59 1,028.25 18.3M
2021-12-30 1,023.22 1,027.91 1,019.99 1,026.36 31.3M
2021-12-29 1,031.07 1,033.73 1,019.53 1,021.18 17.1M
2021-12-28 1,032.72 1,040.52 1,030.51 1,032.01 24.8M
2021-12-27 1,032.59 1,035.90 1,029.02 1,033.46 24.3M
2021-12-24 1,024.03 1,032.76 1,022.20 1,032.17 1.8M
2021-12-23 1,015.35 1,025.96 1,013.19 1,025.39 35.0M
2021-12-22 1,013.96 1,017.21 1,010.43 1,015.37 38.8M
2021-12-21 1,005.02 1,015.31 1,000.89 1,013.18 75.2M
2021-12-20 1,019.94 1,019.94 997.61 1,002.28 53.0M
2021-12-17 1,007.11 1,025.79 1,006.81 1,020.70 188.2M
2021-12-16 1,006.50 1,016.20 1,003.83 1,008.21 72.0M
2021-12-15 1,003.98 1,008.51 998.96 1,004.71 89.7M
2021-12-14 993.71 1,008.69 988.44 1,005.70 129.4M
2021-12-13 1,001.45 1,002.75 991.97 994.73 135.3M
2021-12-10 1,002.88 1,002.88 995.09 1,001.38 51.9M
2021-12-09 1,004.94 1,004.94 998.62 1,002.30 67.7M
2021-12-08 1,001.29 1,005.95 997.92 1,004.38 64.3M
2021-12-07 995.78 1,002.32 995.13 1,000.41 83.2M
2021-12-06 992.71 998.75 989.11 995.27 58.8M
2021-12-03 998.46 1,006.20 991.77 993.19 71.4M
2021-12-02 987.33 1,000.08 985.19 999.22 63.0M
2021-12-01 988.75 1,000.46 985.06 986.78 110.3M
2021-11-30 980.88 990.22 970.21 986.20 231.9M
2021-11-29 963.85 983.36 959.93 982.45 94.2M
2021-11-26 964.67 965.18 946.80 960.86 70.6M
2021-11-25 970.45 971.07 964.69 966.33 16.7M
2021-11-24 978.61 980.28 968.10 970.94 74.1M
2021-11-23 969.08 978.69 965.72 977.81 54.1M
2021-11-22 968.97 974.59 965.26 968.05 47.8M
2021-11-19 966.44 972.99 960.87 967.49 50.2M
2021-11-18 976.57 978.05 964.47 966.93 74.1M
2021-11-17 976.55 978.05 969.63 973.54 51.6M
2021-11-16 985.64 986.80 975.65 976.77 93.0M
2021-11-12 991.37 995.93 984.62 986.11 66.0M
2021-11-11 992.75 994.68 988.05 991.51 53.6M
2021-11-10 996.68 998.07 987.63 989.77 53.2M
2021-11-09 1,000.78 1,003.58 988.12 996.59 67.9M
2021-11-08 993.25 1,006.15 993.25 1,000.19 95.5M
2021-11-05 997.32 999.87 989.83 991.85 68.5M
2021-11-04 997.58 1,000.14 991.67 997.52 70.0M
2021-11-03 996.55 1,001.56 992.17 997.39 79.9M
2021-11-01 996.76 1,004.20 995.56 996.45 37.5M
2021-10-29 1,002.81 1,003.07 992.34 994.28 67.4M
2021-10-28 1,012.97 1,012.97 1,001.85 1,002.53 89.2M
2021-10-27 1,019.21 1,019.21 1,010.96 1,012.52 52.7M
2021-10-26 1,017.38 1,019.89 1,014.78 1,018.91 49.8M
2021-10-25 1,013.81 1,022.03 1,013.81 1,016.69 60.2M
2021-10-22 1,011.93 1,018.97 1,009.26 1,013.23 73.6M
2021-10-21 1,012.57 1,015.06 1,002.81 1,012.76 68.0M
2021-10-20 1,009.60 1,015.90 1,009.60 1,012.15 42.0M
2021-10-19 1,017.04 1,019.34 1,007.14 1,011.17 55.4M
2021-10-18 1,018.93 1,019.17 1,011.86 1,016.62 65.4M
2021-10-15 1,002.41 1,018.45 1,002.41 1,017.49 80.5M
2021-10-14 1,000.51 1,007.11 1,000.16 1,002.15 85.0M
2021-10-13 998.21 1,001.31 993.30 998.96 81.5M
2021-10-12 992.20 1,002.11 992.20 997.24 55.0M
2021-10-11 980.74 995.84 980.74 991.89 39.3M
2021-10-08 980.40 986.70 978.70 980.16 53.3M
2021-10-07 976.62 986.07 976.62 979.27 84.9M
2021-10-06 970.68 975.84 964.76 974.74 73.9M
2021-10-05 972.37 974.43 969.38 970.96 73.0M
2021-10-04 978.33 982.63 969.95 971.12 38.3M
2021-10-01 988.87 988.87 971.16 978.33 61.6M
2021-09-30 982.99 990.35 979.32 989.13 83.2M
2021-09-29 983.73 986.43 979.52 981.83 84.2M
2021-09-28 996.27 996.27 982.18 983.22 71.6M
2021-09-27 986.20 997.47 985.75 995.22 61.3M
2021-09-24 995.88 995.90 984.79 986.03 48.1M
2021-09-23 996.65 1,000.03 994.72 996.76 86.5M
2021-09-22 991.88 1,001.71 991.88 996.45 71.0M
2021-09-21 992.72 996.39 988.84 991.08 62.5M
2021-09-20 1,005.46 1,005.46 988.42 991.19 90.1M
2021-09-17 1,016.14 1,016.90 1,001.34 1,005.67 201.0M
2021-09-15 1,013.08 1,018.46 1,012.20 1,016.14 78.4M
2021-09-14 1,006.75 1,016.51 1,004.24 1,012.88 47.8M
2021-09-13 1,003.39 1,014.09 1,003.39 1,006.03 54.6M
2021-09-10 1,003.68 1,009.37 1,000.96 1,003.04 41.1M
2021-09-09 1,004.05 1,004.05 997.69 1,002.29 69.0M
2021-09-08 1,011.87 1,011.87 1,001.06 1,003.33 70.0M
2021-09-07 1,019.28 1,022.38 1,010.01 1,011.75 50.0M
2021-09-06 1,018.32 1,022.27 1,016.40 1,019.31 8.0M
2021-09-03 1,019.24 1,023.00 1,015.17 1,018.32 34.7M
2021-09-02 1,022.86 1,023.41 1,016.69 1,019.24 52.9M
2021-09-01 1,037.45 1,037.45 1,021.60 1,022.88 55.9M
2021-08-31 1,027.78 1,038.43 1,024.80 1,036.75 156.8M
2021-08-30 1,025.15 1,028.96 1,018.99 1,027.64 45.8M
2021-08-27 1,028.67 1,028.67 1,021.50 1,025.15 53.0M
2021-08-26 1,028.94 1,031.42 1,020.66 1,025.05 65.6M
2021-08-25 1,023.60 1,029.19 1,020.28 1,028.86 50.8M
2021-08-24 1,021.71 1,027.68 1,016.05 1,020.11 63.8M
2021-08-23 1,012.66 1,026.39 1,012.66 1,022.21 46.9M
2021-08-20 1,009.28 1,017.01 1,002.79 1,012.64 62.1M
2021-08-19 1,020.14 1,020.14 1,003.11 1,006.70 80.0M
2021-08-18 1,013.92 1,025.90 1,010.30 1,023.04 74.3M
2021-08-17 1,010.16 1,014.67 1,007.02 1,013.85 72.1M
2021-08-16 1,007.68 1,012.73 1,005.31 1,011.25 30.3M
2021-08-13 1,006.56 1,012.44 1,006.00 1,011.26 48.5M
2021-08-12 1,013.55 1,013.55 1,003.51 1,004.79 43.5M
2021-08-11 1,011.70 1,015.49 1,010.63 1,013.95 55.7M
2021-08-10 1,011.35 1,015.65 1,007.97 1,010.59 50.7M
2021-08-09 1,010.22 1,012.96 1,006.02 1,009.58 52.8M
2021-08-06 1,009.94 1,014.29 1,007.98 1,009.86 57.6M
2021-08-05 1,011.13 1,015.34 1,003.68 1,011.36 56.8M
2021-08-04 1,009.72 1,011.54 1,004.12 1,010.58 58.9M
2021-08-03 1,002.41 1,011.51 998.13 1,010.16 65.6M
2021-08-02 1,003.84 1,009.15 1,001.15 1,002.54 48.5M
2021-07-30 1,015.84 1,016.72 1,000.63 1,002.22 96.8M
2021-07-29 1,015.89 1,021.22 1,013.50 1,017.88 79.1M
2021-07-28 1,016.08 1,018.34 1,009.18 1,015.05 59.5M
2021-07-27 1,016.69 1,021.23 1,012.23 1,014.13 68.6M
2021-07-26 1,003.46 1,021.58 1,003.46 1,016.19 42.5M
2021-07-23 999.28 1,005.42 998.74 1,002.76 28.5M
2021-07-22 992.16 1,000.23 989.05 999.37 39.6M
2021-07-21 985.65 997.88 985.65 991.66 45.4M
2021-07-20 988.57 996.14 984.20 985.18 51.5M
2021-07-19 1,000.66 1,000.66 978.86 985.27 74.9M
2021-07-16 1,007.06 1,008.98 998.99 1,002.83 45.6M
2021-07-15 994.25 1,013.44 994.25 1,008.02 58.8M
2021-07-14 997.30 997.45 988.31 989.92 70.9M
2021-07-13 1,002.87 1,003.54 991.73 993.67 48.0M
2021-07-12 1,002.14 1,003.65 996.61 1,001.65 26.2M
2021-07-09 1,002.35 1,010.78 1,000.90 1,002.33 36.2M
2021-07-08 1,002.19 1,005.21 996.00 1,003.69 54.1M
2021-07-07 1,006.82 1,010.05 1,001.46 1,006.04 48.4M
2021-07-06 1,014.70 1,015.86 998.38 1,004.33 53.1M
2021-07-05 1,010.44 1,014.07 1,009.04 1,012.63 6.6M
2021-07-02 1,011.67 1,014.66 1,009.38 1,010.74 36.8M
2021-07-01 1,013.43 1,016.18 1,007.17 1,012.78 40.7M
2021-06-30 1,006.17 1,016.13 1,000.41 1,012.74 72.2M
2021-06-29 1,002.75 1,006.95 1,000.78 1,005.36 68.6M
2021-06-28 1,005.89 1,007.97 1,000.68 1,003.66 38.8M
2021-06-25 1,005.24 1,008.93 1,000.70 1,005.43 69.7M
2021-06-24 1,000.99 1,011.35 994.18 1,006.16 101.2M
2021-06-23 996.73 1,004.33 995.38 998.12 84.0M
2021-06-22 995.04 997.78 987.16 997.04 48.2M
2021-06-21 994.54 996.22 989.11 993.85 43.7M
2021-06-18 985.79 995.74 979.49 994.62 34.4M
2021-06-17 991.33 999.11 982.47 986.36 27.4M
2021-06-16 996.11 997.33 988.65 991.50 17.5M
2021-06-15 994.23 996.14 990.49 994.56 18.0M
2021-06-14 993.78 998.92 992.38 993.71 12.0M
2021-06-11 987.25 996.12 985.51 993.61 20.6M
2021-06-10 987.33 991.15 982.92 984.77 16.4M
2021-06-09 985.17 988.94 983.71 988.28 12.7M
2021-06-08 985.93 986.42 980.94 985.16 20.5M
2021-06-07 986.55 1,002.46 984.18 985.98 25.5M
2021-06-04 987.01 990.48 982.51 986.64 16.7M
2021-06-03 987.72 989.24 977.34 986.59 23.1M
2021-06-02 993.41 1,000.76 984.87 988.45 16.9M
2021-06-01 989.93 996.35 984.27 992.71 15.5M
2021-05-31 977.60 993.16 976.12 989.59 8.5M
2021-05-28 968.12 978.24 964.70 977.31 22.7M
2021-05-27 974.43 978.45 963.02 965.36 44.9M
2021-05-26 969.45 975.42 966.51 972.51 19.8M
2021-05-25 980.38 981.62 964.88 966.45 22.3M
2021-05-24 983.67 983.67 974.13 978.81 10.1M
2021-05-21 981.35 982.45 968.60 979.49 13.0M
2021-05-20 979.41 981.95 972.20 979.40 25.1M
2021-05-19 979.12 979.12 967.28 975.37 16.0M
2021-05-18 974.70 983.36 973.20 981.79 19.1M
2021-05-17 972.39 976.37 969.64 970.76 10.9M
2021-05-14 970.77 979.26 970.77 972.08 9.4M
2021-05-13 974.50 979.98 968.71 971.62 15.0M
2021-05-12 985.03 985.67 969.17 971.82 15.7M
2021-05-11 981.20 985.26 978.15 983.07 20.8M
2021-05-10 964.20 990.65 964.20 984.75 26.0M
2021-05-07 965.64 973.13 961.76 963.31 25.4M
2021-05-06 961.12 967.62 959.05 965.37 28.7M
2021-05-05 959.70 962.77 955.85 958.06 25.1M
2021-05-04 959.62 961.96 953.39 957.06 26.3M
2021-05-03 960.77 966.65 957.50 959.49 16.3M
2021-04-30 967.61 970.99 954.37 957.66 50.0M
2021-04-29 977.98 980.22 965.31 966.87 22.7M
2021-04-28 979.12 980.95 971.42 972.20 18.3M
2021-04-27 985.71 988.74 977.41 977.92 25.2M
2021-04-26 989.09 990.34 978.54 981.40 18.4M
2021-04-23 988.77 990.19 980.86 986.66 31.1M
2021-04-22 988.29 988.72 978.61 985.89 25.5M
2021-04-21 978.70 988.51 975.42 986.19 23.4M
2021-04-20 970.14 979.22 964.71 976.65 17.1M
2021-04-19 975.29 979.55 969.03 969.90 15.8M
2021-04-16 976.22 987.39 973.25 975.62 20.9M
2021-04-15 970.36 979.97 965.94 975.76 35.5M
2021-04-14 979.27 979.27 967.28 969.96 29.2M
2021-04-13 959.97 970.16 959.05 968.66 16.9M
2021-04-12 963.96 966.48 957.84 959.11 15.1M
2021-04-09 968.56 970.82 960.37 965.91 22.6M
2021-04-08 962.39 969.99 961.28 967.99 30.6M
2021-04-07 954.23 963.46 953.48 961.94 26.2M
2021-04-06 961.24 962.37 955.89 957.97 23.1M
2021-04-05 954.43 962.35 952.73 960.20 22.8M
2021-03-31 954.17 954.79 942.86 951.70 32.0M
2021-03-30 950.49 952.56 939.85 951.89 17.6M
2021-03-29 943.99 951.55 936.43 950.58 20.7M
2021-03-26 943.55 943.55 933.03 940.47 14.0M
2021-03-25 933.02 936.81 927.68 935.76 23.1M
2021-03-24 949.45 951.05 934.58 936.00 22.5M
2021-03-23 955.98 956.68 946.18 947.47 21.2M
2021-03-22 953.67 961.42 953.67 955.54 25.5M
2021-03-19 960.03 961.88 947.52 952.58 159.0M
2021-03-18 963.64 972.25 961.01 961.93 24.1M
2021-03-17 962.49 972.72 961.25 961.96 24.3M
2021-03-16 949.76 963.92 949.76 961.32 30.8M
2021-03-12 948.56 956.01 945.16 947.91 25.8M
2021-03-11 957.45 958.71 949.08 952.09 28.1M
2021-03-10 951.88 960.31 947.48 955.27 24.9M
2021-03-09 957.83 962.39 949.94 951.83 26.3M
2021-03-08 947.16 959.73 940.31 955.54 29.3M
2021-03-05 948.33 956.20 937.01 947.49 22.2M
2021-03-04 944.01 953.70 942.34 943.47 30.6M
2021-03-03 938.47 947.35 934.15 944.14 26.0M
2021-03-02 920.33 936.31 916.74 933.71 26.1M
2021-03-01 929.20 939.69 918.23 921.22 19.4M
2021-02-26 913.14 928.68 911.02 925.72 59.8M
2021-02-25 911.93 925.60 911.27 913.37 37.5M
2021-02-24 907.59 914.16 901.43 909.78 29.1M
2021-02-23 904.15 911.67 898.95 905.96 37.4M
2021-02-22 907.50 913.03 904.63 906.16 35.6M
2021-02-19 907.78 912.97 905.47 908.93 23.7M
2021-02-18 907.63 908.26 900.84 902.53 28.2M
2021-02-17 899.26 908.97 897.42 907.77 29.1M
2021-02-16 899.03 909.44 899.03 900.66 15.9M
2021-02-15 895.85 899.50 894.02 896.24 2.5M
2021-02-12 888.32 896.29 886.15 894.97 13.0M
2021-02-11 898.96 908.55 886.58 888.23 15.0M
2021-02-10 905.99 908.26 897.93 899.94 16.0M
2021-02-09 901.22 908.84 897.99 904.51 16.8M
2021-02-08 902.11 906.90 895.55 901.57 14.4M
2021-02-05 900.56 907.14 898.47 900.87 18.0M
2021-02-04 899.50 902.16 894.82 898.46 23.4M
2021-02-03 895.75 906.09 888.48 899.04 29.3M
2021-02-02 878.57 903.54 878.57 894.32 26.3M
2021-01-29 889.11 891.53 869.36 878.37 33.7M
2021-01-28 894.68 899.40 886.50 896.46 23.8M
2021-01-27 890.09 897.95 877.81 894.75 32.3M
2021-01-26 897.38 900.64 887.82 898.30 21.8M
2021-01-25 897.63 900.68 878.95 898.44 24.2M
2021-01-22 894.00 894.00 881.84 892.50 19.0M
2021-01-21 898.71 904.98 891.05 896.02 23.5M
2021-01-20 903.48 904.49 888.41 895.31 20.3M
2021-01-19 913.67 916.20 897.77 898.55 19.3M
2021-01-18 907.37 914.72 903.95 912.78 6.2M
2021-01-15 912.30 912.87 904.16 908.13 17.3M
2021-01-14 911.16 917.45 904.92 912.61 22.6M
2021-01-13 919.29 920.89 907.41 909.57 18.2M
2021-01-12 923.57 929.35 914.53 917.77 28.6M
2021-01-11 932.32 932.60 917.55 923.06 16.1M
2021-01-08 928.87 943.33 928.87 932.60 29.3M
2021-01-07 920.88 930.40 919.37 928.22 28.1M
2021-01-06 909.39 925.58 908.08 914.43 21.3M
2021-01-05 899.62 903.93 894.33 901.04 21.0M
2021-01-04 894.52 907.37 891.36 899.23 12.2M