S&PBmv Ipc Se De Calidad (MXTS0)

MXTS0
🏛️ 墨西哥 →
1,488.30
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
2022-12-30 1,024.46 1,025.66 1,005.29 1,006.71 17.6M
2022-12-29 1,031.02 1,038.24 1,023.80 1,024.35 12.0M
2022-12-28 1,045.49 1,046.84 1,028.73 1,029.93 12.5M
2022-12-27 1,044.22 1,053.20 1,042.86 1,045.21 9.9M
2022-12-26 1,048.59 1,052.85 1,042.28 1,043.41 1.6M
2022-12-23 1,036.45 1,049.39 1,033.24 1,046.41 16.4M
2022-12-22 1,044.62 1,044.62 1,029.06 1,036.01 15.0M
2022-12-21 1,033.27 1,044.92 1,028.72 1,043.58 44.9M
2022-12-20 1,031.98 1,040.47 1,031.98 1,033.11 42.4M
2022-12-19 1,029.55 1,038.99 1,028.84 1,031.56 19.1M
2022-12-16 1,025.07 1,032.21 1,019.04 1,028.80 62.1M
2022-12-15 1,037.99 1,038.08 1,023.70 1,025.20 51.0M
2022-12-14 1,055.14 1,056.35 1,034.92 1,038.61 35.5M
2022-12-13 1,052.90 1,071.06 1,052.90 1,057.08 62.8M
2022-12-09 1,065.73 1,065.73 1,046.87 1,048.20 29.8M
2022-12-08 1,057.72 1,068.12 1,055.25 1,064.39 34.4M
2022-12-07 1,070.59 1,075.14 1,057.08 1,058.44 28.5M
2022-12-06 1,048.67 1,072.13 1,047.14 1,069.83 30.7M
2022-12-05 1,055.91 1,059.45 1,045.23 1,048.21 27.1M
2022-12-02 1,051.58 1,060.86 1,047.94 1,056.48 33.6M
2022-12-01 1,050.94 1,055.79 1,043.16 1,052.65 50.0M
2022-11-30 1,018.82 1,053.80 1,018.82 1,052.16 95.6M
2022-11-29 1,028.30 1,032.43 1,018.79 1,019.43 44.7M
2022-11-28 1,037.08 1,045.13 1,026.67 1,028.67 27.4M
2022-11-25 1,045.05 1,045.05 1,032.96 1,036.73 18.4M
2022-11-24 1,043.88 1,049.92 1,039.89 1,043.32 11.2M
2022-11-23 1,039.84 1,052.52 1,039.84 1,044.00 30.7M
2022-11-22 1,042.41 1,050.07 1,035.28 1,039.84 54.3M
2022-11-18 1,043.52 1,049.84 1,035.67 1,041.43 24.0M
2022-11-17 1,045.56 1,045.68 1,031.33 1,039.52 30.4M
2022-11-16 1,043.01 1,050.84 1,040.33 1,048.15 33.4M
2022-11-15 1,047.67 1,058.31 1,042.13 1,045.78 42.3M
2022-11-14 1,047.89 1,047.97 1,037.28 1,042.96 34.1M
2022-11-11 1,027.24 1,047.38 1,026.60 1,046.32 40.5M
2022-11-10 1,020.91 1,034.06 1,015.39 1,026.14 35.6M
2022-11-09 1,012.60 1,020.07 1,009.82 1,012.55 33.4M
2022-11-08 1,003.92 1,013.79 1,001.69 1,012.85 46.4M
2022-11-07 1,008.98 1,013.81 999.55 1,003.61 35.8M
2022-11-04 993.12 1,010.84 992.07 1,006.32 34.9M
2022-11-03 1,003.85 1,003.85 981.66 988.67 48.3M
2022-11-01 995.74 1,010.04 995.32 1,007.03 27.9M
2022-10-31 979.46 995.19 974.62 993.96 35.3M
2022-10-28 979.09 981.81 969.56 975.73 23.8M
2022-10-27 978.82 989.76 974.30 979.20 41.0M
2022-10-26 953.27 979.06 953.27 977.52 55.3M
2022-10-25 945.72 956.24 943.68 953.58 49.0M
2022-10-24 935.24 948.60 935.13 944.87 37.5M
2022-10-21 928.06 936.54 927.48 935.13 42.8M
2022-10-20 933.43 933.43 924.08 927.70 76.1M
2022-10-19 933.79 938.15 926.35 932.80 30.5M
2022-10-18 927.02 934.92 926.62 933.70 39.4M
2022-10-17 919.22 930.41 917.96 923.96 30.8M
2022-10-14 919.82 923.67 915.39 916.38 34.9M
2022-10-13 906.85 922.96 897.52 918.07 33.6M
2022-10-12 909.34 914.64 906.30 909.85 32.3M
2022-10-11 907.60 915.65 899.77 909.35 33.3M
2022-10-10 914.75 919.66 907.03 908.04 15.9M
2022-10-07 923.88 923.88 910.49 914.79 23.7M
2022-10-06 919.77 933.34 918.32 925.07 25.3M
2022-10-05 920.42 921.56 912.53 919.66 25.6M
2022-10-04 909.08 924.61 909.08 921.10 27.6M
2022-10-03 890.27 909.23 888.73 907.83 93.5M
2022-09-30 892.26 897.78 886.47 888.51 40.0M
2022-09-29 899.26 900.85 888.16 892.72 38.0M
2022-09-28 893.71 905.03 890.01 897.66 40.9M
2022-09-27 889.03 896.39 887.59 893.19 36.4M
2022-09-26 899.43 900.49 886.38 887.94 23.2M
2022-09-23 920.02 920.13 896.93 899.03 23.5M
2022-09-22 937.01 937.01 920.55 922.51 25.9M
2022-09-21 947.65 948.32 935.36 936.63 40.0M
2022-09-20 947.86 951.44 940.41 947.31 48.4M
2022-09-19 943.03 945.24 924.80 943.94 39.4M
2022-09-15 946.02 951.33 939.71 943.21 127.5M
2022-09-14 950.66 955.00 945.76 946.28 32.9M
2022-09-13 964.28 966.03 949.57 950.80 42.1M
2022-09-12 953.13 969.19 952.10 965.89 37.2M
2022-09-09 941.37 953.09 941.34 951.95 21.9M
2022-09-08 930.01 941.57 926.92 939.21 26.7M
2022-09-07 928.37 931.96 919.32 929.96 26.5M
2022-09-06 926.10 931.37 919.82 929.34 28.2M
2022-09-05 919.94 926.57 917.28 925.30 3.3M
2022-09-02 921.52 927.22 916.19 919.40 24.5M
2022-09-01 909.90 915.50 899.03 913.91 36.7M
2022-08-31 918.40 922.31 909.98 911.73 68.1M
2022-08-30 928.40 928.50 911.37 918.96 26.3M
2022-08-29 942.46 942.46 926.61 928.36 108.3M
2022-08-26 945.38 948.54 940.36 944.22 18.7M
2022-08-25 939.35 948.72 937.85 947.27 20.1M
2022-08-24 943.48 948.54 934.87 936.17 22.3M
2022-08-23 939.84 946.69 937.30 944.68 25.2M
2022-08-22 952.93 952.93 936.00 939.32 21.2M
2022-08-19 959.95 959.95 950.90 953.13 18.8M
2022-08-18 957.15 961.62 950.29 960.07 19.7M
2022-08-17 952.91 956.37 948.69 955.70 19.5M
2022-08-16 953.66 959.34 949.26 952.72 27.9M
2022-08-15 953.22 959.61 952.82 954.09 18.7M
2022-08-12 949.15 956.68 948.08 954.53 27.0M
2022-08-11 939.00 951.19 936.23 949.70 34.5M
2022-08-10 930.35 946.00 929.57 938.50 34.0M
2022-08-09 931.70 932.73 926.72 929.80 30.6M
2022-08-08 927.89 937.71 927.89 933.32 33.1M
2022-08-05 922.83 931.48 920.18 926.87 32.2M
2022-08-04 927.81 941.50 921.49 927.03 39.0M
2022-08-03 921.17 930.11 918.51 927.57 40.9M
2022-08-02 922.70 926.27 915.95 921.66 48.7M
2022-08-01 926.84 937.93 921.66 922.92 34.8M
2022-07-29 924.68 929.24 921.57 927.07 43.9M
2022-07-28 912.20 925.62 911.45 924.60 28.8M
2022-07-27 904.83 914.22 900.27 912.11 36.8M
2022-07-26 907.12 915.13 900.70 903.13 35.9M
2022-07-25 908.36 914.72 907.39 908.44 21.1M
2022-07-22 906.03 909.88 901.56 908.38 19.4M
2022-07-21 900.64 905.18 894.42 904.40 24.3M
2022-07-20 906.55 907.86 896.89 899.53 19.4M
2022-07-19 912.07 918.72 903.87 907.76 24.3M
2022-07-18 908.03 916.32 907.25 910.44 21.3M
2022-07-15 894.83 908.44 894.21 906.32 19.8M
2022-07-14 912.91 913.17 898.66 899.68 29.2M
2022-07-13 914.66 918.78 908.33 914.56 38.9M
2022-07-12 918.83 922.84 916.80 918.22 26.1M
2022-07-11 923.73 925.39 917.78 919.47 16.9M
2022-07-08 922.36 925.64 914.54 924.23 22.5M
2022-07-07 921.79 930.65 921.52 924.53 31.0M
2022-07-06 913.41 920.76 909.05 920.01 25.6M
2022-07-05 922.82 922.82 901.73 912.38 27.0M
2022-07-04 916.46 930.87 915.38 923.25 5.2M
2022-07-01 915.33 919.68 903.41 916.50 19.5M
2022-06-30 933.08 934.82 913.51 914.52 47.7M
2022-06-29 942.92 942.92 932.86 934.49 37.9M
2022-06-28 945.21 950.62 936.91 942.58 36.3M
2022-06-27 937.44 946.19 936.89 944.07 23.6M
2022-06-24 917.88 940.44 915.29 936.01 40.4M
2022-06-23 921.85 921.85 915.40 917.01 34.7M
2022-06-22 933.07 933.19 919.72 921.48 30.1M
2022-06-21 935.52 942.47 932.99 936.70 33.5M
2022-06-20 941.27 941.40 933.70 935.36 12.6M
2022-06-17 929.27 945.12 927.12 941.53 366.1M
2022-06-16 937.91 937.91 922.65 928.25 93.7M
2022-06-15 940.31 946.21 936.25 939.64 102.3M
2022-06-14 949.42 950.98 936.32 937.48 72.5M
2022-06-13 954.16 954.16 940.11 946.57 124.9M
2022-06-10 967.63 967.63 954.19 956.13 56.1M
2022-06-09 982.61 983.77 967.81 968.77 58.5M
2022-06-08 985.76 988.28 978.89 983.20 67.0M
2022-06-07 977.64 988.61 970.13 987.29 38.2M
2022-06-06 988.50 995.30 980.29 983.29 41.7M
2022-06-03 984.93 991.22 980.87 987.90 39.5M
2022-06-02 997.25 999.09 981.54 986.00 54.0M
2022-06-01 1,008.64 1,009.83 994.19 996.77 55.8M
2022-05-31 1,018.03 1,021.93 1,000.60 1,008.18 348.4M
2022-05-30 1,015.77 1,022.78 1,011.58 1,018.02 23.0M
2022-05-27 1,005.15 1,019.11 1,004.37 1,016.73 57.5M
2022-05-26 1,006.39 1,008.40 1,002.83 1,004.20 45.3M
2022-05-25 996.11 1,008.75 995.99 1,004.83 56.0M
2022-05-24 1,004.26 1,005.65 991.90 996.41 73.7M
2022-05-23 1,012.11 1,018.71 1,006.18 1,007.35 42.8M
2022-05-20 1,008.30 1,015.40 1,006.54 1,009.58 70.3M
2022-05-19 984.26 1,012.04 982.47 1,002.87 82.9M
2022-05-18 1,000.20 1,001.66 981.42 986.88 84.0M
2022-05-17 986.85 1,005.64 986.85 1,001.97 71.6M
2022-05-16 969.87 987.64 969.05 983.47 60.5M
2022-05-13 972.16 975.43 967.42 969.47 61.8M
2022-05-12 967.97 972.22 960.32 969.15 101.6M
2022-05-11 965.14 974.17 965.14 968.69 82.3M
2022-05-10 962.94 972.55 961.83 964.80 120.6M
2022-05-09 971.66 972.15 959.15 961.74 68.6M
2022-05-06 985.75 987.77 971.06 974.85 78.3M
2022-05-05 998.21 999.90 985.76 987.09 85.7M
2022-05-04 989.86 1,003.51 985.87 1,000.85 60.7M
2022-05-03 998.01 1,000.09 987.42 990.71 61.4M
2022-05-02 991.89 997.57 985.81 996.89 43.7M
2022-04-29 1,004.68 1,006.56 989.93 991.89 75.1M
2022-04-28 1,007.78 1,008.33 986.49 1,003.12 93.7M
2022-04-27 1,002.52 1,007.82 997.15 1,001.01 65.6M
2022-04-26 1,003.40 1,004.63 996.59 1,000.07 71.4M
2022-04-25 1,008.96 1,008.96 1,000.13 1,002.87 68.9M
2022-04-22 1,017.68 1,020.36 1,005.30 1,008.96 49.2M
2022-04-21 1,034.14 1,038.78 1,014.09 1,017.39 55.6M
2022-04-20 1,040.76 1,041.64 1,029.93 1,032.30 66.9M
2022-04-19 1,030.08 1,041.62 1,029.92 1,040.97 64.4M
2022-04-18 1,027.80 1,035.94 1,027.80 1,029.95 44.8M
2022-04-13 1,025.37 1,030.45 1,020.41 1,027.80 44.4M
2022-04-12 1,036.04 1,038.85 1,018.83 1,022.63 77.2M
2022-04-11 1,036.68 1,038.76 1,030.59 1,035.15 55.2M
2022-04-08 1,037.23 1,042.18 1,031.83 1,036.68 47.1M
2022-04-07 1,037.64 1,041.80 1,031.06 1,036.81 69.0M
2022-04-06 1,048.23 1,048.23 1,034.56 1,036.53 86.4M
2022-04-05 1,061.84 1,061.84 1,042.85 1,047.62 81.9M
2022-04-04 1,063.30 1,067.43 1,060.62 1,061.86 45.8M
2022-04-01 1,061.77 1,070.08 1,054.17 1,063.30 95.9M
2022-03-31 1,043.03 1,062.83 1,043.03 1,061.75 116.8M
2022-03-30 1,055.20 1,056.12 1,038.04 1,042.85 106.8M
2022-03-29 1,041.41 1,057.59 1,039.86 1,055.10 84.8M
2022-03-28 1,041.71 1,045.33 1,037.29 1,043.81 41.1M
2022-03-25 1,049.15 1,049.15 1,036.95 1,041.71 65.7M
2022-03-24 1,039.54 1,051.54 1,039.54 1,049.15 66.0M
2022-03-23 1,048.87 1,049.19 1,036.19 1,039.31 47.1M
2022-03-22 1,041.31 1,054.20 1,041.31 1,050.38 77.4M
2022-03-18 1,032.47 1,045.48 1,023.14 1,041.31 259.2M
2022-03-17 1,011.44 1,034.17 1,010.17 1,032.96 81.1M
2022-03-16 1,003.30 1,020.06 1,003.30 1,011.34 102.0M
2022-03-15 1,003.99 1,006.54 995.23 1,003.41 129.3M
2022-03-14 1,027.38 1,027.38 998.23 1,006.44 93.5M
2022-03-11 1,041.55 1,043.45 1,024.46 1,027.38 51.0M
2022-03-10 1,048.25 1,051.62 1,037.50 1,039.25 71.9M
2022-03-09 1,047.48 1,052.08 1,041.56 1,050.31 108.4M
2022-03-08 1,035.86 1,052.38 1,030.41 1,050.08 119.6M
2022-03-07 1,049.60 1,051.13 1,025.62 1,035.32 112.3M
2022-03-04 1,053.21 1,054.11 1,039.92 1,050.10 125.0M
2022-03-03 1,047.55 1,060.10 1,047.33 1,053.98 97.8M
2022-03-02 1,040.74 1,049.94 1,038.05 1,047.67 91.2M
2022-03-01 1,036.39 1,045.96 1,031.17 1,037.38 83.6M
2022-02-28 1,026.83 1,039.22 1,020.78 1,036.12 162.8M
2022-02-25 1,014.06 1,027.67 1,009.94 1,026.84 105.7M
2022-02-24 1,001.67 1,015.18 994.24 1,013.52 102.0M
2022-02-23 1,025.67 1,025.67 1,006.94 1,009.25 121.1M
2022-02-22 1,017.40 1,027.16 1,013.25 1,025.81 68.5M
2022-02-21 1,019.45 1,020.52 1,012.15 1,017.23 6.6M
2022-02-18 1,020.95 1,024.25 1,017.19 1,019.45 45.1M
2022-02-17 1,033.15 1,033.24 1,017.62 1,020.66 58.2M
2022-02-16 1,023.87 1,036.10 1,021.96 1,033.31 77.4M
2022-02-15 1,006.87 1,027.14 1,003.95 1,023.53 93.5M
2022-02-14 1,018.77 1,018.77 1,000.91 1,005.49 95.1M
2022-02-11 1,012.48 1,026.67 1,009.98 1,018.84 82.6M
2022-02-10 1,021.65 1,026.13 1,012.48 1,013.74 91.9M
2022-02-09 1,015.39 1,022.59 1,015.03 1,021.84 60.4M
2022-02-08 1,001.05 1,016.85 996.83 1,014.76 69.1M
2022-02-04 996.96 1,004.29 993.82 1,001.05 37.9M
2022-02-03 1,003.67 1,003.67 995.29 996.86 53.2M
2022-02-02 1,000.45 1,008.86 999.62 1,008.57 30.4M
2022-02-01 999.34 1,001.09 995.49 1,000.06 45.9M
2022-01-31 985.10 998.16 983.58 995.26 85.8M
2022-01-28 979.46 990.66 972.60 985.96 80.3M
2022-01-27 988.66 992.63 977.92 978.61 81.0M
2022-01-26 989.70 993.94 984.74 986.94 100.6M
2022-01-25 978.09 990.17 962.70 989.00 91.5M
2022-01-24 995.38 995.38 950.32 979.67 113.1M
2022-01-21 1,007.74 1,009.04 988.45 995.38 118.8M
2022-01-20 1,015.25 1,019.41 1,007.96 1,009.42 54.7M
2022-01-19 1,017.27 1,018.83 1,012.83 1,015.46 61.5M
2022-01-18 1,025.86 1,025.86 1,013.97 1,016.96 61.4M
2022-01-17 1,020.37 1,026.68 1,020.37 1,025.59 9.7M
2022-01-14 1,018.45 1,021.49 1,013.49 1,020.37 71.7M
2022-01-13 1,021.17 1,026.28 1,017.79 1,019.92 72.1M
2022-01-12 1,006.93 1,025.26 1,006.41 1,022.06 56.3M
2022-01-11 1,001.60 1,010.03 999.64 1,006.85 58.6M
2022-01-10 1,004.89 1,004.89 999.68 1,000.75 45.2M
2022-01-07 1,004.14 1,007.04 1,001.46 1,004.89 37.2M
2022-01-06 1,009.20 1,011.78 1,000.68 1,004.00 44.1M
2022-01-05 1,013.96 1,017.59 1,008.38 1,010.08 43.7M
2022-01-04 1,020.04 1,024.46 1,011.26 1,013.95 41.1M
2022-01-03 1,028.25 1,033.03 1,017.35 1,018.41 23.6M