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
2023-12-29 1,184.02 1,186.11 1,178.30 1,181.39 20.5M
2023-12-28 1,191.54 1,197.20 1,180.89 1,183.86 28.8M
2023-12-27 1,186.11 1,197.41 1,185.59 1,192.28 28.6M
2023-12-26 1,179.42 1,195.23 1,179.13 1,189.26 17.0M
2023-12-25 1,180.88 1,185.10 1,178.84 1,180.71 31.2M
2023-12-22 1,180.88 1,185.10 1,178.84 1,180.71 31.2M
2023-12-21 1,167.21 1,183.03 1,167.21 1,181.82 36.7M
2023-12-20 1,183.59 1,184.09 1,166.30 1,167.80 67.5M
2023-12-19 1,172.63 1,186.04 1,169.97 1,181.82 77.1M
2023-12-18 1,156.63 1,176.57 1,152.16 1,171.26 64.9M
2023-12-15 1,157.83 1,166.48 1,152.57 1,161.43 249.6M
2023-12-14 1,100.26 1,165.07 1,099.48 1,157.83 65.3M
2023-12-13 1,078.35 1,093.69 1,071.87 1,092.36 59.4M
2023-12-11 1,080.49 1,087.03 1,077.41 1,080.19 48.0M
2023-12-08 1,081.80 1,085.06 1,078.62 1,080.49 29.0M
2023-12-07 1,079.68 1,085.17 1,075.36 1,083.38 52.3M
2023-12-06 1,079.87 1,087.38 1,078.35 1,082.92 39.5M
2023-12-05 1,074.13 1,081.07 1,063.74 1,080.30 40.3M
2023-12-04 1,067.72 1,075.90 1,065.47 1,073.78 39.2M
2023-12-01 1,066.70 1,071.12 1,060.13 1,068.90 30.6M
2023-11-30 1,049.88 1,069.85 1,047.17 1,068.22 138.8M
2023-11-29 1,040.15 1,052.84 1,040.15 1,051.01 39.0M
2023-11-28 1,046.85 1,051.07 1,039.21 1,041.02 42.2M
2023-11-27 1,059.27 1,059.77 1,046.35 1,047.18 41.3M
2023-11-24 1,057.66 1,062.80 1,051.41 1,056.80 17.7M
2023-11-23 1,052.87 1,058.31 1,050.73 1,056.90 9.7M
2023-11-22 1,046.20 1,054.50 1,045.61 1,051.81 25.7M
2023-11-21 1,048.23 1,049.41 1,038.51 1,045.73 40.2M
2023-11-17 1,039.87 1,050.72 1,039.25 1,050.07 27.8M
2023-11-16 1,042.40 1,042.40 1,036.73 1,039.61 33.4M
2023-11-15 1,037.26 1,050.04 1,037.26 1,041.77 49.6M
2023-11-14 1,017.42 1,037.75 1,017.42 1,036.32 45.3M
2023-11-13 1,018.46 1,022.55 1,017.41 1,019.72 27.0M
2023-11-10 1,019.02 1,024.86 1,017.55 1,019.41 31.8M
2023-11-09 1,026.40 1,026.40 1,018.26 1,019.17 42.4M
2023-11-08 1,029.60 1,031.86 1,024.84 1,026.25 30.5M
2023-11-07 1,037.60 1,037.93 1,026.56 1,030.74 39.2M
2023-11-06 1,023.24 1,044.50 1,023.24 1,038.47 36.7M
2023-11-03 1,021.49 1,041.44 1,014.84 1,027.31 38.6M
2023-11-01 991.27 1,009.05 989.14 1,005.30 25.4M
2023-10-31 995.18 998.18 988.49 991.15 86.3M
2023-10-30 995.62 1,002.07 990.90 994.86 38.8M
2023-10-27 1,007.53 1,012.54 994.70 995.62 42.3M
2023-10-26 994.49 1,012.40 993.13 1,007.94 48.0M
2023-10-25 988.08 997.37 987.25 995.93 34.4M
2023-10-24 984.42 990.03 981.89 987.40 40.9M
2023-10-23 978.03 982.74 967.14 981.69 35.4M
2023-10-20 994.74 994.74 976.48 978.17 40.5M
2023-10-19 1,004.92 1,004.99 991.93 992.87 31.2M
2023-10-18 1,018.63 1,022.96 1,001.98 1,005.40 69.8M
2023-10-17 1,020.11 1,027.36 1,018.53 1,021.96 34.6M
2023-10-16 1,015.78 1,028.44 1,015.78 1,022.68 41.3M
2023-10-13 1,017.70 1,019.43 1,011.83 1,015.53 36.8M
2023-10-12 1,031.65 1,031.65 1,010.09 1,017.80 35.9M
2023-10-11 1,041.07 1,041.82 1,025.55 1,030.41 61.2M
2023-10-10 1,015.05 1,040.24 1,015.05 1,038.14 46.1M
2023-10-09 1,019.45 1,019.45 1,008.24 1,015.26 43.3M
2023-10-06 1,015.93 1,024.71 994.51 1,021.64 36.5M
2023-10-05 1,044.22 1,044.22 981.71 1,012.86 46.8M
2023-10-04 1,049.31 1,063.27 1,043.00 1,055.91 32.7M
2023-10-03 1,053.97 1,062.46 1,044.36 1,045.83 35.2M
2023-10-02 1,050.30 1,057.00 1,036.15 1,053.99 52.9M
2023-09-29 1,070.39 1,072.89 1,045.29 1,047.89 40.0M
2023-09-28 1,063.07 1,073.09 1,063.07 1,069.66 34.7M
2023-09-27 1,060.31 1,066.79 1,060.12 1,064.75 39.4M
2023-09-26 1,062.49 1,066.20 1,059.10 1,060.45 31.1M
2023-09-25 1,068.12 1,071.02 1,061.14 1,062.30 42.3M
2023-09-22 1,075.56 1,075.56 1,064.94 1,067.66 35.2M
2023-09-21 1,076.72 1,080.90 1,067.80 1,074.70 42.4M
2023-09-20 1,069.77 1,084.09 1,068.42 1,078.40 40.6M
2023-09-19 1,059.29 1,072.00 1,059.08 1,069.41 33.3M
2023-09-18 1,055.58 1,062.14 1,049.76 1,058.18 37.3M
2023-09-15 1,069.89 1,070.24 1,054.81 1,057.05 193.4M
2023-09-14 1,063.67 1,074.77 1,060.99 1,070.69 42.9M
2023-09-13 1,064.24 1,067.15 1,057.41 1,062.38 94.7M
2023-09-12 1,072.09 1,073.96 1,064.35 1,065.79 39.7M
2023-09-11 1,076.21 1,078.54 1,071.73 1,072.59 25.4M
2023-09-08 1,076.92 1,077.71 1,068.64 1,075.86 51.0M
2023-09-07 1,080.45 1,080.77 1,074.52 1,076.70 36.5M
2023-09-06 1,077.48 1,082.53 1,075.97 1,079.51 61.3M
2023-09-05 1,075.03 1,079.04 1,070.40 1,075.26 56.0M
2023-09-04 1,072.90 1,078.89 1,072.55 1,075.83 7.9M
2023-09-01 1,072.11 1,079.48 1,069.53 1,071.95 36.4M
2023-08-31 1,091.10 1,091.43 1,067.00 1,069.02 102.4M
2023-08-30 1,087.33 1,096.41 1,086.06 1,091.23 28.1M
2023-08-29 1,071.53 1,090.14 1,071.53 1,087.73 32.6M
2023-08-28 1,071.32 1,082.10 1,070.68 1,071.54 22.7M
2023-08-25 1,067.31 1,076.24 1,065.97 1,071.32 31.3M
2023-08-24 1,076.19 1,078.34 1,063.63 1,067.65 36.5M
2023-08-23 1,066.19 1,075.33 1,063.21 1,074.00 30.4M
2023-08-22 1,065.41 1,070.22 1,060.86 1,064.76 44.8M
2023-08-21 1,069.71 1,069.97 1,058.90 1,065.16 24.6M
2023-08-18 1,068.41 1,072.82 1,059.30 1,069.69 25.4M
2023-08-17 1,076.13 1,076.99 1,067.01 1,068.84 35.9M
2023-08-16 1,073.71 1,077.66 1,072.90 1,076.21 103.4M
2023-08-15 1,070.99 1,074.01 1,067.01 1,072.47 47.4M
2023-08-14 1,073.35 1,076.85 1,069.56 1,071.54 36.6M
2023-08-11 1,079.51 1,079.54 1,069.38 1,073.35 32.7M
2023-08-10 1,082.76 1,088.31 1,075.58 1,079.30 35.4M
2023-08-09 1,078.95 1,084.63 1,074.95 1,083.17 44.1M
2023-08-08 1,086.46 1,086.46 1,072.90 1,078.83 50.0M
2023-08-07 1,081.72 1,089.93 1,077.51 1,086.12 28.1M
2023-08-04 1,069.76 1,082.98 1,068.36 1,081.12 43.0M
2023-08-03 1,065.57 1,070.44 1,061.65 1,068.99 51.5M
2023-08-02 1,081.16 1,081.16 1,065.63 1,066.84 67.0M
2023-08-01 1,100.88 1,103.37 1,078.77 1,080.53 42.4M
2023-07-31 1,098.60 1,102.57 1,095.46 1,101.34 53.9M
2023-07-28 1,089.99 1,104.69 1,088.29 1,097.23 41.1M
2023-07-27 1,080.88 1,092.49 1,075.11 1,091.03 46.2M
2023-07-26 1,062.86 1,081.58 1,062.42 1,079.22 50.5M
2023-07-25 1,063.18 1,068.42 1,061.47 1,062.74 167.9M
2023-07-24 1,073.96 1,073.96 1,061.05 1,062.11 55.9M
2023-07-21 1,067.64 1,074.06 1,066.02 1,073.20 29.9M
2023-07-20 1,072.19 1,074.61 1,066.42 1,068.89 20.6M
2023-07-19 1,082.28 1,086.18 1,070.53 1,073.86 56.2M
2023-07-18 1,074.11 1,085.10 1,071.83 1,081.97 49.0M
2023-07-17 1,076.59 1,081.19 1,069.06 1,073.78 21.0M
2023-07-14 1,087.97 1,088.91 1,077.99 1,079.83 20.0M
2023-07-13 1,077.17 1,094.68 1,076.31 1,088.48 40.0M
2023-07-12 1,079.21 1,081.64 1,075.04 1,077.18 35.7M
2023-07-11 1,069.98 1,078.57 1,062.79 1,078.02 41.9M
2023-07-10 1,069.75 1,072.09 1,066.24 1,069.96 35.9M
2023-07-07 1,060.12 1,071.01 1,057.57 1,068.54 24.2M
2023-07-06 1,069.68 1,070.20 1,050.20 1,058.38 38.7M
2023-07-05 1,071.11 1,073.72 1,064.59 1,069.47 29.9M
2023-07-04 1,079.99 1,082.64 1,068.77 1,072.00 5.5M
2023-07-03 1,062.76 1,081.58 1,061.92 1,079.61 20.6M
2023-06-30 1,070.26 1,070.26 1,060.26 1,062.82 42.9M
2023-06-29 1,068.89 1,072.35 1,064.74 1,068.40 27.6M
2023-06-28 1,076.69 1,076.69 1,062.43 1,068.01 34.2M
2023-06-27 1,066.66 1,078.75 1,064.36 1,077.19 35.6M
2023-06-26 1,069.11 1,071.38 1,063.19 1,067.72 28.6M
2023-06-23 1,072.92 1,072.92 1,060.61 1,068.46 26.3M
2023-06-22 1,080.13 1,080.51 1,068.62 1,070.12 27.0M
2023-06-21 1,086.84 1,086.84 1,076.82 1,081.04 37.6M
2023-06-20 1,098.35 1,098.53 1,084.97 1,086.50 54.1M
2023-06-19 1,096.48 1,100.81 1,095.22 1,096.84 8.6M
2023-06-16 1,104.93 1,104.93 1,094.21 1,096.19 101.5M
2023-06-15 1,099.80 1,105.49 1,097.48 1,103.68 42.0M
2023-06-14 1,091.98 1,101.85 1,090.15 1,099.75 87.7M
2023-06-13 1,088.24 1,091.20 1,081.08 1,090.32 34.1M
2023-06-12 1,088.96 1,088.96 1,078.15 1,085.21 28.2M
2023-06-09 1,082.70 1,092.73 1,081.91 1,088.18 27.6M
2023-06-08 1,085.71 1,086.91 1,075.51 1,082.70 31.4M
2023-06-07 1,083.51 1,088.66 1,081.71 1,084.74 44.5M
2023-06-06 1,062.04 1,084.05 1,060.51 1,082.68 38.8M
2023-06-05 1,062.02 1,065.99 1,056.93 1,060.95 24.0M
2023-06-02 1,049.27 1,066.53 1,048.88 1,060.44 32.0M
2023-06-01 1,051.47 1,057.19 1,046.67 1,047.94 36.1M
2023-05-31 1,056.26 1,058.83 1,042.43 1,052.08 155.3M
2023-05-30 1,083.08 1,083.98 1,055.04 1,058.71 56.3M
2023-05-29 1,076.16 1,084.02 1,073.06 1,082.18 7.2M
2023-05-26 1,073.88 1,079.27 1,064.41 1,075.37 40.7M
2023-05-25 1,073.40 1,075.23 1,064.91 1,073.34 38.7M
2023-05-24 1,069.95 1,076.35 1,063.08 1,070.94 43.4M
2023-05-23 1,070.55 1,071.35 1,059.76 1,062.57 34.2M
2023-05-22 1,086.24 1,098.13 1,064.75 1,068.38 39.9M
2023-05-19 1,103.91 1,109.00 1,084.38 1,084.92 23.5M
2023-05-18 1,103.06 1,106.84 1,099.37 1,105.41 30.3M
2023-05-17 1,102.71 1,107.30 1,099.51 1,102.43 30.5M
2023-05-16 1,099.32 1,106.14 1,098.40 1,101.06 28.7M
2023-05-15 1,093.04 1,100.93 1,092.85 1,099.13 29.4M
2023-05-12 1,095.34 1,096.71 1,090.07 1,093.09 32.8M
2023-05-11 1,105.38 1,105.38 1,092.87 1,095.12 34.9M
2023-05-10 1,106.48 1,113.56 1,104.78 1,105.81 31.0M
2023-05-09 1,099.77 1,111.59 1,098.92 1,109.50 30.0M
2023-05-08 1,105.57 1,110.46 1,098.27 1,101.33 16.8M
2023-05-05 1,095.49 1,104.09 1,092.86 1,101.91 28.7M
2023-05-04 1,100.99 1,104.27 1,089.77 1,092.41 30.2M
2023-05-03 1,105.20 1,106.09 1,100.36 1,101.00 29.5M
2023-05-02 1,100.36 1,105.79 1,090.69 1,105.06 42.8M
2023-04-28 1,091.05 1,105.46 1,090.76 1,103.36 62.4M
2023-04-27 1,079.26 1,089.86 1,079.26 1,089.00 37.6M
2023-04-26 1,086.41 1,089.08 1,077.25 1,082.53 52.7M
2023-04-25 1,091.97 1,092.63 1,081.34 1,086.37 22.3M
2023-04-24 1,078.89 1,092.80 1,076.69 1,091.84 28.1M
2023-04-21 1,098.44 1,098.44 1,075.62 1,078.94 31.5M
2023-04-20 1,107.37 1,109.56 1,096.28 1,097.00 34.5M
2023-04-19 1,106.99 1,111.36 1,102.18 1,107.54 31.8M
2023-04-18 1,121.85 1,124.87 1,102.29 1,107.88 34.1M
2023-04-17 1,114.50 1,123.93 1,114.50 1,122.15 40.0M
2023-04-14 1,114.85 1,120.23 1,109.23 1,114.16 34.9M
2023-04-13 1,115.18 1,122.60 1,113.03 1,116.18 38.4M
2023-04-12 1,113.51 1,120.80 1,107.55 1,113.41 25.5M
2023-04-11 1,098.60 1,117.90 1,098.60 1,114.56 23.7M
2023-04-10 1,091.40 1,107.02 1,091.20 1,102.95 10.9M
2023-04-05 1,108.73 1,111.22 1,092.28 1,092.31 17.3M
2023-04-04 1,101.96 1,115.79 1,101.96 1,111.46 15.2M
2023-04-03 1,100.07 1,100.12 1,092.29 1,099.62 9.9M
2023-03-31 1,104.72 1,110.21 1,096.28 1,098.83 48.3M
2023-03-30 1,104.37 1,110.86 1,100.24 1,104.90 33.4M
2023-03-29 1,097.93 1,106.57 1,097.62 1,104.33 34.5M
2023-03-28 1,089.34 1,101.64 1,087.66 1,096.78 30.3M
2023-03-27 1,080.93 1,090.40 1,080.39 1,087.70 36.5M
2023-03-24 1,075.92 1,083.85 1,072.07 1,081.27 25.8M
2023-03-23 1,076.89 1,087.63 1,075.22 1,079.61 27.5M
2023-03-22 1,079.81 1,083.32 1,074.09 1,076.89 35.6M
2023-03-21 1,075.60 1,081.60 1,072.76 1,078.64 42.6M
2023-03-17 1,079.75 1,087.93 1,069.40 1,072.72 107.0M
2023-03-16 1,078.95 1,086.91 1,072.80 1,079.75 33.2M
2023-03-15 1,085.36 1,086.50 1,071.29 1,078.18 31.5M
2023-03-14 1,084.53 1,100.21 1,082.17 1,086.16 38.4M
2023-03-13 1,074.81 1,091.36 1,063.60 1,081.51 37.9M
2023-03-10 1,076.38 1,080.22 1,071.20 1,073.33 26.5M
2023-03-09 1,081.34 1,087.28 1,074.97 1,076.38 31.1M
2023-03-08 1,078.88 1,083.12 1,077.61 1,081.47 20.3M
2023-03-07 1,083.42 1,086.07 1,076.41 1,077.72 25.1M
2023-03-06 1,087.46 1,092.24 1,081.80 1,085.22 20.7M
2023-03-03 1,067.92 1,090.24 1,066.13 1,086.90 29.2M
2023-03-02 1,069.89 1,070.38 1,061.95 1,067.85 28.6M
2023-03-01 1,059.64 1,076.01 1,057.16 1,069.70 29.0M
2023-02-28 1,064.82 1,066.65 1,053.11 1,060.32 61.7M
2023-02-27 1,058.78 1,065.51 1,056.74 1,060.92 21.8M
2023-02-24 1,066.05 1,066.54 1,053.99 1,056.19 24.3M
2023-02-23 1,071.80 1,073.97 1,064.39 1,067.03 41.5M
2023-02-22 1,076.02 1,079.69 1,067.58 1,070.69 31.8M
2023-02-21 1,085.62 1,092.99 1,068.07 1,075.90 32.2M
2023-02-20 1,088.29 1,090.16 1,082.83 1,085.55 4.4M
2023-02-17 1,086.72 1,089.38 1,081.25 1,088.45 32.2M
2023-02-16 1,093.21 1,094.49 1,082.77 1,087.60 33.8M
2023-02-15 1,082.96 1,094.03 1,079.60 1,093.30 35.6M
2023-02-14 1,102.05 1,102.19 1,080.26 1,084.14 37.7M
2023-02-13 1,080.38 1,099.21 1,080.38 1,096.71 26.2M
2023-02-10 1,099.98 1,100.85 1,071.50 1,080.85 34.4M
2023-02-09 1,109.76 1,111.57 1,097.81 1,099.44 33.9M
2023-02-08 1,115.24 1,120.26 1,093.56 1,105.65 32.1M
2023-02-07 1,121.79 1,121.94 1,107.94 1,116.05 39.0M
2023-02-03 1,114.48 1,125.38 1,109.52 1,123.85 36.6M
2023-02-02 1,134.13 1,137.58 1,111.49 1,114.81 28.4M
2023-02-01 1,120.82 1,136.07 1,120.82 1,134.17 29.3M
2023-01-31 1,113.35 1,122.62 1,108.56 1,121.13 55.5M
2023-01-30 1,124.01 1,124.29 1,112.25 1,114.33 28.2M
2023-01-27 1,133.79 1,140.65 1,120.75 1,124.56 38.3M
2023-01-26 1,123.25 1,134.84 1,123.25 1,133.68 33.7M
2023-01-25 1,128.51 1,129.95 1,121.66 1,123.46 28.9M
2023-01-24 1,118.86 1,130.15 1,118.86 1,128.14 34.0M
2023-01-23 1,111.77 1,125.93 1,111.77 1,117.38 28.3M
2023-01-20 1,099.18 1,112.39 1,097.71 1,111.41 31.4M
2023-01-19 1,093.42 1,101.93 1,090.23 1,098.53 34.4M
2023-01-18 1,093.53 1,099.57 1,092.15 1,093.88 34.8M
2023-01-17 1,103.77 1,103.77 1,088.36 1,091.83 35.1M
2023-01-16 1,108.36 1,111.47 1,102.20 1,104.92 13.4M
2023-01-13 1,109.19 1,116.80 1,105.40 1,108.43 36.1M
2023-01-12 1,105.72 1,114.19 1,105.08 1,109.09 35.2M
2023-01-11 1,091.97 1,112.52 1,091.97 1,105.32 33.1M
2023-01-10 1,090.98 1,096.60 1,087.24 1,091.57 28.3M
2023-01-09 1,074.47 1,090.17 1,074.07 1,089.27 24.9M
2023-01-06 1,052.01 1,078.45 1,052.01 1,072.61 22.5M
2023-01-05 1,038.86 1,056.20 1,035.91 1,052.52 32.0M
2023-01-04 1,017.89 1,039.50 1,016.03 1,037.94 25.0M
2023-01-03 1,013.05 1,019.64 1,011.72 1,018.04 18.2M
2023-01-02 1,007.15 1,018.69 1,006.32 1,014.36 2.4M