S&PBmv Ipc Valor Mejorado (MXVU0)

MXVM0
🏛️ 墨西哥 →
420.38
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
2021-12-31 354.99 357.22 354.84 356.82 53.3M
2021-12-30 352.55 355.70 352.44 355.37 92.4M
2021-12-29 355.22 357.00 351.75 352.19 66.2M
2021-12-28 355.72 357.38 354.20 355.49 92.5M
2021-12-27 353.40 356.03 352.37 355.66 68.4M
2021-12-24 351.48 353.76 351.29 353.36 9.4M
2021-12-23 348.58 352.23 348.17 351.82 110.4M
2021-12-22 346.03 348.64 345.34 348.46 129.5M
2021-12-21 342.70 346.19 342.01 345.60 165.2M
2021-12-20 346.05 346.05 340.16 341.73 134.8M
2021-12-17 340.95 347.52 340.73 346.43 525.5M
2021-12-16 341.37 344.01 340.17 341.42 154.0M
2021-12-15 341.15 341.72 339.03 340.94 194.9M
2021-12-14 335.64 341.89 334.20 341.41 256.5M
2021-12-13 340.07 340.07 335.36 335.82 268.8M
2021-12-10 340.50 340.50 338.27 340.10 132.8M
2021-12-09 339.39 339.82 337.65 339.54 157.2M
2021-12-08 339.89 340.15 337.97 339.25 162.1M
2021-12-07 337.28 340.35 337.05 339.93 203.0M
2021-12-06 336.13 338.40 335.43 336.96 184.9M
2021-12-03 336.90 340.14 336.05 336.33 201.1M
2021-12-02 331.93 337.71 331.52 337.39 171.1M
2021-12-01 331.64 336.05 331.39 331.80 249.4M
2021-11-30 329.14 331.03 326.54 330.60 901.8M
2021-11-29 329.13 330.43 327.68 329.97 271.2M
2021-11-26 333.85 333.85 325.10 328.84 186.6M
2021-11-25 335.74 336.02 334.21 334.79 57.9M
2021-11-24 337.80 338.21 334.43 335.78 199.9M
2021-11-23 336.49 338.49 335.68 337.65 170.2M
2021-11-22 339.19 339.72 336.10 336.91 149.6M
2021-11-19 339.94 340.02 338.28 338.87 167.2M
2021-11-18 341.74 342.32 338.46 340.38 188.2M
2021-11-17 341.52 341.65 338.50 341.09 149.1M
2021-11-16 343.08 344.39 341.02 341.37 229.7M
2021-11-12 344.81 346.47 342.65 343.17 210.5M
2021-11-11 345.70 345.70 343.13 344.57 172.7M
2021-11-10 347.82 347.83 344.40 345.53 155.2M
2021-11-09 347.07 347.82 345.08 347.46 210.7M
2021-11-08 346.52 348.77 345.17 346.98 223.8M
2021-11-05 347.27 348.24 345.73 346.29 232.2M
2021-11-04 346.65 347.53 344.05 347.11 202.7M
2021-11-03 345.72 346.98 344.46 346.74 221.9M
2021-11-01 343.74 346.74 343.74 345.72 102.4M
2021-10-29 341.08 343.31 339.62 342.94 170.5M
2021-10-28 344.02 344.16 340.90 341.32 176.0M
2021-10-27 345.61 345.61 342.72 343.33 133.8M
2021-10-26 345.50 346.24 344.49 345.62 156.2M
2021-10-25 345.31 346.50 344.41 344.77 132.9M
2021-10-22 346.85 348.04 343.84 345.13 165.3M
2021-10-21 347.79 347.83 344.31 346.95 198.4M
2021-10-20 346.97 348.99 346.97 347.85 150.0M
2021-10-19 348.90 349.35 346.16 347.10 155.4M
2021-10-18 349.65 350.10 347.84 349.02 143.8M
2021-10-15 344.52 349.37 344.52 349.06 185.1M
2021-10-14 343.60 345.50 343.60 343.99 183.1M
2021-10-13 343.34 343.89 341.67 343.12 190.5M
2021-10-12 342.93 344.23 342.54 342.92 142.1M
2021-10-11 339.78 343.24 339.77 342.45 109.0M
2021-10-08 338.21 341.08 338.19 339.71 141.4M
2021-10-07 338.75 340.99 337.74 337.98 261.2M
2021-10-06 337.30 338.85 335.00 338.31 167.6M
2021-10-05 336.34 338.04 336.15 337.72 159.8M
2021-10-04 338.13 338.88 335.58 336.26 106.0M
2021-10-01 339.76 339.76 336.42 338.02 137.3M
2021-09-30 338.53 339.90 337.18 339.90 212.6M
2021-09-29 337.43 339.47 336.02 338.06 220.3M
2021-09-28 340.74 340.74 336.81 337.12 204.3M
2021-09-27 338.37 340.96 338.00 340.63 150.2M
2021-09-24 340.05 340.31 337.75 338.27 128.0M
2021-09-23 339.71 340.59 339.06 340.33 197.2M
2021-09-22 336.95 341.02 336.95 339.65 159.0M
2021-09-21 336.64 338.22 334.89 336.78 155.5M
2021-09-20 339.38 339.38 334.68 336.19 159.8M
2021-09-17 343.74 344.29 339.18 339.67 670.2M
2021-09-15 341.74 344.23 341.54 343.70 191.0M
2021-09-14 339.41 342.70 338.79 341.80 176.4M
2021-09-13 338.91 341.90 338.87 339.38 128.4M
2021-09-10 339.57 341.31 337.99 338.60 118.9M
2021-09-09 340.06 340.06 337.80 339.15 150.1M
2021-09-08 342.71 342.89 339.56 340.20 162.6M
2021-09-07 343.49 344.61 341.83 343.05 127.7M
2021-09-06 341.09 343.71 340.98 343.52 23.6M
2021-09-03 342.51 343.94 340.61 341.17 109.2M
2021-09-02 342.62 343.25 341.49 342.47 128.7M
2021-09-01 346.94 346.94 342.08 342.62 158.1M
2021-08-31 343.15 346.90 343.13 346.48 351.9M
2021-08-30 341.58 343.28 339.84 343.02 115.1M
2021-08-27 341.57 341.75 340.26 341.56 136.6M
2021-08-26 341.16 341.84 338.49 340.59 166.5M
2021-08-25 340.98 341.47 338.81 341.27 132.9M
2021-08-24 340.42 341.76 338.52 339.89 152.0M
2021-08-23 337.55 341.45 337.55 340.55 131.9M
2021-08-20 336.75 338.49 335.20 337.44 154.4M
2021-08-19 339.87 339.87 334.33 335.98 168.2M
2021-08-18 338.23 342.01 337.52 340.49 213.6M
2021-08-17 337.58 338.35 335.54 338.14 221.3M
2021-08-16 336.34 338.93 334.92 337.50 96.4M
2021-08-13 336.57 338.21 335.99 337.99 114.9M
2021-08-12 338.52 338.53 336.07 336.32 139.2M
2021-08-11 338.30 339.49 337.60 338.61 138.6M
2021-08-10 337.80 338.89 336.42 338.22 120.2M
2021-08-09 338.24 338.53 336.27 337.35 127.5M
2021-08-06 338.17 339.46 337.93 338.24 133.0M
2021-08-05 339.24 340.72 338.25 338.57 140.8M
2021-08-04 340.69 340.69 338.19 339.32 147.6M
2021-08-03 338.13 341.10 335.92 340.75 188.2M
2021-08-02 337.97 339.96 337.61 338.12 135.7M
2021-07-30 340.24 340.44 337.17 337.60 211.4M
2021-07-29 339.03 341.88 339.03 340.57 192.1M
2021-07-28 338.64 339.13 337.45 338.79 138.6M
2021-07-27 337.92 339.23 336.66 338.36 163.6M
2021-07-26 334.36 338.76 334.23 337.74 116.1M
2021-07-23 334.18 334.90 333.46 334.19 80.8M
2021-07-22 331.46 334.26 330.99 334.00 131.0M
2021-07-21 327.86 332.19 327.86 331.15 111.5M
2021-07-20 327.47 329.23 327.22 327.79 113.0M
2021-07-19 332.48 332.48 323.58 326.92 148.8M
2021-07-16 333.97 334.57 331.77 333.10 141.2M
2021-07-15 331.32 334.79 330.99 333.96 150.9M
2021-07-14 330.80 331.19 329.13 330.65 189.1M
2021-07-13 333.48 333.76 329.30 330.22 112.7M
2021-07-12 333.65 334.08 331.91 333.23 87.6M
2021-07-09 332.50 335.31 332.50 333.83 97.2M
2021-07-08 332.70 333.71 330.42 332.74 162.5M
2021-07-07 333.50 334.35 331.21 333.99 149.1M
2021-07-06 335.94 335.94 330.96 333.22 136.9M
2021-07-05 334.66 335.81 334.60 335.72 24.4M
2021-07-02 333.93 334.79 333.63 334.49 107.8M
2021-07-01 333.88 335.26 332.89 334.20 129.3M
2021-06-30 332.62 334.18 330.38 333.75 184.1M
2021-06-29 332.19 333.14 331.65 332.42 171.6M
2021-06-28 334.03 334.52 331.55 332.40 101.6M
2021-06-25 333.83 334.75 333.00 333.92 134.3M
2021-06-24 332.95 334.95 331.30 334.13 178.9M
2021-06-23 332.76 334.33 332.05 332.41 182.9M
2021-06-22 333.93 334.20 330.32 332.79 116.6M
2021-06-21 334.10 334.33 332.31 333.65 100.0M
2021-06-18 334.02 335.10 331.63 334.13 442.0M
2021-06-17 336.83 339.15 333.57 334.54 191.7M
2021-06-16 336.95 337.79 335.19 336.52 157.2M
2021-06-15 338.77 338.78 336.02 336.71 164.7M
2021-06-14 339.23 339.92 337.74 338.00 97.2M
2021-06-11 337.73 339.98 337.48 339.27 124.2M
2021-06-10 337.45 339.26 336.34 336.87 116.0M
2021-06-09 338.09 338.09 336.48 337.33 94.0M
2021-06-08 338.96 339.06 336.15 338.23 167.0M
2021-06-07 331.72 340.83 331.72 339.18 184.0M
2021-06-04 332.96 333.05 330.85 331.65 143.6M
2021-06-03 334.51 334.51 331.52 332.87 160.5M
2021-06-02 335.34 337.31 333.54 334.59 176.1M
2021-06-01 333.70 336.48 333.03 335.01 163.8M
2021-05-31 329.28 334.00 329.14 333.23 60.2M
2021-05-28 327.70 329.56 325.84 329.40 132.3M
2021-05-27 325.09 327.44 325.09 326.66 510.5M
2021-05-26 323.27 325.30 323.27 324.66 155.3M
2021-05-25 326.51 326.71 322.49 322.77 125.6M
2021-05-24 327.71 327.99 326.03 326.28 82.4M
2021-05-21 328.17 328.31 324.96 327.23 98.3M
2021-05-20 325.82 328.15 323.47 327.69 293.1M
2021-05-19 325.35 325.43 321.84 324.49 147.0M
2021-05-18 324.98 326.74 324.60 326.11 155.9M
2021-05-17 323.31 324.64 322.96 324.35 116.9M
2021-05-14 321.54 323.80 321.54 323.29 106.8M
2021-05-13 320.33 322.44 319.81 321.30 133.2M
2021-05-12 325.33 325.33 319.26 319.54 140.9M
2021-05-11 324.61 325.88 323.56 325.33 126.9M
2021-05-10 323.51 327.80 323.51 326.14 130.9M
2021-05-07 323.76 325.34 322.95 323.35 131.3M
2021-05-06 321.89 323.86 321.13 323.55 252.2M
2021-05-05 322.11 324.16 321.44 321.69 125.4M
2021-05-04 323.25 323.31 320.85 321.70 155.3M
2021-05-03 321.89 324.08 321.89 323.40 107.4M
2021-04-30 324.43 324.94 320.28 320.81 262.6M
2021-04-29 324.14 327.01 324.08 325.02 187.4M
2021-04-28 323.05 324.11 321.57 321.98 123.6M
2021-04-27 323.97 325.56 322.11 322.89 167.0M
2021-04-26 324.34 325.31 322.57 322.81 136.4M
2021-04-23 323.21 324.23 322.30 323.77 165.7M
2021-04-22 321.96 323.35 320.47 323.12 199.6M
2021-04-21 318.37 321.81 318.37 321.31 163.8M
2021-04-20 315.32 318.32 313.37 318.17 169.7M
2021-04-19 317.78 318.73 314.95 315.13 126.3M
2021-04-16 316.28 319.73 316.15 317.84 144.1M
2021-04-15 315.34 317.44 314.55 316.31 186.4M
2021-04-14 312.90 315.87 312.90 315.15 161.7M
2021-04-13 309.37 310.49 308.50 310.20 178.9M
2021-04-12 310.50 311.78 309.07 309.34 124.1M
2021-04-09 312.44 312.93 310.24 310.89 147.6M
2021-04-08 311.85 313.10 311.65 312.40 159.3M
2021-04-07 308.76 312.39 308.76 311.74 187.6M
2021-04-06 310.66 310.76 308.72 310.43 117.7M
2021-04-05 308.36 311.57 307.34 310.62 127.0M
2021-03-31 310.80 310.80 305.48 307.00 271.9M
2021-03-30 309.56 311.33 307.56 311.12 154.7M
2021-03-29 306.99 309.94 305.98 309.52 175.5M
2021-03-26 305.50 307.13 302.83 306.11 169.8M
2021-03-25 301.50 303.56 300.02 303.41 197.4M
2021-03-24 304.13 304.68 301.60 302.31 165.2M
2021-03-23 307.70 307.70 303.14 303.53 160.2M
2021-03-22 306.65 309.54 306.65 307.59 135.6M
2021-03-19 307.96 309.10 305.90 306.32 684.8M
2021-03-18 310.92 311.15 308.54 308.80 135.7M
2021-03-17 311.54 312.57 309.61 310.16 152.9M
2021-03-16 307.48 311.35 306.49 311.20 218.8M
2021-03-12 308.70 310.20 306.31 307.41 173.4M
2021-03-11 307.20 309.25 307.14 308.47 163.8M
2021-03-10 306.09 308.17 305.15 307.10 171.0M
2021-03-09 306.18 307.64 304.98 305.82 221.5M
2021-03-08 302.12 306.15 301.33 305.74 219.8M
2021-03-05 301.00 303.64 299.35 302.15 213.9M
2021-03-04 301.36 303.67 299.50 299.80 227.2M
2021-03-03 299.17 302.17 298.86 301.11 213.9M
2021-03-02 293.60 298.03 293.60 297.49 178.3M
2021-03-01 294.10 297.82 293.45 293.87 147.8M
2021-02-26 289.04 293.82 288.53 293.22 377.8M
2021-02-25 293.42 296.40 288.73 289.25 265.5M
2021-02-24 291.07 293.55 289.34 292.05 200.8M
2021-02-23 288.78 292.10 286.23 290.68 203.8M
2021-02-22 291.26 293.12 288.81 289.12 228.5M
2021-02-19 290.34 292.89 290.14 291.27 172.9M
2021-02-18 292.94 293.13 289.17 289.48 264.3M
2021-02-17 291.56 293.62 290.51 293.12 205.8M
2021-02-16 291.16 293.92 291.16 291.78 126.3M
2021-02-15 290.85 291.39 290.24 290.48 17.3M
2021-02-12 289.55 290.80 288.93 290.63 115.1M
2021-02-11 292.80 295.09 289.08 289.37 162.8M
2021-02-10 293.51 294.04 291.70 292.42 149.0M
2021-02-09 290.26 293.80 290.10 293.10 176.3M
2021-02-08 291.16 291.89 289.58 290.15 165.3M
2021-02-05 291.69 293.22 290.49 290.92 129.2M
2021-02-04 290.65 292.01 289.60 291.23 234.2M
2021-02-03 288.58 291.17 286.89 290.35 815.9M
2021-02-02 284.36 291.06 284.36 287.88 375.9M
2021-01-29 288.85 289.08 282.49 283.30 379.1M
2021-01-28 290.11 290.86 287.88 289.83 188.6M
2021-01-27 291.30 291.30 286.44 289.69 245.3M
2021-01-26 293.92 294.93 290.95 294.54 228.3M
2021-01-25 294.25 294.73 288.60 294.06 172.3M
2021-01-22 293.80 293.85 290.54 293.03 150.8M
2021-01-21 297.91 298.82 293.90 294.53 188.1M
2021-01-20 298.43 298.43 294.17 296.85 193.3M
2021-01-19 301.08 301.58 296.68 297.36 207.0M
2021-01-18 298.76 300.96 298.63 300.38 43.9M
2021-01-15 299.32 299.40 297.12 298.74 147.8M
2021-01-14 297.71 300.30 297.10 299.11 188.2M
2021-01-13 299.92 300.20 295.85 297.28 165.4M
2021-01-12 302.37 304.01 298.75 299.47 194.4M
2021-01-11 305.70 305.70 301.22 302.19 159.7M
2021-01-08 303.73 307.07 303.56 305.67 331.7M
2021-01-07 300.98 303.77 300.98 303.31 208.0M
2021-01-06 297.22 303.17 297.22 299.15 208.8M
2021-01-05 295.04 295.70 293.07 294.84 153.1M
2021-01-04 293.30 298.71 293.30 294.90 85.9M