S&P/BMV IRT (IRT)

🏛️ 墨西哥 →
105,170.51
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 78,617.49 78,930.87 78,374.75 78,761.17 48.6M
2021-12-30 77,987.19 78,733.35 77,987.19 78,617.49 83.8M
2021-12-29 78,710.97 79,098.09 77,868.03 77,987.19 57.3M
2021-12-28 78,742.14 79,290.60 78,515.69 78,710.97 84.1M
2021-12-27 78,141.62 78,815.99 77,706.16 78,742.14 60.9M
2021-12-24 77,842.66 78,212.98 77,691.58 78,141.62 5.2M
2021-12-23 77,375.43 78,068.83 77,305.01 77,741.34 96.5M
2021-12-22 76,893.92 77,433.61 76,704.51 77,363.04 113.8M
2021-12-21 76,212.72 77,046.17 76,168.51 76,893.92 144.4M
2021-12-20 77,328.09 77,328.09 75,763.47 76,212.72 121.9M
2021-12-17 75,858.70 77,473.44 75,627.12 77,328.09 510.5M
2021-12-16 75,533.34 76,620.15 75,509.16 75,858.70 142.8M
2021-12-15 75,642.94 75,716.11 74,886.41 75,528.08 182.1M
2021-12-14 74,429.06 75,997.56 74,239.88 75,642.94 238.0M
2021-12-13 75,601.19 75,609.29 74,293.11 74,429.01 246.0M
2021-12-10 75,613.26 75,616.46 75,167.24 75,577.06 121.6M
2021-12-09 75,310.90 75,678.44 74,911.05 75,578.99 147.7M
2021-12-08 75,107.37 75,406.36 74,818.45 75,310.90 143.9M
2021-12-07 74,639.24 75,235.38 74,485.30 75,100.47 181.7M
2021-12-06 74,627.04 74,988.48 74,402.78 74,639.24 125.4M
2021-12-03 75,113.89 75,830.23 74,526.17 74,627.04 181.6M
2021-12-02 73,756.64 75,156.32 73,599.76 75,113.89 159.0M
2021-12-01 73,301.71 74,855.39 73,301.71 73,756.64 223.3M
2021-11-30 73,445.61 73,559.97 72,443.80 73,301.71 840.3M
2021-11-29 72,983.58 73,547.59 72,654.22 73,430.73 243.0M
2021-11-26 74,514.86 74,514.86 72,223.04 72,851.47 170.1M
2021-11-25 74,685.62 74,744.15 74,292.66 74,358.04 52.6M
2021-11-24 75,079.69 75,256.33 74,379.22 74,685.62 181.1M
2021-11-23 74,170.14 75,177.30 74,083.02 75,079.69 150.7M
2021-11-22 74,631.06 74,828.47 74,038.42 74,170.14 136.1M
2021-11-19 74,562.26 74,649.44 74,126.84 74,531.97 143.9M
2021-11-18 74,874.91 75,166.62 74,152.27 74,562.26 162.7M
2021-11-17 75,045.65 75,118.03 74,336.93 74,874.91 134.5M
2021-11-16 75,443.23 75,667.80 74,810.09 75,045.65 211.6M
2021-11-12 75,845.82 76,183.74 75,322.67 75,443.23 184.1M
2021-11-11 75,841.99 76,004.96 75,564.03 75,845.81 134.9M
2021-11-10 76,435.20 76,518.99 75,667.24 75,834.27 127.7M
2021-11-09 76,636.68 76,766.50 75,942.27 76,435.20 183.6M
2021-11-08 76,235.50 77,114.59 76,235.50 76,636.68 201.3M
2021-11-05 76,082.24 76,591.09 75,944.05 76,235.50 197.7M
2021-11-04 76,087.15 76,219.83 75,299.05 76,082.24 182.2M
2021-11-03 75,647.92 76,104.92 75,428.20 75,975.10 203.2M
2021-11-01 75,094.39 75,928.87 75,094.39 75,597.00 91.2M
2021-10-29 75,005.15 75,377.81 74,636.88 75,094.39 145.8M
2021-10-28 75,654.63 75,731.91 74,902.40 74,973.27 151.4M
2021-10-27 76,374.25 76,374.25 75,558.47 75,654.63 118.3M
2021-10-26 75,815.30 76,416.34 75,815.30 76,360.57 138.9M
2021-10-25 75,897.00 76,270.43 75,555.17 75,815.30 123.9M
2021-10-22 76,087.71 76,424.86 75,674.29 75,897.00 142.8M
2021-10-21 76,494.55 76,494.55 75,359.15 76,087.71 170.1M
2021-10-20 76,647.46 77,065.03 76,401.79 76,494.55 130.9M
2021-10-19 77,061.81 77,131.41 76,413.42 76,647.46 127.4M
2021-10-18 77,226.15 77,436.59 76,845.48 77,061.81 128.0M
2021-10-15 76,263.52 77,301.48 76,263.52 77,226.15 172.6M
2021-10-14 75,784.69 76,500.23 75,784.69 76,263.52 169.5M
2021-10-13 75,818.37 76,045.34 75,353.78 75,784.73 179.8M
2021-10-12 75,693.82 76,152.51 75,599.12 75,811.77 124.4M
2021-10-11 74,789.09 75,761.45 74,786.13 75,535.16 98.7M
2021-10-08 74,409.36 75,172.01 74,373.77 74,789.09 124.8M
2021-10-07 74,551.97 75,252.59 74,353.76 74,409.36 217.6M
2021-10-06 74,672.54 74,672.54 73,943.12 74,551.97 152.5M
2021-10-05 74,382.55 74,698.23 74,306.36 74,666.20 144.5M
2021-10-04 74,656.00 75,155.80 74,214.15 74,367.80 95.8M
2021-10-01 75,131.91 75,134.40 74,349.82 74,656.00 128.1M
2021-09-30 74,691.91 75,166.77 74,515.30 75,131.91 196.4M
2021-09-29 74,459.41 74,988.95 74,250.12 74,691.91 199.6M
2021-09-28 75,404.05 75,430.95 74,349.97 74,420.54 169.4M
2021-09-27 74,683.87 75,539.12 74,599.45 75,404.05 132.8M
2021-09-24 75,207.39 75,207.39 74,582.76 74,683.87 111.6M
2021-09-23 74,958.10 75,326.56 74,912.25 75,141.96 180.1M
2021-09-22 74,213.15 75,307.37 74,213.15 74,958.10 134.8M
2021-09-21 73,818.23 74,391.64 73,721.34 74,213.15 144.0M
2021-09-20 74,913.37 74,913.37 73,592.30 73,818.23 150.6M
2021-09-17 76,204.98 76,209.19 74,852.97 74,913.37 598.6M
2021-09-15 75,654.30 76,272.40 75,607.18 76,204.98 174.6M
2021-09-14 75,189.33 75,853.74 74,898.03 75,654.30 166.2M
2021-09-13 75,225.94 75,993.17 75,090.21 75,189.32 108.9M
2021-09-10 75,028.83 75,600.50 75,028.83 75,213.81 100.8M
2021-09-09 75,125.66 75,182.59 74,722.82 75,016.71 132.7M
2021-09-08 75,811.18 75,811.18 74,976.78 75,109.64 131.6M
2021-09-07 76,296.62 76,306.41 75,579.42 75,811.18 115.5M
2021-09-06 75,642.82 76,419.81 75,547.15 76,296.62 20.5M
2021-09-03 76,011.13 76,184.03 75,502.39 75,642.82 97.4M
2021-09-02 76,198.02 76,264.96 75,794.69 76,011.13 115.1M
2021-09-01 77,787.48 77,926.89 76,074.94 76,198.02 147.3M
2021-08-31 76,762.09 77,891.31 76,762.09 77,787.48 329.1M
2021-08-30 76,504.61 76,876.54 76,069.28 76,762.09 107.1M
2021-08-27 76,307.68 76,601.65 76,159.17 76,504.61 124.3M
2021-08-26 76,387.38 76,496.14 75,803.38 76,307.68 154.1M
2021-08-25 75,727.38 76,304.81 75,671.31 76,252.37 123.8M
2021-08-24 75,828.82 76,275.09 75,596.68 75,727.38 136.5M
2021-08-23 74,896.06 76,081.23 74,896.06 75,828.82 112.3M
2021-08-20 74,437.25 75,156.85 74,271.83 74,896.06 127.2M
2021-08-19 75,728.96 75,728.96 73,967.66 74,437.25 155.1M
2021-08-18 75,132.43 75,869.47 74,802.62 75,728.96 194.6M
2021-08-17 74,853.22 75,216.77 74,551.17 75,132.43 208.4M
2021-08-16 75,007.67 75,113.62 74,430.51 74,853.22 88.7M
2021-08-13 74,364.93 75,063.21 74,325.72 75,007.67 100.7M
2021-08-12 74,742.48 74,742.48 74,288.77 74,360.98 126.6M
2021-08-11 74,454.89 74,870.96 74,387.70 74,742.48 122.2M
2021-08-10 74,143.60 74,672.41 74,023.18 74,454.89 109.7M
2021-08-09 74,454.44 74,479.71 74,006.36 74,143.60 117.9M
2021-08-06 74,485.14 74,860.63 74,316.03 74,454.44 118.8M
2021-08-05 74,573.26 74,931.78 74,256.01 74,485.14 126.8M
2021-08-04 75,211.97 75,211.97 74,262.80 74,573.26 128.7M
2021-08-03 74,098.57 75,301.30 73,807.68 75,211.97 175.7M
2021-08-02 74,091.17 74,729.18 73,985.69 74,092.87 121.9M
2021-07-30 75,207.28 75,207.28 73,967.56 74,091.17 195.8M
2021-07-29 74,784.18 75,530.75 74,694.67 75,207.28 176.4M
2021-07-28 74,152.65 74,817.46 74,123.41 74,784.18 118.6M
2021-07-27 74,134.10 74,342.86 73,709.28 74,152.65 145.0M
2021-07-26 73,217.45 74,487.39 73,217.45 74,134.10 104.7M
2021-07-23 73,176.74 73,404.84 72,969.99 73,217.45 59.1M
2021-07-22 72,877.67 73,321.88 72,624.98 73,176.74 108.1M
2021-07-21 71,744.19 72,992.47 71,733.31 72,877.67 93.4M
2021-07-20 71,510.42 72,165.61 71,510.42 71,744.19 96.9M
2021-07-19 73,042.20 73,042.20 70,784.51 71,510.42 132.9M
2021-07-16 73,226.77 73,226.77 72,506.46 73,042.20 102.5M
2021-07-15 72,006.67 73,452.25 72,006.67 73,226.77 131.9M
2021-07-14 71,876.24 72,016.30 71,516.88 71,893.35 164.5M
2021-07-13 72,406.94 72,556.93 71,368.11 71,659.29 91.3M
2021-07-12 72,370.39 72,530.46 72,004.09 72,400.59 76.6M
2021-07-09 72,071.22 72,687.13 72,004.36 72,358.32 82.0M
2021-07-08 72,772.05 72,772.05 71,757.55 72,071.22 144.3M
2021-07-07 72,766.21 73,014.17 72,343.24 72,772.05 124.8M
2021-07-06 73,492.25 73,559.06 72,171.00 72,759.68 121.9M
2021-07-05 73,012.80 73,574.53 73,012.80 73,492.25 20.0M
2021-07-02 73,236.51 73,236.51 72,925.15 73,012.80 88.3M
2021-07-01 73,109.83 73,476.32 72,861.32 73,236.51 108.6M
2021-06-30 73,179.05 73,371.86 72,718.01 73,109.83 147.1M
2021-06-29 73,199.17 73,334.94 72,915.62 73,179.05 154.9M
2021-06-28 73,473.34 73,658.97 72,824.92 73,184.60 86.5M
2021-06-25 73,485.63 73,677.20 73,305.72 73,473.34 116.9M
2021-06-24 72,922.39 73,665.58 72,733.40 73,485.63 162.8M
2021-06-23 72,857.73 73,441.82 72,733.49 72,917.18 141.1M
2021-06-22 73,127.78 73,305.19 72,424.97 72,857.73 100.0M
2021-06-21 73,133.42 73,319.10 72,824.56 73,127.78 89.3M
2021-06-18 72,963.72 73,427.80 72,448.12 73,133.42 420.6M
2021-06-17 73,510.62 74,053.05 72,661.81 72,963.72 178.4M
2021-06-16 73,988.89 74,052.25 73,278.09 73,510.62 143.2M
2021-06-15 74,165.28 74,263.61 73,842.70 73,988.89 145.2M
2021-06-14 74,538.68 74,591.23 74,096.94 74,165.28 84.8M
2021-06-11 73,957.15 74,754.21 73,957.15 74,538.68 105.5M
2021-06-10 73,865.54 74,405.52 73,806.41 73,957.15 97.7M
2021-06-09 73,926.45 74,086.85 73,643.19 74,012.86 74.2M
2021-06-08 74,743.87 74,743.87 73,692.09 73,926.45 144.8M
2021-06-07 73,372.92 75,147.32 73,372.92 74,743.87 155.9M
2021-06-04 73,582.80 73,662.29 72,992.94 73,372.92 115.1M
2021-06-03 73,758.49 73,785.60 73,031.02 73,582.80 150.5M
2021-06-02 73,718.81 74,234.68 73,638.31 73,758.49 166.6M
2021-06-01 73,956.59 74,176.73 73,545.73 73,718.81 155.8M
2021-05-31 72,728.18 74,219.52 72,600.37 73,956.59 56.3M
2021-05-28 72,128.25 72,831.26 71,812.98 72,728.18 125.7M
2021-05-27 71,366.24 72,273.32 71,366.24 72,128.25 488.0M
2021-05-26 70,943.61 71,564.68 70,943.61 71,345.24 142.8M
2021-05-25 71,825.31 71,908.30 70,845.00 70,910.41 113.0M
2021-05-24 72,177.28 72,285.96 71,558.51 71,712.01 70.7M
2021-05-21 72,363.67 72,494.84 71,593.99 72,177.28 89.5M
2021-05-20 71,602.27 72,469.66 71,280.12 72,363.67 281.4M
2021-05-19 72,192.51 72,192.51 70,912.20 71,602.27 141.4M
2021-05-18 71,587.55 72,459.98 71,587.55 72,192.51 150.2M
2021-05-17 71,348.01 71,612.29 71,102.41 71,569.40 107.7M
2021-05-14 70,782.74 71,560.17 70,782.74 71,348.01 91.1M
2021-05-13 70,665.53 71,289.57 70,601.53 70,782.74 123.5M
2021-05-12 71,945.75 71,975.13 70,573.36 70,632.49 122.4M
2021-05-11 72,213.51 72,213.51 71,285.37 71,906.71 118.8M
2021-05-10 71,318.38 72,586.32 71,318.38 72,213.51 118.9M
2021-05-07 70,863.52 71,596.21 70,805.48 71,318.38 124.0M
2021-05-06 70,088.97 70,966.80 70,088.97 70,863.52 241.9M
2021-05-05 69,953.25 70,525.86 69,953.25 70,056.90 114.1M
2021-05-04 70,199.72 70,242.74 69,608.18 69,953.25 142.0M
2021-05-03 69,426.09 70,258.69 69,426.09 70,133.10 92.0M
2021-04-30 70,706.35 70,726.70 69,302.66 69,426.09 238.3M
2021-04-29 69,901.74 71,165.24 69,901.74 70,492.58 171.0M
2021-04-28 70,369.15 70,622.89 69,821.91 69,901.74 115.9M
2021-04-27 70,530.27 71,216.04 70,272.13 70,369.15 157.4M
2021-04-26 70,910.96 71,091.63 70,441.60 70,530.27 125.4M
2021-04-23 70,773.01 70,966.03 70,294.45 70,771.25 155.9M
2021-04-22 70,418.70 70,841.73 70,124.60 70,742.47 187.5M
2021-04-21 69,930.69 70,640.63 69,855.24 70,418.70 144.6M
2021-04-20 69,273.09 69,974.21 68,992.22 69,930.69 150.2M
2021-04-19 70,216.03 70,263.27 69,211.26 69,273.09 114.2M
2021-04-16 69,909.27 70,533.36 69,762.78 70,216.03 130.0M
2021-04-15 69,643.75 70,156.17 69,449.89 69,909.27 160.7M
2021-04-14 68,453.28 69,717.11 68,453.28 69,643.75 148.2M
2021-04-13 68,234.98 68,511.64 67,926.85 68,453.31 171.1M
2021-04-12 68,625.36 68,808.10 68,086.25 68,228.48 116.6M
2021-04-09 69,420.84 69,514.44 68,557.59 68,613.40 138.0M
2021-04-08 69,002.61 69,604.05 68,799.68 69,420.84 148.4M
2021-04-07 69,128.79 69,226.34 68,398.73 69,002.61 166.0M
2021-04-06 69,496.88 69,496.88 68,964.37 69,121.84 106.7M
2021-04-05 68,043.70 69,611.81 68,043.70 69,482.72 120.3M
2021-03-31 68,965.12 68,965.12 67,706.54 68,016.79 258.7M
2021-03-30 68,738.18 69,010.57 68,133.35 68,965.12 141.9M
2021-03-29 68,282.43 68,799.73 67,866.06 68,738.18 162.0M
2021-03-26 67,680.07 68,367.80 67,126.74 68,208.15 149.9M
2021-03-25 67,234.93 67,752.43 66,759.57 67,680.07 178.2M
2021-03-24 67,165.03 67,552.64 67,021.36 67,228.30 148.7M
2021-03-23 67,976.63 68,097.25 67,081.44 67,161.55 151.3M
2021-03-22 67,692.49 68,469.17 67,665.94 67,976.63 122.9M
2021-03-19 68,476.03 68,593.69 67,555.21 67,692.49 704.7M
2021-03-18 68,630.19 68,988.91 68,423.54 68,476.03 131.6M
2021-03-17 69,385.10 69,543.86 68,555.22 68,630.19 143.2M
2021-03-16 68,760.28 69,453.88 68,267.78 69,385.10 215.2M
2021-03-12 68,622.03 69,073.15 68,340.79 68,760.28 168.3M
2021-03-11 68,443.33 68,948.20 68,434.97 68,622.03 166.6M
2021-03-10 67,801.25 68,543.36 67,570.38 68,443.33 168.6M
2021-03-09 67,760.67 68,222.62 67,515.17 67,801.25 216.3M
2021-03-08 66,705.77 68,080.11 66,638.11 67,760.67 211.3M
2021-03-05 66,218.75 67,232.95 66,204.72 66,705.77 207.4M
2021-03-04 66,756.05 67,205.13 66,116.02 66,218.75 228.8M
2021-03-03 65,755.26 66,904.69 65,755.26 66,756.05 225.9M
2021-03-02 64,463.23 65,952.12 64,414.69 65,755.26 178.0M
2021-03-01 64,187.35 65,123.57 64,187.35 64,463.23 150.7M
2021-02-26 63,780.52 64,299.28 63,462.47 64,187.35 396.1M
2021-02-25 64,991.21 65,835.82 63,668.46 63,780.52 270.1M
2021-02-24 65,159.31 65,414.06 64,733.66 64,991.21 200.4M
2021-02-23 64,603.65 65,541.37 63,813.67 65,066.07 196.7M
2021-02-22 64,536.78 65,015.75 64,311.52 64,603.65 243.6M
2021-02-19 63,973.15 64,847.28 63,973.15 64,536.78 172.8M
2021-02-18 64,769.44 64,769.44 63,862.49 63,973.15 272.2M
2021-02-17 64,247.16 64,932.39 64,009.83 64,769.44 217.8M
2021-02-16 63,469.42 64,445.90 63,469.42 64,247.16 140.8M
2021-02-15 63,534.14 63,679.95 63,348.66 63,469.42 18.3M
2021-02-12 63,329.42 63,587.72 63,133.63 63,534.14 119.8M
2021-02-11 64,275.39 64,787.43 63,198.31 63,329.42 182.0M
2021-02-10 64,710.53 65,018.94 64,180.03 64,275.39 155.7M
2021-02-09 63,526.94 64,828.88 63,526.94 64,710.53 176.8M
2021-02-08 63,452.47 63,876.53 63,265.62 63,526.94 167.1M
2021-02-05 63,483.92 64,158.38 63,360.50 63,452.47 124.4M
2021-02-04 63,181.34 63,724.48 63,151.33 63,483.92 233.3M
2021-02-03 63,025.89 63,418.73 62,554.96 63,181.34 818.2M
2021-02-02 61,785.19 63,869.28 61,785.19 63,025.89 378.5M
2021-01-29 63,646.55 63,646.55 61,663.36 61,785.19 401.8M
2021-01-28 63,619.65 64,074.71 63,120.73 63,646.55 192.1M
2021-01-27 64,757.38 64,757.38 63,132.36 63,619.65 247.1M
2021-01-26 64,862.24 64,862.24 63,938.58 64,757.38 224.5M
2021-01-25 64,225.54 64,973.31 63,284.52 64,862.24 169.0M
2021-01-22 64,407.61 64,409.73 63,414.93 64,225.54 153.3M
2021-01-21 64,861.09 65,296.60 64,288.46 64,407.61 204.1M
2021-01-20 65,392.44 65,725.27 64,501.12 64,861.09 222.5M
2021-01-19 66,772.51 66,976.02 65,273.89 65,388.98 211.3M
2021-01-18 65,959.38 66,879.06 65,939.37 66,772.51 49.4M
2021-01-15 66,216.12 66,249.30 65,663.26 65,959.38 153.1M
2021-01-14 65,740.73 66,475.53 65,552.72 66,216.12 194.1M
2021-01-13 66,044.85 66,237.08 65,383.75 65,740.72 180.4M
2021-01-12 66,676.10 67,054.40 65,899.39 66,038.67 201.1M
2021-01-11 67,156.08 67,156.08 66,163.16 66,676.10 180.1M
2021-01-08 66,379.11 67,437.41 66,365.58 67,156.08 346.7M
2021-01-07 65,514.69 66,498.85 65,514.69 66,379.11 221.1M
2021-01-06 64,537.17 66,466.88 64,537.17 65,512.92 240.3M
2021-01-05 64,235.48 64,586.87 63,923.18 64,530.22 164.4M
2021-01-04 63,321.41 65,091.91 63,321.41 64,235.48 87.1M