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
2023-12-29 91,193.36 91,286.25 90,739.58 91,069.32 66.6M
2023-12-28 91,373.36 91,736.10 90,803.23 91,193.36 56.3M
2023-12-27 91,639.86 91,906.84 91,219.39 91,336.27 76.0M
2023-12-26 91,008.23 91,989.80 90,975.54 91,626.23 51.4M
2023-12-25 91,399.91 91,545.38 90,800.16 90,940.25 93.7M
2023-12-22 91,399.91 91,545.38 90,800.16 90,940.25 93.7M
2023-12-21 90,295.34 91,390.98 90,295.34 91,212.94 109.6M
2023-12-20 91,540.81 91,751.13 90,139.95 90,295.34 206.2M
2023-12-19 91,601.84 92,562.58 91,033.16 91,540.81 218.9M
2023-12-18 90,645.75 91,883.78 90,077.96 91,601.84 183.2M
2023-12-15 90,520.91 91,213.91 89,978.40 90,623.75 601.1M
2023-12-14 87,511.13 90,540.37 87,511.13 90,475.18 313.2M
2023-12-13 86,355.17 87,641.56 85,552.79 87,511.13 258.7M
2023-12-11 86,282.05 86,616.71 85,886.83 86,355.17 191.4M
2023-12-08 86,344.72 86,530.76 85,687.81 86,243.60 192.9M
2023-12-07 85,779.61 86,428.15 85,573.61 86,344.72 208.6M
2023-12-06 85,812.17 86,329.01 85,647.50 85,779.61 227.0M
2023-12-05 85,705.51 85,880.21 84,670.53 85,812.17 250.3M
2023-12-04 85,449.50 85,958.56 85,232.40 85,690.43 227.4M
2023-12-01 85,575.33 85,620.97 84,930.35 85,324.30 183.7M
2023-11-30 83,569.40 85,742.81 83,396.17 85,575.33 793.4M
2023-11-29 82,882.68 83,706.51 82,715.82 83,569.40 198.4M
2023-11-28 82,663.43 83,301.26 82,587.56 82,882.68 197.2M
2023-11-27 83,797.99 83,797.99 82,524.24 82,663.43 199.7M
2023-11-24 83,850.95 84,042.03 83,075.02 83,659.54 96.4M
2023-11-23 83,235.97 83,928.65 83,235.97 83,850.95 37.6M
2023-11-22 82,892.39 83,458.03 82,892.39 83,154.02 147.6M
2023-11-21 83,177.84 83,203.15 82,075.45 82,892.39 184.1M
2023-11-17 82,837.35 83,409.73 82,810.69 83,177.84 141.1M
2023-11-16 83,326.12 83,326.12 82,558.43 82,809.85 184.8M
2023-11-15 82,876.25 83,516.03 82,786.41 83,326.12 243.9M
2023-11-14 80,619.17 82,956.03 80,619.17 82,860.59 216.4M
2023-11-13 80,883.20 81,006.70 80,549.41 80,619.17 169.8M
2023-11-10 80,587.79 80,995.61 80,439.79 80,883.20 163.8M
2023-11-09 80,501.57 80,856.13 80,179.92 80,587.79 200.7M
2023-11-08 80,680.73 81,188.02 80,151.94 80,375.81 144.9M
2023-11-07 81,348.29 81,469.01 80,257.31 80,680.73 244.2M
2023-11-06 80,757.21 82,198.42 80,537.61 81,335.16 233.8M
2023-11-03 78,430.15 81,795.38 78,430.15 80,757.21 235.4M
2023-11-01 77,199.97 78,517.40 77,066.24 78,341.88 164.9M
2023-10-31 77,482.85 77,487.85 76,772.79 77,172.94 302.1M
2023-10-30 76,994.63 77,768.19 76,978.32 77,471.79 190.9M
2023-10-27 77,308.40 77,993.71 76,859.08 76,994.63 231.1M
2023-10-26 76,668.39 77,544.41 76,448.97 77,308.40 195.4M
2023-10-25 75,901.90 76,747.33 75,823.54 76,668.39 181.8M
2023-10-24 75,774.68 76,348.83 75,774.68 75,901.90 158.4M
2023-10-23 75,897.36 76,041.77 75,094.23 75,774.68 161.0M
2023-10-20 76,728.56 76,858.08 75,819.65 75,897.36 214.8M
2023-10-19 77,467.74 77,530.92 76,653.67 76,728.56 254.3M
2023-10-18 78,082.81 78,090.12 77,053.63 77,467.74 339.3M
2023-10-17 78,188.98 78,410.20 77,833.79 78,082.81 192.5M
2023-10-16 77,668.28 78,615.49 77,629.76 78,329.75 131.2M
2023-10-13 78,207.25 78,324.87 77,327.80 77,632.51 211.6M
2023-10-12 79,145.69 79,145.69 77,829.14 78,207.25 231.2M
2023-10-11 78,716.46 78,915.03 78,433.41 78,802.37 229.7M
2023-10-10 77,163.38 78,931.21 77,163.38 78,716.46 200.9M
2023-10-09 77,703.32 77,703.32 76,692.25 77,125.46 158.3M
2023-10-06 77,371.78 77,945.88 76,310.05 77,703.32 182.6M
2023-10-05 79,371.36 79,371.36 75,854.71 77,371.78 273.4M
2023-10-04 78,798.34 79,440.63 78,472.93 79,371.36 234.5M
2023-10-03 80,190.21 80,261.47 78,620.65 78,791.96 242.1M
2023-10-02 79,770.91 80,208.14 78,967.84 80,175.33 152.6M
2023-09-29 80,636.09 80,797.28 79,428.80 79,572.55 227.0M
2023-09-28 80,436.39 80,931.58 80,331.54 80,636.09 204.5M
2023-09-27 79,936.70 80,670.72 79,936.70 80,436.39 237.9M
2023-09-26 80,325.11 80,411.11 79,858.24 79,919.07 213.7M
2023-09-25 80,809.89 81,082.98 80,265.98 80,325.11 240.4M
2023-09-22 81,242.33 81,370.97 80,747.30 80,809.89 172.8M
2023-09-21 82,107.40 82,107.40 81,136.26 81,242.33 194.9M
2023-09-20 81,657.88 82,727.96 81,507.33 82,107.40 233.2M
2023-09-19 80,832.99 81,826.96 80,544.64 81,657.88 210.6M
2023-09-18 80,300.37 80,891.57 79,689.86 80,822.14 150.5M
2023-09-15 80,894.73 80,894.73 79,910.42 80,291.16 998.2M
2023-09-14 80,557.87 81,106.77 80,553.49 80,922.97 205.6M
2023-09-13 81,086.78 81,097.49 80,287.98 80,557.87 267.1M
2023-09-12 81,723.20 81,789.87 81,014.53 81,086.78 220.8M
2023-09-11 82,094.73 82,475.30 81,674.36 81,723.20 166.6M
2023-09-08 82,060.12 82,250.54 81,634.91 82,094.73 204.7M
2023-09-07 82,823.48 83,025.62 82,015.53 82,060.12 169.5M
2023-09-06 82,762.98 83,044.19 82,415.59 82,823.48 220.6M
2023-09-05 82,916.24 83,224.73 82,582.28 82,762.98 212.4M
2023-09-04 83,095.81 83,364.80 82,843.79 82,916.24 48.5M
2023-09-01 82,901.34 83,903.01 82,886.00 83,095.81 129.6M
2023-08-31 85,043.03 85,043.03 82,674.34 82,901.34 2,341.6M
2023-08-30 84,840.70 85,376.77 84,680.59 85,043.03 310.3M
2023-08-29 83,560.61 84,939.93 83,403.58 84,840.70 217.5M
2023-08-28 83,168.00 84,077.94 83,168.00 83,560.61 169.2M
2023-08-25 83,040.25 83,607.73 82,683.53 83,168.00 185.1M
2023-08-24 83,861.27 83,962.88 82,683.86 83,040.25 219.0M
2023-08-23 83,003.48 84,028.93 82,958.83 83,796.22 217.8M
2023-08-22 83,059.25 83,124.53 82,702.72 83,003.48 208.2M
2023-08-21 83,107.31 83,276.51 82,305.40 82,975.10 186.7M
2023-08-18 83,118.32 83,259.52 82,194.53 83,107.31 160.2M
2023-08-17 84,096.77 84,317.45 83,074.07 83,118.32 290.5M
2023-08-16 83,691.51 84,293.06 83,567.36 84,096.77 334.3M
2023-08-15 83,244.25 83,947.88 82,985.78 83,691.51 236.9M
2023-08-14 83,181.95 83,545.25 82,520.64 83,244.25 231.4M
2023-08-11 84,191.93 84,269.22 83,070.80 83,181.95 293.8M
2023-08-10 84,710.82 85,046.23 83,911.43 84,192.57 179.1M
2023-08-09 83,874.65 84,759.27 83,793.72 84,710.82 271.6M
2023-08-08 84,417.23 84,464.59 83,337.50 83,839.47 219.1M
2023-08-07 84,352.54 84,602.30 83,993.65 84,417.23 202.5M
2023-08-04 83,498.99 84,454.70 83,424.12 84,352.54 178.7M
2023-08-03 83,246.63 83,652.56 82,833.64 83,498.99 231.5M
2023-08-02 84,694.14 84,694.14 83,125.87 83,246.63 223.7M
2023-08-01 85,644.64 85,774.08 84,606.92 84,694.14 185.0M
2023-07-31 85,919.73 86,304.66 85,480.95 85,639.51 202.3M
2023-07-28 85,536.94 86,186.98 85,286.63 85,783.05 200.9M
2023-07-27 85,144.35 85,758.56 84,867.26 85,536.94 269.8M
2023-07-26 84,480.84 85,210.05 83,969.46 85,144.35 217.7M
2023-07-25 83,608.40 84,511.89 83,608.40 84,381.19 296.8M
2023-07-24 83,894.69 83,928.97 83,313.24 83,608.40 247.2M
2023-07-21 83,674.74 84,020.53 83,323.04 83,894.69 138.2M
2023-07-20 83,954.05 84,037.06 83,479.05 83,674.74 127.3M
2023-07-19 84,416.65 84,880.23 83,863.05 83,954.05 206.1M
2023-07-18 83,771.44 84,646.42 83,546.75 84,416.65 166.0M
2023-07-17 83,816.52 84,258.26 83,438.04 83,771.44 98.4M
2023-07-14 84,741.18 84,773.82 83,898.42 84,001.92 152.7M
2023-07-13 84,293.06 85,305.05 84,293.06 84,741.18 190.6M
2023-07-12 84,444.72 84,576.77 84,003.71 84,161.72 237.9M
2023-07-11 83,691.99 84,524.81 83,199.35 84,444.72 173.4M
2023-07-10 84,043.90 84,180.27 83,510.60 83,655.79 133.5M
2023-07-07 83,272.19 84,393.70 83,049.80 84,043.90 168.0M
2023-07-06 84,254.98 84,277.04 82,817.34 83,269.66 213.5M
2023-07-05 84,108.17 84,348.82 83,741.63 84,254.98 183.5M
2023-07-04 84,808.83 84,968.58 83,974.54 84,078.97 23.3M
2023-07-03 83,450.06 84,914.84 83,367.06 84,793.93 88.1M
2023-06-30 83,525.32 83,827.35 83,150.51 83,433.16 222.5M
2023-06-29 83,330.22 83,756.99 83,191.24 83,525.32 157.1M
2023-06-28 84,057.74 84,158.15 83,070.20 83,330.22 186.4M
2023-06-27 83,115.77 84,163.43 82,924.08 84,037.02 206.3M
2023-06-26 83,125.38 83,381.21 83,002.02 83,115.77 160.6M
2023-06-23 83,470.40 83,668.39 82,790.83 83,125.38 136.7M
2023-06-22 84,250.51 84,250.51 83,276.45 83,470.40 143.3M
2023-06-21 84,671.67 84,701.01 83,856.16 84,250.51 174.7M
2023-06-20 85,601.50 85,671.32 84,597.64 84,720.78 233.3M
2023-06-19 85,430.77 85,792.61 85,430.77 85,568.71 29.0M
2023-06-16 86,212.35 86,212.35 85,338.46 85,430.77 642.6M
2023-06-15 85,902.65 86,311.23 85,640.40 86,212.35 213.6M
2023-06-14 85,013.67 85,960.09 84,986.28 85,902.65 317.0M
2023-06-13 84,551.66 85,071.62 84,351.97 85,013.67 194.7M
2023-06-12 84,844.54 84,957.76 84,395.80 84,537.60 140.9M
2023-06-09 84,620.97 85,345.66 84,564.72 84,902.09 211.6M
2023-06-08 84,558.79 84,739.06 83,878.10 84,631.14 226.3M
2023-06-07 84,266.47 84,699.78 83,982.09 84,048.58 261.5M
2023-06-06 82,879.15 84,350.06 82,879.15 84,266.47 247.8M
2023-06-05 82,409.57 83,054.91 82,409.57 82,879.15 137.8M
2023-06-02 81,618.31 82,666.69 81,618.31 82,405.76 223.7M
2023-06-01 81,637.24 82,254.29 81,561.66 81,618.31 236.5M
2023-05-31 82,574.72 82,819.08 81,387.83 81,637.24 1,385.5M
2023-05-30 83,922.77 83,953.15 82,208.54 82,574.72 530.8M
2023-05-29 83,633.20 84,131.85 83,457.06 83,922.77 156.7M
2023-05-26 83,126.97 83,883.14 82,420.86 83,561.24 202.1M
2023-05-25 82,584.17 83,341.29 82,222.54 83,126.97 214.7M
2023-05-24 82,085.51 82,836.65 82,085.51 82,502.95 212.1M
2023-05-23 82,607.38 83,003.47 81,882.96 82,077.43 183.6M
2023-05-22 83,865.98 84,561.34 82,408.45 82,584.46 182.8M
2023-05-19 85,354.08 85,772.97 83,781.29 83,860.46 168.2M
2023-05-18 85,051.77 85,396.72 84,888.89 85,354.08 175.6M
2023-05-17 85,227.23 85,629.87 84,955.53 85,051.77 172.7M
2023-05-16 85,351.39 85,858.07 85,157.97 85,227.23 184.0M
2023-05-15 84,805.27 85,465.18 84,716.20 85,288.47 174.1M
2023-05-12 84,906.85 85,333.21 84,459.31 84,805.27 165.2M
2023-05-11 85,709.94 85,709.94 84,657.11 84,906.85 195.6M
2023-05-10 85,555.79 85,823.91 85,326.08 85,682.23 187.1M
2023-05-09 84,908.39 85,625.38 84,702.02 85,555.79 170.7M
2023-05-08 84,760.83 85,266.42 84,615.67 84,908.39 140.9M
2023-05-05 84,264.04 84,850.57 84,264.04 84,680.36 206.7M
2023-05-04 84,668.25 85,157.12 84,123.41 84,237.55 158.9M
2023-05-03 84,938.57 85,160.57 84,538.91 84,580.80 172.7M
2023-05-02 84,848.96 85,015.46 84,184.19 84,938.57 248.2M
2023-04-28 83,804.17 84,937.28 83,795.49 84,848.96 241.6M
2023-04-27 83,206.67 83,855.53 83,116.02 83,764.62 159.1M
2023-04-26 83,655.27 84,059.73 82,933.59 83,120.19 196.6M
2023-04-25 84,182.30 84,213.73 83,548.59 83,655.27 134.1M
2023-04-24 83,338.69 84,215.90 83,206.48 84,166.86 136.7M
2023-04-21 83,513.37 83,782.39 82,543.08 83,331.21 172.0M
2023-04-20 83,535.50 84,099.07 83,411.23 83,513.37 138.9M
2023-04-19 83,640.94 84,028.33 83,287.12 83,521.87 191.5M
2023-04-18 84,245.98 84,470.24 83,499.82 83,706.97 153.8M
2023-04-17 83,755.57 84,368.71 83,672.58 84,245.98 199.0M
2023-04-14 84,118.09 84,374.57 83,356.12 83,755.57 170.8M
2023-04-13 83,560.71 84,445.13 83,560.71 84,118.12 220.2M
2023-04-12 83,928.49 84,253.23 83,110.88 83,511.17 62.3M
2023-04-11 83,114.19 84,191.55 82,944.37 83,905.26 74.7M
2023-04-10 82,213.68 83,461.05 82,134.20 83,363.89 0.0M
2023-04-05 83,253.76 83,337.65 81,921.55 82,074.70 52.8M
2023-04-04 82,706.65 83,701.86 82,595.04 83,394.63 52.8M
2023-04-03 82,936.69 82,941.07 82,282.26 82,545.67 40.1M
2023-03-31 83,184.22 83,806.01 82,615.76 82,731.54 242.1M
2023-03-30 82,699.24 83,598.05 82,687.00 83,184.22 186.4M
2023-03-29 81,665.01 82,791.33 81,654.94 82,699.24 179.2M
2023-03-28 81,182.00 82,426.70 81,048.61 81,665.01 168.6M
2023-03-27 80,992.80 81,467.71 80,946.25 81,116.05 154.3M
2023-03-24 81,079.99 81,249.31 80,446.53 80,992.80 144.8M
2023-03-23 80,654.05 81,480.85 80,654.05 81,079.99 148.9M
2023-03-22 80,810.98 81,373.57 80,554.24 80,654.05 174.0M
2023-03-21 79,695.12 81,016.68 79,695.12 80,810.98 156.8M
2023-03-17 80,585.44 80,816.75 79,524.87 79,695.12 786.8M
2023-03-16 79,941.30 81,154.63 79,941.30 80,585.83 152.7M
2023-03-15 80,840.43 80,840.43 79,564.98 79,910.59 158.5M
2023-03-14 81,332.29 82,060.20 80,767.68 80,840.43 176.8M
2023-03-13 80,998.25 82,257.15 80,127.81 81,332.29 185.7M
2023-03-10 81,968.25 82,091.56 80,879.24 80,998.25 159.7M
2023-03-09 81,909.77 82,450.18 81,754.57 81,968.25 185.5M
2023-03-08 81,418.94 81,989.30 81,416.90 81,909.77 128.1M
2023-03-07 82,731.40 82,731.40 81,323.37 81,418.94 191.1M
2023-03-06 83,127.34 83,348.02 82,678.47 82,731.40 133.2M
2023-03-03 81,819.06 83,475.76 81,819.06 83,127.34 179.8M
2023-03-02 82,039.88 82,208.60 81,336.10 81,819.06 168.7M
2023-03-01 80,942.30 82,413.73 80,789.64 82,039.88 160.0M
2023-02-28 81,258.86 81,386.69 80,540.56 80,942.30 557.3M
2023-02-27 80,725.83 81,506.22 80,592.71 81,227.44 129.3M
2023-02-24 81,337.90 81,337.90 80,318.88 80,725.83 141.9M
2023-02-23 81,483.89 81,736.09 80,883.41 81,337.90 185.0M
2023-02-22 81,574.23 81,893.67 80,931.54 81,483.89 187.9M
2023-02-21 82,598.65 82,872.37 81,145.77 81,574.23 175.8M
2023-02-20 82,416.46 82,749.15 82,416.46 82,598.65 22.5M
2023-02-17 82,763.01 82,763.01 81,947.76 82,416.46 151.6M
2023-02-16 81,853.53 82,539.07 81,707.67 82,508.78 29.5M
2023-02-15 80,690.40 81,952.00 80,385.14 81,853.53 203.0M
2023-02-14 81,284.46 81,813.02 80,388.50 80,690.40 226.1M
2023-02-13 80,412.93 81,646.07 80,400.15 81,284.46 145.6M
2023-02-10 80,902.32 81,023.74 79,890.63 80,412.93 156.0M
2023-02-09 81,398.12 81,912.76 80,723.38 80,902.32 134.1M
2023-02-08 81,720.64 82,074.79 80,560.03 81,398.12 165.0M
2023-02-07 82,813.93 82,860.57 81,571.45 81,720.64 195.4M
2023-02-03 82,547.11 83,023.91 82,336.74 82,813.93 183.4M
2023-02-02 84,299.95 84,536.94 82,330.74 82,547.11 160.0M
2023-02-01 83,603.35 84,381.65 83,367.54 84,299.95 148.4M
2023-01-31 83,537.71 83,786.54 83,113.73 83,603.35 248.5M
2023-01-30 83,926.10 83,958.26 83,352.87 83,537.71 121.8M
2023-01-27 84,522.27 84,745.91 83,735.63 83,926.10 142.8M
2023-01-26 84,073.87 84,745.37 84,065.96 84,522.27 131.9M
2023-01-25 84,072.55 84,228.36 83,466.01 84,073.87 148.4M
2023-01-24 83,340.41 84,380.65 83,340.41 84,072.55 142.8M
2023-01-23 82,657.62 83,981.31 82,651.44 83,261.63 115.6M
2023-01-20 81,792.87 82,910.94 81,515.59 82,657.62 121.2M
2023-01-19 81,541.87 82,407.23 81,315.02 81,792.87 154.8M
2023-01-18 81,404.19 82,111.23 81,404.19 81,541.87 133.0M
2023-01-17 82,174.76 82,174.76 81,109.91 81,404.19 132.1M
2023-01-16 82,090.22 82,311.08 81,721.91 82,174.76 47.0M
2023-01-13 82,116.49 82,591.54 81,776.01 82,090.22 128.2M
2023-01-12 81,526.80 82,522.74 81,526.80 82,116.49 173.8M
2023-01-11 80,201.63 81,986.09 80,201.63 81,526.84 155.7M
2023-01-10 80,096.82 80,532.02 79,944.83 80,194.82 131.3M
2023-01-09 79,254.87 80,373.25 79,254.87 80,096.82 126.9M
2023-01-06 77,837.25 79,675.16 77,550.91 79,254.87 109.0M
2023-01-05 76,850.70 78,092.27 76,722.69 77,837.25 139.8M
2023-01-04 75,148.99 77,198.97 75,019.80 76,850.70 113.1M
2023-01-03 75,055.02 75,341.41 74,884.58 75,142.68 65.0M
2023-01-02 74,244.04 75,275.16 74,244.04 75,055.02 10.6M