S&P/BMV IRT MidCap (IRTMI)

IRTMI
🏛️ 墨西哥 →
757.37
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
2021-12-31 482.18 486.32 481.59 483.89 8.7M
2021-12-30 478.90 483.32 478.42 482.74 9.9M
2021-12-29 481.49 483.58 477.52 478.08 9.7M
2021-12-28 482.21 484.91 478.98 481.65 15.0M
2021-12-27 478.08 483.08 476.77 482.39 10.4M
2021-12-24 475.47 478.44 474.81 478.00 1.6M
2021-12-23 472.31 476.59 470.14 475.38 20.1M
2021-12-22 468.32 471.95 466.17 471.69 22.8M
2021-12-21 463.23 468.74 461.98 467.88 30.4M
2021-12-20 469.61 469.61 460.16 462.32 25.0M
2021-12-17 466.69 471.84 466.37 469.75 89.9M
2021-12-16 470.39 473.12 465.37 467.37 28.5M
2021-12-15 468.55 471.75 465.52 470.05 43.4M
2021-12-14 465.01 469.18 460.99 468.84 39.6M
2021-12-13 471.31 472.29 464.62 465.22 44.1M
2021-12-10 471.09 472.43 468.66 470.93 28.6M
2021-12-09 470.42 471.69 468.58 470.17 31.4M
2021-12-08 470.51 470.98 468.27 470.33 25.4M
2021-12-07 465.55 471.23 465.55 470.24 50.7M
2021-12-06 465.15 467.01 463.20 464.42 36.2M
2021-12-03 467.79 473.38 464.60 465.27 39.5M
2021-12-02 460.78 467.87 460.47 467.38 40.9M
2021-12-01 457.97 466.16 457.97 460.64 57.1M
2021-11-30 457.32 458.39 452.58 457.03 467.0M
2021-11-29 455.48 458.70 452.72 458.09 92.9M
2021-11-26 463.68 463.68 452.33 455.30 55.1M
2021-11-25 467.04 467.10 463.73 465.17 9.2M
2021-11-24 468.10 468.57 463.22 467.12 38.1M
2021-11-23 466.51 468.56 464.19 468.09 46.9M
2021-11-22 465.63 469.46 465.46 466.63 40.8M
2021-11-19 466.79 467.53 462.67 465.20 40.0M
2021-11-18 472.73 472.73 464.68 466.99 41.2M
2021-11-17 471.33 471.64 467.25 470.44 32.1M
2021-11-16 474.18 476.48 469.52 470.08 50.4M
2021-11-12 478.78 481.57 473.46 474.18 49.0M
2021-11-11 480.39 480.39 476.40 478.49 23.0M
2021-11-10 482.62 483.48 479.09 480.20 20.9M
2021-11-09 479.10 482.48 478.28 482.21 36.3M
2021-11-08 476.78 480.83 475.99 478.83 43.2M
2021-11-05 478.89 479.09 475.38 476.37 30.0M
2021-11-04 475.87 478.63 474.58 478.38 41.6M
2021-11-03 472.28 476.54 471.82 475.87 47.5M
2021-11-01 468.44 473.10 468.44 472.38 18.9M
2021-10-29 467.07 470.70 464.53 468.12 22.6M
2021-10-28 470.35 470.77 466.71 466.88 19.8M
2021-10-27 470.89 470.89 466.92 468.21 20.6M
2021-10-26 470.07 471.13 468.07 470.54 17.9M
2021-10-25 471.03 472.81 469.07 469.90 18.7M
2021-10-22 473.67 475.03 468.27 470.90 25.3M
2021-10-21 473.51 475.27 469.23 474.45 47.6M
2021-10-20 472.95 474.39 471.83 473.32 26.7M
2021-10-19 475.26 476.24 472.06 473.08 20.9M
2021-10-18 475.56 476.76 473.36 475.22 20.7M
2021-10-15 466.58 475.77 466.47 475.20 20.3M
2021-10-14 465.00 469.87 465.00 466.40 22.0M
2021-10-13 466.23 467.24 463.68 464.88 20.9M
2021-10-12 460.49 467.24 460.28 466.02 26.7M
2021-10-11 459.80 464.83 459.80 462.61 11.9M
2021-10-08 455.43 460.86 455.12 459.51 23.5M
2021-10-07 454.99 459.33 454.66 455.22 34.2M
2021-10-06 453.50 455.49 450.89 454.70 43.2M
2021-10-05 451.91 454.46 451.24 453.93 27.2M
2021-10-04 452.75 453.68 450.15 451.52 15.2M
2021-10-01 452.98 453.30 450.41 452.70 18.0M
2021-09-30 448.96 453.55 447.12 453.17 26.5M
2021-09-29 449.54 450.66 447.13 448.20 45.5M
2021-09-28 451.50 451.82 447.46 448.18 34.7M
2021-09-27 449.10 451.96 447.75 451.12 18.3M
2021-09-24 449.38 450.09 447.89 448.99 23.4M
2021-09-23 445.82 449.04 445.43 448.82 32.0M
2021-09-22 442.52 447.26 442.52 445.70 17.9M
2021-09-21 443.89 446.88 441.13 442.44 19.4M
2021-09-20 449.60 449.60 441.28 443.26 22.9M
2021-09-17 453.57 455.68 449.11 449.65 116.9M
2021-09-15 450.15 454.16 449.66 453.52 34.9M
2021-09-14 449.88 452.95 448.09 449.89 21.7M
2021-09-13 450.53 453.89 448.07 449.32 19.4M
2021-09-10 449.56 452.73 448.56 449.92 26.1M
2021-09-09 452.67 453.45 446.08 448.69 21.6M
2021-09-08 455.09 456.11 451.94 452.92 31.8M
2021-09-07 454.58 456.90 454.17 455.28 20.1M
2021-09-06 453.76 457.30 452.60 454.91 3.8M
2021-09-03 454.05 456.93 452.49 453.97 17.6M
2021-09-02 453.19 455.30 452.85 454.10 18.2M
2021-09-01 455.66 456.19 451.67 453.16 22.1M
2021-08-31 450.88 456.25 449.93 455.25 56.5M
2021-08-30 450.72 452.83 448.01 450.96 15.6M
2021-08-27 447.24 451.20 446.44 450.72 30.5M
2021-08-26 446.22 447.18 441.96 446.32 24.7M
2021-08-25 446.31 446.56 443.13 446.18 29.4M
2021-08-24 444.68 447.41 442.91 445.09 25.5M
2021-08-23 440.28 445.38 440.28 444.68 31.5M
2021-08-20 438.84 442.61 436.33 440.22 22.2M
2021-08-19 441.88 442.03 435.45 437.71 34.5M
2021-08-18 440.95 444.31 439.84 442.46 38.2M
2021-08-17 442.75 443.07 437.88 440.77 36.4M
2021-08-16 441.28 444.58 437.78 442.65 19.0M
2021-08-13 440.56 443.03 440.07 442.44 16.1M
2021-08-12 442.35 442.90 439.82 440.13 31.1M
2021-08-11 442.45 444.37 441.61 442.60 24.5M
2021-08-10 440.52 442.65 438.60 442.10 23.5M
2021-08-09 442.15 442.29 437.86 439.15 27.7M
2021-08-06 443.09 444.94 441.49 441.90 37.4M
2021-08-05 444.74 447.05 441.81 443.15 36.3M
2021-08-04 448.89 448.97 443.68 444.68 24.0M
2021-08-03 446.63 449.52 443.80 448.89 26.1M
2021-08-02 446.38 448.79 445.77 446.53 24.6M
2021-07-30 447.98 447.98 445.29 446.34 34.7M
2021-07-29 445.79 450.33 445.52 448.15 38.9M
2021-07-28 444.33 445.98 443.12 444.96 26.5M
2021-07-27 445.24 445.62 441.57 443.88 30.0M
2021-07-26 441.61 446.48 441.12 445.03 23.2M
2021-07-23 440.65 443.62 439.97 441.59 16.1M
2021-07-22 438.65 441.31 437.07 440.76 36.0M
2021-07-21 433.85 439.26 433.83 438.08 22.0M
2021-07-20 434.69 437.17 433.50 434.16 17.3M
2021-07-19 441.82 441.82 429.59 433.92 21.4M
2021-07-16 443.66 444.53 441.00 442.32 41.4M
2021-07-15 442.09 445.03 441.80 443.62 30.3M
2021-07-14 442.55 442.60 438.39 441.34 29.4M
2021-07-13 449.38 450.10 440.42 441.43 21.8M
2021-07-12 450.69 451.05 447.75 448.96 22.1M
2021-07-09 450.65 454.34 450.05 450.72 20.7M
2021-07-08 451.11 453.73 449.41 451.00 55.5M
2021-07-07 449.50 453.74 447.39 453.09 27.9M
2021-07-06 452.99 453.31 445.22 448.85 24.1M
2021-07-05 452.16 453.41 450.21 452.82 5.3M
2021-07-02 451.21 452.71 451.00 451.91 14.3M
2021-07-01 449.60 453.02 448.55 451.73 19.6M
2021-06-30 446.79 450.61 442.91 448.62 24.8M
2021-06-29 448.22 448.87 445.52 446.11 28.1M
2021-06-28 452.70 454.08 448.03 448.45 20.4M
2021-06-25 452.22 453.75 450.96 452.46 22.2M
2021-06-24 450.80 453.90 448.33 452.74 26.8M
2021-06-23 447.68 452.82 447.55 450.04 26.2M
2021-06-22 454.81 455.06 446.44 447.51 26.4M
2021-06-21 453.47 455.06 451.58 454.57 21.2M
2021-06-18 454.38 454.92 451.11 453.41 125.2M
2021-06-17 455.54 461.26 453.06 454.83 33.2M
2021-06-16 457.39 459.32 453.88 455.60 37.1M
2021-06-15 459.33 460.31 456.23 456.93 50.1M
2021-06-14 460.10 462.27 457.89 458.36 31.9M
2021-06-11 457.22 461.80 456.62 460.01 61.2M
2021-06-10 455.20 459.26 455.20 456.09 39.2M
2021-06-09 452.27 456.59 448.66 456.02 23.5M
2021-06-08 454.70 454.70 449.26 452.12 30.3M
2021-06-07 444.18 457.28 443.69 455.07 32.6M
2021-06-04 445.62 445.62 442.05 444.29 29.0M
2021-06-03 448.01 448.01 441.20 445.48 37.2M
2021-06-02 445.89 449.36 445.89 448.13 45.9M
2021-06-01 443.63 445.83 441.10 445.17 47.0M
2021-05-31 437.27 444.21 437.25 443.29 14.0M
2021-05-28 438.12 439.54 433.02 437.25 32.9M
2021-05-27 435.55 437.50 433.62 436.53 61.5M
2021-05-26 430.75 435.60 429.79 434.61 32.3M
2021-05-25 437.01 437.75 429.05 429.53 35.6M
2021-05-24 437.76 438.62 435.18 436.75 19.8M
2021-05-21 439.08 440.05 433.88 435.68 26.0M
2021-05-20 435.97 439.41 431.00 438.65 44.3M
2021-05-19 434.08 434.80 428.11 433.33 31.2M
2021-05-18 434.55 438.88 433.22 434.61 46.2M
2021-05-17 435.50 435.85 431.51 433.13 29.2M
2021-05-14 429.49 435.86 429.49 435.28 26.1M
2021-05-13 431.36 433.63 428.77 429.22 25.9M
2021-05-12 434.55 434.66 429.01 429.38 41.0M
2021-05-11 432.91 435.38 430.80 433.96 25.7M
2021-05-10 430.82 438.89 429.95 436.73 31.9M
2021-05-07 431.37 434.67 429.45 430.74 29.4M
2021-05-06 430.01 432.85 429.48 431.84 93.3M
2021-05-05 430.93 432.10 428.76 429.41 27.7M
2021-05-04 430.74 431.72 428.61 430.23 39.3M
2021-05-03 429.02 432.27 428.68 430.79 20.6M
2021-04-30 434.30 435.34 427.01 427.73 55.9M
2021-04-29 433.93 441.60 432.99 434.14 33.5M
2021-04-28 434.45 436.21 430.09 431.10 24.1M
2021-04-27 438.31 439.17 433.19 434.03 38.2M
2021-04-26 438.54 439.41 434.95 435.53 36.5M
2021-04-23 439.50 440.31 434.04 437.99 29.5M
2021-04-22 439.25 441.12 434.20 439.75 62.0M
2021-04-21 433.72 439.21 432.81 438.48 49.9M
2021-04-20 430.87 433.54 425.12 433.23 48.7M
2021-04-19 433.11 433.42 429.89 430.86 23.7M
2021-04-16 427.17 435.10 426.29 433.40 54.1M
2021-04-15 429.85 429.85 424.86 426.84 76.8M
2021-04-14 421.57 433.80 421.57 428.98 52.7M
2021-04-13 409.32 414.82 408.58 414.42 47.5M
2021-04-12 413.77 413.77 407.97 409.13 28.3M
2021-04-09 417.80 418.28 413.30 413.86 30.4M
2021-04-08 415.08 419.38 414.72 417.29 35.4M
2021-04-07 409.07 415.40 408.88 414.92 45.5M
2021-04-06 408.82 411.84 405.09 411.43 44.0M
2021-04-05 406.93 410.73 402.79 408.12 28.5M
2021-03-31 409.54 409.79 399.84 402.20 64.4M
2021-03-30 410.52 410.59 402.82 408.93 32.2M
2021-03-29 405.37 411.45 404.06 410.08 56.5M
2021-03-26 403.61 405.37 400.33 404.04 41.0M
2021-03-25 401.40 402.10 398.26 401.41 33.1M
2021-03-24 407.90 409.05 402.23 402.55 49.7M
2021-03-23 415.32 415.32 406.66 407.25 46.1M
2021-03-22 414.20 418.29 414.20 415.36 46.9M
2021-03-19 417.34 421.83 412.64 413.84 248.5M
2021-03-18 418.41 423.09 418.02 418.40 44.1M
2021-03-17 415.86 419.86 415.58 417.84 31.9M
2021-03-16 403.70 415.82 403.70 415.46 46.9M
2021-03-12 402.59 407.12 400.40 403.52 37.2M
2021-03-11 400.00 403.01 398.56 402.10 42.9M
2021-03-10 397.20 400.66 395.85 400.18 47.3M
2021-03-09 397.78 399.81 395.22 396.91 52.1M
2021-03-08 396.26 398.56 393.50 396.66 39.9M
2021-03-05 394.21 397.87 391.28 396.27 41.9M
2021-03-04 395.86 400.04 391.55 392.25 52.9M
2021-03-03 393.15 396.45 392.07 395.22 59.1M
2021-03-02 385.36 392.69 385.36 391.77 48.0M
2021-03-01 387.07 390.02 385.30 385.89 41.1M
2021-02-26 379.32 386.28 378.57 385.70 90.4M
2021-02-25 384.84 388.76 379.31 379.84 51.7M
2021-02-24 382.98 386.10 380.90 383.87 57.1M
2021-02-23 378.35 385.49 373.84 382.26 50.3M
2021-02-22 382.78 386.23 379.12 379.44 84.1M
2021-02-19 385.50 387.84 383.36 383.78 43.8M
2021-02-18 389.82 390.34 383.19 383.99 57.1M
2021-02-17 385.96 390.93 383.95 390.23 61.4M
2021-02-16 381.91 389.85 381.91 386.61 43.8M
2021-02-15 381.96 383.74 379.79 380.98 5.3M
2021-02-12 383.96 383.96 380.21 381.89 34.5M
2021-02-11 388.78 391.76 382.41 383.15 60.5M
2021-02-10 389.64 390.29 387.60 388.61 37.6M
2021-02-09 386.20 391.03 385.93 389.27 51.5M
2021-02-08 386.69 388.92 385.28 386.46 71.3M
2021-02-05 384.61 389.02 383.90 386.36 45.1M
2021-02-04 384.07 385.66 382.68 383.95 64.3M
2021-02-03 384.64 384.90 380.16 383.75 573.7M
2021-02-02 376.58 387.26 376.58 383.25 202.3M
2021-01-29 382.71 384.53 374.15 376.28 79.1M
2021-01-28 387.09 388.52 383.04 385.09 37.1M
2021-01-27 389.17 390.10 381.95 386.61 40.3M
2021-01-26 391.13 395.97 387.82 395.00 39.5M
2021-01-25 390.54 393.40 382.46 391.57 33.8M
2021-01-22 388.31 389.29 383.27 388.64 28.9M
2021-01-21 393.44 395.39 387.51 389.38 46.2M
2021-01-20 393.91 394.28 387.39 392.10 64.3M
2021-01-19 399.62 399.62 391.93 392.32 39.8M
2021-01-18 396.19 398.95 396.07 397.72 13.2M
2021-01-15 400.85 400.85 395.38 396.14 34.0M
2021-01-14 401.28 403.94 399.79 400.65 41.4M
2021-01-13 407.75 408.47 400.30 400.89 59.4M
2021-01-12 413.95 416.75 406.65 407.35 80.7M
2021-01-11 420.18 420.86 412.46 413.51 46.3M
2021-01-08 416.72 422.24 414.96 419.96 63.8M
2021-01-07 413.72 417.82 413.40 416.50 50.0M
2021-01-06 405.62 416.47 405.62 410.23 62.7M
2021-01-05 401.19 402.35 399.07 401.89 41.6M
2021-01-04 400.87 406.71 398.48 401.01 20.0M