S&P/BMV IRT SmallCap (IRTSM)

IRTSM
🏛️ 墨西哥 →
836.90
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
2023-12-29 763.71 763.71 758.04 759.80 11.2M
2023-12-28 761.81 766.39 759.75 761.52 12.4M
2023-12-27 755.66 765.82 754.43 761.87 17.0M
2023-12-26 755.55 759.15 754.44 755.83 14.8M
2023-12-25 754.83 758.47 753.72 755.55 14.0M
2023-12-22 754.83 758.47 753.72 755.55 14.0M
2023-12-21 741.40 755.02 741.40 754.00 22.0M
2023-12-20 750.84 752.80 740.44 741.94 34.8M
2023-12-19 749.09 759.51 747.85 750.13 26.1M
2023-12-18 744.20 752.75 742.69 748.14 21.2M
2023-12-15 747.44 752.17 743.39 746.68 192.9M
2023-12-14 721.56 751.11 721.56 747.14 69.8M
2023-12-13 707.55 722.43 706.47 721.04 48.1M
2023-12-11 710.89 712.86 706.01 706.86 31.5M
2023-12-08 710.43 710.43 702.95 709.08 23.2M
2023-12-07 708.41 712.48 706.95 709.76 32.2M
2023-12-06 704.92 711.78 703.70 708.28 35.4M
2023-12-05 705.65 705.65 700.12 704.93 54.4M
2023-12-04 705.50 710.00 704.71 705.58 24.6M
2023-12-01 706.81 710.65 701.47 707.63 22.7M
2023-11-30 700.25 711.63 699.63 708.16 68.3M
2023-11-29 693.31 702.87 693.29 701.09 34.1M
2023-11-28 696.68 700.38 692.03 693.41 33.3M
2023-11-27 695.66 700.77 693.97 696.71 23.8M
2023-11-24 694.56 697.01 691.56 693.60 15.9M
2023-11-23 690.92 695.27 690.18 693.41 10.9M
2023-11-22 688.57 695.49 688.57 690.92 41.3M
2023-11-21 684.63 690.66 682.49 689.66 26.8M
2023-11-17 677.29 685.26 677.29 684.66 17.1M
2023-11-16 681.50 683.53 676.19 677.07 17.2M
2023-11-15 677.56 687.51 677.56 681.39 31.6M
2023-11-14 666.71 677.47 666.71 675.69 26.0M
2023-11-13 667.65 668.27 663.53 665.57 17.2M
2023-11-10 669.12 672.19 666.20 667.65 18.0M
2023-11-09 675.71 675.71 667.77 669.13 15.9M
2023-11-08 677.59 681.24 674.74 675.95 15.4M
2023-11-07 677.52 680.84 671.36 677.80 22.2M
2023-11-06 671.72 684.97 671.72 678.22 21.4M
2023-11-03 653.19 680.55 645.73 673.58 29.0M
2023-11-01 633.68 640.32 629.99 639.02 23.5M
2023-10-31 636.52 639.43 631.89 633.41 21.6M
2023-10-30 640.26 644.17 635.40 636.34 19.2M
2023-10-27 645.38 651.28 638.61 640.26 14.7M
2023-10-26 640.75 646.62 639.54 645.30 17.5M
2023-10-25 632.11 642.93 632.02 640.71 17.8M
2023-10-24 631.35 638.11 631.21 633.99 26.9M
2023-10-23 628.47 631.26 616.84 630.44 22.0M
2023-10-20 641.79 642.28 625.10 628.47 29.8M
2023-10-19 639.18 645.92 635.99 641.70 20.7M
2023-10-18 661.95 661.95 636.62 639.20 49.1M
2023-10-17 666.08 669.96 661.36 662.35 23.5M
2023-10-16 662.34 670.28 661.35 665.62 31.8M
2023-10-13 670.51 670.51 661.18 662.38 18.6M
2023-10-12 684.13 684.33 667.80 670.64 20.8M
2023-10-11 684.85 689.36 679.06 683.20 24.2M
2023-10-10 671.44 687.10 671.44 686.09 23.4M
2023-10-09 669.86 678.55 663.29 672.99 23.1M
2023-10-06 662.40 673.36 657.92 672.16 23.1M
2023-10-05 661.31 663.07 652.68 662.55 26.1M
2023-10-04 655.21 665.33 651.38 661.49 26.6M
2023-10-03 657.43 669.71 653.62 655.14 32.2M
2023-10-02 661.29 662.82 647.08 656.61 56.5M
2023-09-29 668.58 670.06 658.99 661.29 28.3M
2023-09-28 671.54 671.62 666.04 669.47 25.1M
2023-09-27 670.78 675.37 667.89 671.01 26.4M
2023-09-26 673.92 675.06 669.32 670.92 24.6M
2023-09-25 682.31 683.40 672.94 674.35 16.8M
2023-09-22 682.93 687.34 680.30 682.24 26.4M
2023-09-21 694.43 694.43 681.04 682.84 25.3M
2023-09-20 683.49 694.35 682.57 690.12 23.1M
2023-09-19 678.61 688.32 676.64 683.49 26.0M
2023-09-18 680.78 680.78 674.85 678.16 23.3M
2023-09-15 689.72 691.04 677.78 680.44 113.7M
2023-09-14 687.66 692.21 685.02 690.07 27.3M
2023-09-13 695.18 695.53 686.00 686.37 79.7M
2023-09-12 694.89 696.55 692.04 694.17 27.2M
2023-09-11 697.90 699.28 692.95 695.15 22.2M
2023-09-08 689.63 698.75 685.38 697.95 49.1M
2023-09-07 690.08 691.11 682.91 689.97 25.9M
2023-09-06 693.05 695.76 686.89 689.84 48.9M
2023-09-05 697.80 698.89 690.59 692.67 42.5M
2023-09-04 694.97 701.19 694.83 698.19 8.6M
2023-09-01 696.14 700.31 692.72 694.94 28.2M
2023-08-31 704.22 706.65 693.96 695.49 51.5M
2023-08-30 704.26 705.42 699.87 704.12 21.2M
2023-08-29 694.01 705.79 693.85 704.03 25.1M
2023-08-28 689.98 698.06 689.89 693.44 19.4M
2023-08-25 687.97 693.68 684.53 689.98 22.3M
2023-08-24 696.56 702.06 686.98 688.49 32.2M
2023-08-23 688.00 697.54 686.92 696.43 27.2M
2023-08-22 687.60 689.94 683.10 688.42 27.1M
2023-08-21 689.45 689.45 681.81 687.50 19.6M
2023-08-18 695.00 695.00 684.01 689.44 21.7M
2023-08-17 706.45 706.45 693.13 694.89 44.8M
2023-08-16 708.04 711.85 705.07 706.05 101.6M
2023-08-15 704.66 708.87 701.65 708.17 34.3M
2023-08-14 707.70 707.70 702.53 704.81 28.5M
2023-08-11 706.59 706.88 699.23 706.30 41.5M
2023-08-10 708.22 712.24 702.64 706.27 28.4M
2023-08-09 705.86 708.39 699.38 707.43 30.0M
2023-08-08 711.10 711.10 698.47 705.63 40.4M
2023-08-07 707.99 712.23 707.47 711.05 18.1M
2023-08-04 695.82 712.30 695.82 707.58 40.4M
2023-08-03 693.07 701.70 686.47 695.37 28.2M
2023-08-02 703.65 703.65 692.03 694.41 50.9M
2023-08-01 720.97 721.01 704.10 704.97 30.0M
2023-07-31 718.95 722.73 717.40 721.23 34.9M
2023-07-28 714.18 721.25 713.40 719.21 22.9M
2023-07-27 706.86 716.38 703.98 714.27 40.3M
2023-07-26 697.79 706.74 695.80 705.91 31.6M
2023-07-25 695.53 701.06 690.37 697.70 165.5M
2023-07-24 696.83 697.42 687.81 694.80 40.2M
2023-07-21 698.01 701.68 693.17 696.35 27.8M
2023-07-20 699.33 701.00 693.10 697.95 19.5M
2023-07-19 703.08 707.37 697.79 699.57 39.0M
2023-07-18 703.24 706.13 699.31 703.34 43.0M
2023-07-17 705.61 706.78 697.91 703.29 18.5M
2023-07-14 713.44 714.08 704.00 705.32 15.0M
2023-07-13 706.85 717.68 706.85 713.44 28.4M
2023-07-12 704.87 708.90 704.58 706.53 21.2M
2023-07-11 701.52 705.82 696.95 704.87 34.6M
2023-07-10 705.11 706.59 696.96 701.10 31.6M
2023-07-07 694.47 705.81 693.87 704.61 16.8M
2023-07-06 703.14 704.60 688.28 694.45 34.8M
2023-07-05 702.44 706.83 698.97 703.95 31.9M
2023-07-04 702.59 709.71 700.72 703.37 10.8M
2023-07-03 685.53 703.00 685.21 699.68 16.4M
2023-06-30 696.51 697.47 683.55 685.29 27.8M
2023-06-29 694.71 697.15 691.86 696.15 21.2M
2023-06-28 696.16 697.73 685.90 694.18 21.4M
2023-06-27 691.29 701.57 689.03 696.58 27.3M
2023-06-26 690.72 692.85 686.02 691.58 20.1M
2023-06-23 696.60 696.60 685.15 690.73 16.0M
2023-06-22 706.61 706.90 696.06 697.57 16.3M
2023-06-21 713.53 713.65 704.04 706.61 25.5M
2023-06-20 715.41 716.49 708.80 713.20 37.3M
2023-06-19 714.01 718.45 713.74 715.22 7.9M
2023-06-16 720.07 720.07 711.10 713.19 54.8M
2023-06-15 719.22 721.62 713.70 718.44 27.3M
2023-06-14 718.35 720.82 715.46 719.00 25.6M
2023-06-13 723.06 724.19 713.84 716.67 21.0M
2023-06-12 723.48 726.11 717.56 719.77 14.7M
2023-06-09 714.05 724.15 713.05 722.21 16.5M
2023-06-08 712.46 715.97 709.34 713.58 18.0M
2023-06-07 714.97 719.91 711.07 712.22 24.9M
2023-06-06 708.94 715.71 705.51 715.07 21.2M
2023-06-05 712.30 712.96 706.39 708.91 16.0M
2023-06-02 711.55 719.78 708.25 710.34 17.9M
2023-06-01 704.01 712.41 701.53 710.92 12.6M
2023-05-31 699.75 708.85 685.78 705.49 28.1M
2023-05-30 708.90 711.95 691.38 700.08 20.4M
2023-05-29 709.04 709.43 702.61 708.58 5.1M
2023-05-26 699.56 710.04 698.71 708.95 14.4M
2023-05-25 697.84 701.25 688.24 699.75 12.3M
2023-05-24 697.20 698.77 683.32 698.02 12.4M
2023-05-23 705.57 707.56 693.87 695.15 22.2M
2023-05-22 708.57 712.27 702.25 706.93 15.8M
2023-05-19 712.13 717.11 707.76 709.52 14.6M
2023-05-18 712.77 715.84 707.50 711.19 15.4M
2023-05-17 710.63 716.24 709.88 712.15 12.8M
2023-05-16 711.26 718.28 709.03 710.80 17.0M
2023-05-15 700.07 712.66 700.07 710.92 14.8M
2023-05-12 699.43 701.96 696.37 699.92 15.7M
2023-05-11 700.53 703.49 694.80 699.43 20.4M
2023-05-10 690.47 701.02 690.47 699.84 22.7M
2023-05-09 689.46 691.41 683.99 690.47 20.1M
2023-05-08 688.70 690.68 683.17 687.97 19.2M
2023-05-05 685.79 689.97 681.50 688.74 20.4M
2023-05-04 686.95 691.45 680.08 682.79 19.1M
2023-05-03 684.46 691.15 682.48 687.92 20.7M
2023-05-02 678.98 684.81 672.28 683.97 26.5M
2023-04-28 671.01 682.25 671.01 678.11 35.6M
2023-04-27 662.11 672.92 656.67 671.09 22.4M
2023-04-26 667.74 670.43 661.40 661.84 22.8M
2023-04-25 687.03 687.03 667.55 669.19 18.8M
2023-04-24 685.17 689.87 682.47 687.74 13.7M
2023-04-21 680.82 686.18 673.05 683.54 14.3M
2023-04-20 681.72 684.82 678.99 680.85 19.4M
2023-04-19 680.83 686.89 678.08 682.05 24.7M
2023-04-18 679.78 684.35 677.21 680.21 21.7M
2023-04-17 673.55 681.26 672.30 679.45 26.6M
2023-04-14 676.30 678.93 665.72 672.20 23.1M
2023-04-13 662.85 679.00 662.85 677.78 29.0M
2023-04-12 668.14 670.46 659.77 661.69 13.4M
2023-04-11 661.58 670.69 661.58 665.72 11.3M
2023-04-10 654.94 661.92 653.18 661.14 7.5M
2023-04-05 665.62 668.30 654.28 655.00 9.1M
2023-04-04 670.84 673.39 666.87 669.44 13.3M
2023-04-03 674.23 674.69 662.43 667.56 9.4M
2023-03-31 677.83 683.81 677.71 681.52 23.2M
2023-03-30 671.91 679.31 669.45 677.24 25.8M
2023-03-29 662.28 674.57 662.28 671.44 26.7M
2023-03-28 653.85 670.09 653.52 662.15 22.4M
2023-03-27 652.46 657.92 649.81 654.43 15.9M
2023-03-24 651.94 653.82 645.61 652.61 23.2M
2023-03-23 645.78 654.78 644.98 651.29 29.1M
2023-03-22 644.80 649.23 641.68 646.15 27.0M
2023-03-21 646.02 650.02 642.69 644.08 21.6M
2023-03-17 649.40 652.56 639.18 646.08 184.7M
2023-03-16 642.95 651.88 633.96 649.01 37.9M
2023-03-15 647.10 647.73 633.23 637.57 22.7M
2023-03-14 649.39 653.21 645.88 648.17 28.3M
2023-03-13 656.46 657.12 641.00 649.64 36.1M
2023-03-10 676.42 677.04 653.18 656.24 20.5M
2023-03-09 672.15 679.61 671.86 676.18 45.6M
2023-03-08 673.75 675.02 664.70 672.67 21.1M
2023-03-07 682.39 682.69 671.88 672.86 51.2M
2023-03-06 675.26 685.50 675.26 681.66 24.6M
2023-03-03 666.60 677.38 666.27 675.26 20.3M
2023-03-02 675.95 675.95 664.18 667.09 21.3M
2023-03-01 667.73 673.22 662.10 672.99 24.3M
2023-02-28 673.11 673.11 662.85 666.93 29.9M
2023-02-27 677.97 680.20 670.70 671.68 18.6M
2023-02-24 681.32 681.43 671.37 678.33 21.6M
2023-02-23 687.01 691.97 680.95 683.04 49.1M
2023-02-22 695.00 704.11 685.58 688.37 25.9M
2023-02-21 716.38 717.19 693.14 695.28 23.0M
2023-02-20 714.14 717.43 706.75 716.06 4.8M
2023-02-17 716.40 723.00 705.23 713.39 21.0M
2023-02-16 714.97 719.73 706.92 716.39 26.7M
2023-02-15 717.47 717.47 709.20 715.12 23.0M
2023-02-14 723.36 725.46 713.34 718.72 28.2M
2023-02-13 716.10 724.62 715.32 723.34 19.8M
2023-02-10 725.47 725.93 707.49 716.03 30.2M
2023-02-09 731.78 734.79 719.67 724.86 23.9M
2023-02-08 729.57 732.60 720.64 731.63 29.5M
2023-02-07 734.42 735.16 719.63 731.96 26.1M
2023-02-03 732.03 734.20 724.47 733.60 33.1M
2023-02-02 727.65 734.85 725.51 729.75 30.8M
2023-02-01 720.00 728.22 719.04 727.24 30.7M
2023-01-31 705.31 721.62 701.34 720.42 28.6M
2023-01-30 716.03 716.75 705.12 707.23 19.9M
2023-01-27 719.97 721.52 715.13 716.30 28.9M
2023-01-26 713.34 724.38 713.34 719.79 21.7M
2023-01-25 709.27 714.22 703.85 713.26 30.7M
2023-01-24 709.93 715.45 708.00 708.85 23.9M
2023-01-23 705.06 717.66 704.70 710.56 27.2M
2023-01-20 704.61 711.46 701.70 704.80 25.6M
2023-01-19 699.59 704.64 697.23 703.82 18.3M
2023-01-18 694.49 700.97 694.39 697.01 22.2M
2023-01-17 694.24 701.77 690.28 692.55 24.4M
2023-01-16 695.31 697.19 691.50 693.19 8.6M
2023-01-13 695.87 700.08 693.37 695.31 22.8M
2023-01-12 695.24 702.89 694.75 696.08 29.4M
2023-01-11 686.64 702.04 686.63 694.73 24.4M
2023-01-10 688.36 691.30 684.34 686.16 25.3M
2023-01-09 678.64 692.30 678.26 689.26 23.1M
2023-01-06 662.37 679.98 662.37 677.88 22.2M
2023-01-05 655.37 670.45 655.33 663.65 23.4M
2023-01-04 636.46 656.74 636.46 655.29 16.7M
2023-01-03 648.48 652.92 634.79 636.13 24.7M
2023-01-02 643.35 651.84 642.68 649.34 4.4M