S&PBmv Total Mexico Esg (MXEE0)

MXEE0
🏛️ 墨西哥 →
1,598.51
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 1,412.39 1,412.39 1,412.39 1,412.39 0.0M
2021-12-30 1,406.92 1,406.92 1,406.92 1,406.92 0.0M
2021-12-29 1,396.80 1,396.80 1,396.80 1,396.80 0.0M
2021-12-28 1,406.82 1,406.82 1,406.82 1,406.82 0.0M
2021-12-27 1,407.39 1,407.39 1,407.39 1,407.39 0.0M
2021-12-24 1,398.81 1,398.81 1,398.81 1,398.81 0.0M
2021-12-23 1,394.17 1,394.17 1,394.17 1,394.17 0.0M
2021-12-22 1,383.91 1,383.91 1,383.91 1,383.91 0.0M
2021-12-21 1,374.66 1,374.66 1,374.66 1,374.66 0.0M
2021-12-20 1,361.41 1,361.41 1,361.41 1,361.41 0.0M
2021-12-17 1,375.64 1,375.64 1,375.64 1,375.64 0.0M
2021-12-16 1,357.62 1,357.62 1,357.62 1,357.62 0.0M
2021-12-15 1,356.77 1,356.77 1,356.77 1,356.77 0.0M
2021-12-14 1,361.35 1,361.35 1,361.35 1,361.35 0.0M
2021-12-13 1,336.64 1,336.64 1,336.64 1,336.64 0.0M
2021-12-10 1,354.47 1,354.47 1,354.47 1,354.47 0.0M
2021-12-09 1,352.69 1,352.69 1,352.69 1,352.69 0.0M
2021-12-08 1,355.64 1,355.64 1,355.64 1,355.64 0.0M
2021-12-07 1,358.19 1,358.19 1,358.19 1,358.19 0.0M
2021-12-06 1,348.52 1,348.52 1,348.52 1,348.52 0.0M
2021-12-03 1,345.68 1,345.68 1,345.68 1,345.68 0.0M
2021-12-02 1,350.60 1,350.60 1,350.60 1,350.60 0.0M
2021-12-01 1,330.07 1,330.07 1,330.07 1,330.07 0.0M
2021-11-30 1,327.64 1,327.64 1,327.64 1,327.64 0.0M
2021-11-29 1,329.01 1,329.01 1,329.01 1,329.01 0.0M
2021-11-26 1,321.35 1,321.35 1,321.35 1,321.35 0.0M
2021-11-25 1,343.86 1,343.86 1,343.86 1,343.86 0.0M
2021-11-24 1,348.44 1,348.44 1,348.44 1,348.44 0.0M
2021-11-23 1,355.60 1,355.60 1,355.60 1,355.60 0.0M
2021-11-22 1,352.37 1,352.37 1,352.37 1,352.37 0.0M
2021-11-19 1,362.53 1,362.53 1,362.53 1,362.53 0.0M
2021-11-18 1,368.18 1,368.18 1,368.18 1,368.18 0.0M
2021-11-17 1,371.03 1,371.03 1,371.03 1,371.03 0.0M
2021-11-16 1,376.08 1,376.08 1,376.08 1,376.08 0.0M
2021-11-12 1,384.11 1,384.11 1,384.11 1,384.11 0.0M
2021-11-11 1,389.85 1,389.85 1,389.85 1,389.85 0.0M
2021-11-10 1,397.93 1,397.93 1,397.93 1,397.93 0.0M
2021-11-09 1,401.69 1,401.69 1,401.69 1,401.69 0.0M
2021-11-08 1,401.24 1,401.24 1,401.24 1,401.24 0.0M
2021-11-05 1,396.77 1,396.77 1,396.77 1,396.77 0.0M
2021-11-04 1,395.98 1,395.98 1,395.98 1,395.98 0.0M
2021-11-03 1,395.35 1,395.35 1,395.35 1,395.35 0.0M
2021-11-01 1,392.55 1,392.55 1,392.55 1,392.55 0.0M
2021-10-29 1,378.73 1,378.73 1,378.73 1,378.73 0.0M
2021-10-28 1,374.40 1,374.40 1,374.40 1,374.40 0.0M
2021-10-27 1,378.45 1,378.45 1,378.45 1,378.45 0.0M
2021-10-26 1,390.22 1,390.22 1,390.22 1,390.22 0.0M
2021-10-25 1,390.53 1,390.53 1,390.53 1,390.53 0.0M
2021-10-22 1,396.25 1,396.25 1,396.25 1,396.25 0.0M
2021-10-21 1,408.68 1,408.68 1,408.68 1,408.68 0.0M
2021-10-20 1,412.64 1,412.64 1,412.64 1,412.64 0.0M
2021-10-19 1,411.20 1,411.20 1,411.20 1,411.20 0.0M
2021-10-18 1,421.80 1,421.80 1,421.80 1,421.80 0.0M
2021-10-15 1,422.35 1,422.35 1,422.35 1,422.35 0.0M
2021-10-14 1,407.97 1,407.97 1,407.97 1,407.97 0.0M
2021-10-13 1,402.92 1,402.92 1,402.92 1,402.92 0.0M
2021-10-12 1,407.67 1,407.67 1,407.67 1,407.67 0.0M
2021-10-11 1,401.44 1,401.44 1,401.44 1,401.44 0.0M
2021-10-08 1,395.68 1,395.68 1,395.68 1,395.68 0.0M
2021-10-07 1,391.97 1,391.97 1,391.97 1,391.97 0.0M
2021-10-06 1,395.49 1,395.49 1,395.49 1,395.49 0.0M
2021-10-05 1,398.73 1,398.73 1,398.73 1,398.73 0.0M
2021-10-04 1,394.03 1,394.03 1,394.03 1,394.03 0.0M
2021-10-01 1,402.58 1,402.58 1,402.58 1,402.58 0.0M
2021-09-30 1,410.00 1,410.00 1,410.00 1,410.00 0.0M
2021-09-29 1,401.25 1,401.25 1,401.25 1,401.25 0.0M
2021-09-28 1,395.82 1,395.82 1,395.82 1,395.82 0.0M
2021-09-27 1,408.52 1,408.52 1,408.52 1,408.52 0.0M
2021-09-24 1,398.09 1,398.09 1,398.09 1,398.09 0.0M
2021-09-23 1,412.23 1,412.23 1,412.23 1,412.23 0.0M
2021-09-22 1,410.20 1,410.20 1,410.20 1,410.20 0.0M
2021-09-21 1,396.05 1,396.05 1,396.05 1,396.05 0.0M
2021-09-20 1,390.34 1,390.34 1,390.34 1,390.34 0.0M
2021-09-17 1,413.76 1,413.76 1,413.76 1,413.76 0.0M
2021-09-15 1,419.36 1,419.36 1,419.36 1,419.36 0.0M
2021-09-14 1,409.89 1,409.89 1,409.89 1,409.89 0.0M
2021-09-13 1,400.94 1,400.94 1,400.94 1,400.94 0.0M
2021-09-10 1,395.89 1,395.89 1,395.89 1,395.89 0.0M
2021-09-09 1,399.14 1,399.14 1,399.14 1,399.14 0.0M
2021-09-08 1,402.25 1,402.25 1,402.25 1,402.25 0.0M
2021-09-07 1,413.94 1,413.94 1,413.94 1,413.94 0.0M
2021-09-06 1,415.64 1,415.64 1,415.64 1,415.64 0.0M
2021-09-03 1,406.02 1,406.02 1,406.02 1,406.02 0.0M
2021-09-02 1,415.24 1,415.24 1,415.24 1,415.24 0.0M
2021-09-01 1,414.27 1,414.27 1,414.27 1,414.27 0.0M
2021-08-31 1,432.54 1,432.54 1,432.54 1,432.54 0.0M
2021-08-30 1,415.42 1,415.42 1,415.42 1,415.42 0.0M
2021-08-27 1,411.89 1,411.89 1,411.89 1,411.89 0.0M
2021-08-26 1,404.85 1,404.85 1,404.85 1,404.85 0.0M
2021-08-25 1,406.32 1,406.32 1,406.32 1,406.32 0.0M
2021-08-24 1,400.55 1,400.55 1,400.55 1,400.55 0.0M
2021-08-23 1,403.39 1,403.39 1,403.39 1,403.39 0.0M
2021-08-20 1,389.78 1,389.78 1,389.78 1,389.78 0.0M
2021-08-19 1,382.72 1,382.72 1,382.72 1,382.72 0.0M
2021-08-18 1,401.95 1,401.95 1,401.95 1,401.95 0.0M
2021-08-17 1,391.73 1,391.73 1,391.73 1,391.73 0.0M
2021-08-16 1,391.00 1,391.00 1,391.00 1,391.00 0.0M
2021-08-13 1,390.58 1,390.58 1,390.58 1,390.58 0.0M
2021-08-12 1,384.38 1,384.38 1,384.38 1,384.38 0.0M
2021-08-11 1,387.93 1,387.93 1,387.93 1,387.93 0.0M
2021-08-10 1,387.23 1,387.23 1,387.23 1,387.23 0.0M
2021-08-09 1,381.57 1,381.57 1,381.57 1,381.57 0.0M
2021-08-06 1,385.28 1,385.28 1,385.28 1,385.28 0.0M
2021-08-05 1,385.14 1,385.14 1,385.14 1,385.14 0.0M
2021-08-04 1,389.34 1,389.34 1,389.34 1,389.34 0.0M
2021-08-03 1,402.56 1,402.56 1,402.56 1,402.56 0.0M
2021-08-02 1,392.31 1,392.31 1,392.31 1,392.31 0.0M
2021-07-30 1,392.72 1,392.72 1,392.72 1,392.72 0.0M
2021-07-29 1,404.89 1,404.89 1,404.89 1,404.89 0.0M
2021-07-28 1,393.05 1,393.05 1,393.05 1,393.05 0.0M
2021-07-27 1,388.34 1,388.34 1,388.34 1,388.34 0.0M
2021-07-26 1,390.73 1,390.73 1,390.73 1,390.73 0.0M
2021-07-23 1,377.05 1,377.05 1,377.05 1,377.05 0.0M
2021-07-22 1,377.96 1,377.96 1,377.96 1,377.96 0.0M
2021-07-21 1,368.90 1,368.90 1,368.90 1,368.90 0.0M
2021-07-20 1,349.11 1,349.11 1,349.11 1,349.11 0.0M
2021-07-19 1,340.68 1,340.68 1,340.68 1,340.68 0.0M
2021-07-16 1,369.12 1,369.12 1,369.12 1,369.12 0.0M
2021-07-15 1,369.16 1,369.16 1,369.16 1,369.16 0.0M
2021-07-14 1,356.65 1,356.65 1,356.65 1,356.65 0.0M
2021-07-13 1,351.78 1,351.78 1,351.78 1,351.78 0.0M
2021-07-12 1,368.64 1,368.64 1,368.64 1,368.64 0.0M
2021-07-09 1,369.93 1,369.93 1,369.93 1,369.93 0.0M
2021-07-08 1,363.45 1,363.45 1,363.45 1,363.45 0.0M
2021-07-07 1,369.66 1,369.66 1,369.66 1,369.66 0.0M
2021-07-06 1,365.18 1,365.18 1,365.18 1,365.18 0.0M
2021-07-05 1,374.07 1,374.07 1,374.07 1,374.07 0.0M
2021-07-02 1,368.57 1,368.57 1,368.57 1,368.57 0.0M
2021-07-01 1,368.44 1,368.44 1,368.44 1,368.44 0.0M
2021-06-30 1,365.47 1,365.47 1,365.47 1,365.47 0.0M
2021-06-29 1,361.86 1,361.86 1,361.86 1,361.86 0.0M
2021-06-28 1,363.31 1,363.31 1,363.31 1,363.31 0.0M
2021-06-25 1,369.08 1,369.08 1,369.08 1,369.08 0.0M
2021-06-24 1,371.56 1,371.56 1,371.56 1,371.56 0.0M
2021-06-23 1,364.96 1,364.96 1,364.96 1,364.96 0.0M
2021-06-22 1,367.23 1,367.23 1,367.23 1,367.23 0.0M
2021-06-21 1,376.02 1,376.02 1,376.02 1,376.02 0.0M
2021-06-18 1,372.89 1,372.89 1,372.89 1,372.89 0.0M
2021-06-17 1,377.43 1,377.43 1,377.43 1,377.43 0.0M
2021-06-16 1,381.79 1,381.79 1,381.79 1,381.79 0.0M
2021-06-15 1,382.02 1,382.02 1,382.02 1,382.02 0.0M
2021-06-14 1,384.28 1,384.28 1,384.28 1,384.28 0.0M
2021-06-11 1,391.21 1,391.21 1,391.21 1,391.21 0.0M
2021-06-10 1,385.00 1,385.00 1,385.00 1,385.00 0.0M
2021-06-09 1,381.98 1,381.98 1,381.98 1,381.98 0.0M
2021-06-08 1,383.09 1,383.09 1,383.09 1,383.09 0.0M
2021-06-07 1,392.60 1,392.60 1,392.60 1,392.60 0.0M
2021-06-04 1,352.09 1,352.09 1,352.09 1,352.09 0.0M
2021-06-03 1,361.27 1,361.27 1,361.27 1,361.27 0.0M
2021-06-02 1,366.26 1,366.26 1,366.26 1,366.26 0.0M
2021-06-01 1,364.98 1,364.98 1,364.98 1,364.98 0.0M
2021-05-31 1,365.30 1,365.30 1,365.30 1,365.30 0.0M
2021-05-28 1,345.71 1,345.71 1,345.71 1,345.71 0.0M
2021-05-27 1,333.28 1,333.28 1,333.28 1,333.28 0.0M
2021-05-26 1,326.50 1,326.50 1,326.50 1,326.50 0.0M
2021-05-25 1,318.22 1,318.22 1,318.22 1,318.22 0.0M
2021-05-24 1,334.44 1,334.44 1,334.44 1,334.44 0.0M
2021-05-21 1,337.77 1,337.77 1,337.77 1,337.77 0.0M
2021-05-20 1,343.20 1,343.20 1,343.20 1,343.20 0.0M
2021-05-19 1,326.94 1,326.94 1,326.94 1,326.94 0.0M
2021-05-18 1,339.48 1,339.48 1,339.48 1,339.48 0.0M
2021-05-17 1,331.27 1,331.27 1,331.27 1,331.27 0.0M
2021-05-14 1,329.01 1,329.01 1,329.01 1,329.01 0.0M
2021-05-13 1,311.16 1,311.16 1,311.16 1,311.16 0.0M
2021-05-12 1,307.39 1,307.39 1,307.39 1,307.39 0.0M
2021-05-11 1,328.96 1,328.96 1,328.96 1,328.96 0.0M
2021-05-10 1,336.87 1,336.87 1,336.87 1,336.87 0.0M
2021-05-07 1,325.24 1,325.24 1,325.24 1,325.24 0.0M
2021-05-06 1,328.56 1,328.56 1,328.56 1,328.56 0.0M
2021-05-05 1,320.86 1,320.86 1,320.86 1,320.86 0.0M
2021-05-04 1,326.35 1,326.35 1,326.35 1,326.35 0.0M
2021-05-03 1,333.27 1,333.27 1,333.27 1,333.27 0.0M
2021-04-30 1,319.63 1,319.63 1,319.63 1,319.63 0.0M
2021-04-29 1,341.59 1,341.59 1,341.59 1,341.59 0.0M
2021-04-28 1,324.02 1,324.02 1,324.02 1,324.02 0.0M
2021-04-27 1,327.06 1,327.06 1,327.06 1,327.06 0.0M
2021-04-26 1,333.07 1,333.07 1,333.07 1,333.07 0.0M
2021-04-23 1,338.85 1,338.85 1,338.85 1,338.85 0.0M
2021-04-22 1,342.34 1,342.34 1,342.34 1,342.34 0.0M
2021-04-21 1,332.85 1,332.85 1,332.85 1,332.85 0.0M
2021-04-20 1,321.99 1,321.99 1,321.99 1,321.99 0.0M
2021-04-19 1,309.85 1,309.85 1,309.85 1,309.85 0.0M
2021-04-16 1,320.61 1,320.61 1,320.61 1,320.61 0.0M
2021-04-15 1,312.27 1,312.27 1,312.27 1,312.27 0.0M
2021-04-14 1,312.95 1,312.95 1,312.95 1,312.95 0.0M
2021-04-13 1,283.29 1,283.29 1,283.29 1,283.29 0.0M
2021-04-12 1,273.53 1,273.53 1,273.53 1,273.53 0.0M
2021-04-09 1,279.73 1,279.73 1,279.73 1,279.73 0.0M
2021-04-08 1,289.95 1,289.95 1,289.95 1,289.95 0.0M
2021-04-07 1,279.38 1,279.38 1,279.38 1,279.38 0.0M
2021-04-06 1,276.42 1,276.42 1,276.42 1,276.42 0.0M
2021-04-05 1,276.24 1,276.24 1,276.24 1,276.24 0.0M
2021-03-31 1,254.63 1,254.63 1,254.63 1,254.63 0.0M
2021-03-30 1,277.03 1,277.03 1,277.03 1,277.03 0.0M
2021-03-29 1,276.60 1,276.60 1,276.60 1,276.60 0.0M
2021-03-26 1,264.27 1,264.27 1,264.27 1,264.27 0.0M
2021-03-25 1,256.79 1,256.79 1,256.79 1,256.79 0.0M
2021-03-24 1,255.60 1,255.60 1,255.60 1,255.60 0.0M
2021-03-23 1,256.01 1,256.01 1,256.01 1,256.01 0.0M
2021-03-22 1,271.94 1,271.94 1,271.94 1,271.94 0.0M
2021-03-19 1,266.25 1,266.25 1,266.25 1,266.25 0.0M
2021-03-18 1,277.41 1,277.41 1,277.41 1,277.41 0.0M
2021-03-17 1,279.30 1,279.30 1,279.30 1,279.30 0.0M
2021-03-16 1,286.30 1,286.30 1,286.30 1,286.30 0.0M
2021-03-12 1,263.59 1,263.59 1,263.59 1,263.59 0.0M
2021-03-11 1,265.47 1,265.47 1,265.47 1,265.47 0.0M
2021-03-10 1,263.75 1,263.75 1,263.75 1,263.75 0.0M
2021-03-09 1,254.65 1,254.65 1,254.65 1,254.65 0.0M
2021-03-08 1,257.13 1,257.13 1,257.13 1,257.13 0.0M
2021-03-05 1,238.85 1,238.85 1,238.85 1,238.85 0.0M
2021-03-04 1,227.88 1,227.88 1,227.88 1,227.88 0.0M
2021-03-03 1,232.21 1,232.21 1,232.21 1,232.21 0.0M
2021-03-02 1,216.09 1,216.09 1,216.09 1,216.09 0.0M
2021-03-01 1,199.51 1,199.51 1,199.51 1,199.51 0.0M
2021-02-26 1,190.71 1,190.71 1,190.71 1,190.71 0.0M
2021-02-25 1,177.76 1,177.76 1,177.76 1,177.76 0.0M
2021-02-24 1,191.19 1,191.19 1,191.19 1,191.19 0.0M
2021-02-23 1,182.47 1,182.47 1,182.47 1,182.47 0.0M
2021-02-22 1,173.91 1,173.91 1,173.91 1,173.91 0.0M
2021-02-19 1,183.33 1,183.33 1,183.33 1,183.33 0.0M
2021-02-18 1,175.73 1,175.73 1,175.73 1,175.73 0.0M
2021-02-17 1,192.08 1,192.08 1,192.08 1,192.08 0.0M
2021-02-16 1,184.49 1,184.49 1,184.49 1,184.49 0.0M
2021-02-15 1,173.56 1,173.56 1,173.56 1,173.56 0.0M
2021-02-12 1,176.49 1,176.49 1,176.49 1,176.49 0.0M
2021-02-11 1,174.83 1,174.83 1,174.83 1,174.83 0.0M
2021-02-10 1,185.66 1,185.66 1,185.66 1,185.66 0.0M
2021-02-09 1,188.83 1,188.83 1,188.83 1,188.83 0.0M
2021-02-08 1,177.63 1,177.63 1,177.63 1,177.63 0.0M
2021-02-05 1,180.18 1,180.18 1,180.18 1,180.18 0.0M
2021-02-04 1,178.48 1,178.48 1,178.48 1,178.48 0.0M
2021-02-03 1,172.45 1,172.45 1,172.45 1,172.45 0.0M
2021-02-02 1,166.55 1,166.55 1,166.55 1,166.55 0.0M
2021-01-29 1,142.00 1,142.00 1,142.00 1,142.00 0.0M
2021-01-28 1,168.34 1,168.34 1,168.34 1,168.34 0.0M
2021-01-27 1,162.20 1,162.20 1,162.20 1,162.20 0.0M
2021-01-26 1,187.79 1,187.79 1,187.79 1,187.79 0.0M
2021-01-25 1,180.23 1,180.23 1,180.23 1,180.23 0.0M
2021-01-22 1,175.48 1,175.48 1,175.48 1,175.48 0.0M
2021-01-21 1,181.77 1,181.77 1,181.77 1,181.77 0.0M
2021-01-20 1,193.58 1,193.58 1,193.58 1,193.58 0.0M
2021-01-19 1,199.53 1,199.53 1,199.53 1,199.53 0.0M
2021-01-18 1,216.59 1,216.59 1,216.59 1,216.59 0.0M
2021-01-15 1,209.63 1,209.63 1,209.63 1,209.63 0.0M
2021-01-14 1,210.78 1,210.78 1,210.78 1,210.78 0.0M
2021-01-13 1,200.57 1,200.57 1,200.57 1,200.57 0.0M
2021-01-12 1,210.42 1,210.42 1,210.42 1,210.42 0.0M
2021-01-11 1,225.85 1,225.85 1,225.85 1,225.85 0.0M
2021-01-08 1,238.68 1,238.68 1,238.68 1,238.68 0.0M
2021-01-07 1,225.99 1,225.99 1,225.99 1,225.99 0.0M
2021-01-06 1,210.48 1,210.48 1,210.48 1,210.48 0.0M
2021-01-05 1,185.17 1,185.17 1,185.17 1,185.17 0.0M
2021-01-04 1,183.82 1,183.82 1,183.82 1,183.82 0.0M