S&PBmv Usd-Mxn Currency (UM)

UM
🏛️ 墨西哥 →
5,444.46
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
2021-12-31 4,913.04 4,919.57 4,874.20 4,876.93 0.0M
2021-12-30 4,868.53 4,884.36 4,863.58 4,883.62 0.0M
2021-12-29 4,857.86 4,865.97 4,850.27 4,864.29 0.0M
2021-12-28 4,857.81 4,863.08 4,833.51 4,836.41 0.0M
2021-12-27 4,837.60 4,851.03 4,820.72 4,827.82 0.0M
2021-12-24 4,856.49 4,858.52 4,840.62 4,850.84 0.0M
2021-12-23 4,831.03 4,848.60 4,830.10 4,847.99 0.0M
2021-12-22 4,812.92 4,827.35 4,808.27 4,821.48 0.0M
2021-12-21 4,815.22 4,829.14 4,792.05 4,803.28 0.0M
2021-12-20 4,828.00 4,831.06 4,815.22 4,816.84 0.0M
2021-12-17 4,821.00 4,830.66 4,811.05 4,811.05 0.0M
2021-12-16 4,773.68 4,815.91 4,760.75 4,802.84 0.0M
2021-12-15 4,716.71 4,745.18 4,683.03 4,738.44 0.0M
2021-12-14 4,748.86 4,754.52 4,700.53 4,700.53 0.0M
2021-12-13 4,790.42 4,792.30 4,760.09 4,763.95 0.0M
2021-12-10 4,783.96 4,797.59 4,773.41 4,781.12 0.0M
2021-12-09 4,762.59 4,771.31 4,744.44 4,765.85 0.0M
2021-12-08 4,775.16 4,786.52 4,769.01 4,771.15 0.0M
2021-12-07 4,703.76 4,757.15 4,703.29 4,757.15 0.0M
2021-12-06 4,706.90 4,723.09 4,698.06 4,711.18 0.0M
2021-12-03 4,715.27 4,715.60 4,652.96 4,680.51 0.0M
2021-12-02 4,695.59 4,707.41 4,677.62 4,685.33 0.0M
2021-12-01 4,727.69 4,727.95 4,670.39 4,677.79 0.0M
2021-11-30 4,665.66 4,698.14 4,643.26 4,662.31 0.0M
2021-11-29 4,594.34 4,622.03 4,590.53 4,613.18 0.0M
2021-11-26 4,606.60 4,606.60 4,565.31 4,578.42 0.0M
2021-11-25 4,638.41 4,651.81 4,630.44 4,637.47 0.0M
2021-11-24 4,643.45 4,678.06 4,637.75 4,661.53 0.0M
2021-11-23 4,732.38 4,736.87 4,694.55 4,710.38 0.0M
2021-11-22 4,774.82 4,783.20 4,761.18 4,764.74 0.0M
2021-11-19 4,829.75 4,829.91 4,788.70 4,799.09 0.0M
2021-11-18 4,792.81 4,831.52 4,791.04 4,816.96 0.0M
2021-11-17 4,825.67 4,841.68 4,824.39 4,839.24 0.0M
2021-11-16 4,822.58 4,834.98 4,796.67 4,825.00 0.0M
2021-11-12 4,853.78 4,888.76 4,846.23 4,865.00 0.0M
2021-11-11 4,877.60 4,888.90 4,838.44 4,847.66 0.0M
2021-11-10 4,908.82 4,915.60 4,849.21 4,849.31 0.0M
2021-11-09 4,927.54 4,937.54 4,914.83 4,919.13 0.0M
2021-11-08 4,913.40 4,927.95 4,909.04 4,922.66 0.0M
2021-11-05 4,891.41 4,922.57 4,879.02 4,915.86 0.0M
2021-11-04 4,862.82 4,878.14 4,841.16 4,866.80 0.0M
2021-11-03 4,798.90 4,854.96 4,766.90 4,854.09 0.0M
2021-11-01 4,833.74 4,834.91 4,787.58 4,801.90 0.0M
2021-10-29 4,893.25 4,899.13 4,847.45 4,858.64 0.0M
2021-10-28 4,913.96 4,937.42 4,897.69 4,901.89 0.0M
2021-10-27 4,958.64 4,963.27 4,931.06 4,931.14 0.0M
2021-10-26 4,963.12 4,963.12 4,940.81 4,951.11 0.0M
2021-10-25 4,954.89 4,960.00 4,946.09 4,959.85 0.0M
2021-10-22 4,953.90 4,968.57 4,943.42 4,954.84 0.0M
2021-10-21 4,937.42 4,946.94 4,913.72 4,925.09 0.0M
2021-10-20 4,950.42 4,960.69 4,947.19 4,957.00 0.0M
2021-10-19 4,921.14 4,946.28 4,913.84 4,940.27 0.0M
2021-10-18 4,894.40 4,923.44 4,892.13 4,908.14 0.0M
2021-10-15 4,864.36 4,921.14 4,862.13 4,917.82 0.0M
2021-10-14 4,853.17 4,866.01 4,840.36 4,863.88 0.0M
2021-10-13 4,824.62 4,852.48 4,817.05 4,851.97 0.0M
2021-10-12 4,802.66 4,821.14 4,792.46 4,820.46 0.0M
2021-10-11 4,817.65 4,817.65 4,799.34 4,803.72 0.0M
2021-10-08 4,858.76 4,858.76 4,811.21 4,828.00 0.0M
2021-10-07 4,847.62 4,861.26 4,832.48 4,840.15 0.0M
2021-10-06 4,811.62 4,862.70 4,810.72 4,857.46 0.0M
2021-10-05 4,863.55 4,871.54 4,852.13 4,864.48 0.0M
2021-10-04 4,869.73 4,882.36 4,849.57 4,876.29 0.0M
2021-10-01 4,882.15 4,898.60 4,866.82 4,896.73 0.0M
2021-09-30 4,875.20 4,881.33 4,836.34 4,848.16 0.0M
2021-09-29 4,891.20 4,897.88 4,842.92 4,868.31 0.0M
2021-09-28 4,940.25 4,940.25 4,903.52 4,913.52 0.0M
2021-09-27 4,966.16 4,975.72 4,962.39 4,973.29 0.0M
2021-09-24 4,964.45 4,986.59 4,964.13 4,982.41 0.0M
2021-09-23 4,987.31 5,001.18 4,985.29 4,992.44 0.0M
2021-09-22 4,977.70 5,015.82 4,976.83 4,986.01 0.0M
2021-09-21 4,970.35 4,976.36 4,959.48 4,970.92 0.0M
2021-09-20 4,966.18 4,970.15 4,950.35 4,956.75 0.0M
2021-09-17 5,015.75 5,019.10 4,992.16 4,996.13 0.0M
2021-09-15 5,025.45 5,033.09 5,019.32 5,033.04 0.0M
2021-09-14 5,034.61 5,035.04 5,019.90 5,021.27 0.0M
2021-09-13 5,036.31 5,037.55 5,027.40 5,028.87 0.0M
2021-09-10 5,029.85 5,036.41 5,028.56 5,032.00 0.0M
2021-09-09 5,021.69 5,023.74 5,010.52 5,015.02 0.0M
2021-09-08 5,022.27 5,026.77 5,005.91 5,015.95 0.0M
2021-09-07 5,014.11 5,022.35 5,009.49 5,017.81 0.0M
2021-09-06 5,028.82 5,032.26 5,022.10 5,023.08 0.0M
2021-09-03 5,028.54 5,031.22 5,018.44 5,023.94 0.0M
2021-09-02 5,016.68 5,017.61 5,000.93 5,008.11 0.0M
2021-09-01 5,004.68 5,017.28 5,000.63 5,006.46 0.0M
2021-08-31 4,969.56 4,991.89 4,968.75 4,980.70 0.0M
2021-08-30 4,959.09 4,972.25 4,952.97 4,968.30 0.0M
2021-08-27 4,899.56 4,956.26 4,898.62 4,953.02 0.0M
2021-08-26 4,918.23 4,924.10 4,904.77 4,911.90 0.0M
2021-08-25 4,922.71 4,938.88 4,913.76 4,937.66 0.0M
2021-08-24 4,921.57 4,950.03 4,919.18 4,947.56 0.0M
2021-08-23 4,912.82 4,918.45 4,891.36 4,918.23 0.0M
2021-08-20 4,904.41 4,911.98 4,888.35 4,906.36 0.0M
2021-08-19 4,959.70 4,975.99 4,947.92 4,950.20 0.0M
2021-08-18 4,998.38 5,011.25 4,992.91 5,000.08 0.0M
2021-08-17 5,009.29 5,013.91 4,992.76 4,995.83 0.0M
2021-08-16 5,033.14 5,038.60 5,018.54 5,022.60 0.0M
2021-08-13 5,037.15 5,040.12 5,024.22 5,030.31 0.0M
2021-08-12 5,025.00 5,034.13 5,008.64 5,015.35 0.0M
2021-08-11 5,000.25 5,021.52 5,000.03 5,019.43 0.0M
2021-08-10 4,964.60 4,981.22 4,958.67 4,978.22 0.0M
2021-08-09 4,993.23 4,993.23 4,969.81 4,982.96 0.0M
2021-08-06 5,022.37 5,025.28 4,979.46 4,979.46 0.0M
2021-08-05 5,022.48 5,026.89 5,010.52 5,020.08 0.0M
2021-08-04 5,043.63 5,045.64 4,999.58 5,006.96 0.0M
2021-08-03 5,036.79 5,040.50 5,018.04 5,026.26 0.0M
2021-08-02 5,043.09 5,049.61 5,021.74 5,022.63 0.0M
2021-07-30 5,044.39 5,050.30 5,020.91 5,024.44 0.0M
2021-07-29 5,035.65 5,046.15 5,032.10 5,038.04 0.0M
2021-07-28 5,009.27 5,025.38 4,992.54 5,022.05 0.0M
2021-07-27 5,004.63 5,012.81 4,998.70 5,006.63 0.0M
2021-07-26 4,978.79 5,002.38 4,976.49 4,992.19 0.0M
2021-07-23 4,989.87 5,001.43 4,982.19 4,984.32 0.0M
2021-07-22 4,964.68 4,975.97 4,944.84 4,975.77 0.0M
2021-07-21 4,949.17 4,965.69 4,939.00 4,950.20 0.0M
2021-07-20 4,952.73 4,981.49 4,952.01 4,968.70 0.0M
2021-07-19 5,007.99 5,020.11 4,980.28 4,980.28 0.0M
2021-07-16 5,034.66 5,043.35 5,026.89 5,033.45 0.0M
2021-07-15 5,011.88 5,022.43 5,000.38 5,009.14 0.0M
2021-07-14 5,017.28 5,036.08 5,008.44 5,031.37 0.0M
2021-07-13 4,993.23 5,007.46 4,980.33 4,987.03 0.0M
2021-07-12 5,031.07 5,042.51 5,021.21 5,033.60 0.0M
2021-07-09 5,029.04 5,037.45 5,021.69 5,037.17 0.0M
2021-07-08 4,988.92 5,012.78 4,982.36 5,000.45 0.0M
2021-07-07 5,010.17 5,020.99 4,974.53 5,011.50 0.0M
2021-07-06 5,032.46 5,042.13 4,981.52 4,989.77 0.0M
2021-07-05 5,034.44 5,043.07 5,033.04 5,039.31 0.0M
2021-07-02 5,036.18 5,064.29 5,020.84 5,058.02 0.0M
2021-07-01 5,014.04 5,014.24 4,980.30 4,997.73 0.0M
2021-06-30 5,034.44 5,049.26 5,008.79 5,016.30 0.0M
2021-06-29 5,044.77 5,058.42 5,038.65 5,048.54 0.0M
2021-06-28 5,038.06 5,062.65 5,037.25 5,049.99 0.0M
2021-06-25 5,066.09 5,072.36 5,023.74 5,032.46 0.0M
2021-06-24 4,986.69 5,071.77 4,979.83 5,031.95 0.0M
2021-06-23 4,935.71 4,957.49 4,916.95 4,953.00 0.0M
2021-06-22 4,847.31 4,911.23 4,836.88 4,908.46 0.0M
2021-06-21 4,861.92 4,880.69 4,843.30 4,876.74 0.0M
2021-06-18 4,871.47 4,873.65 4,819.51 4,848.93 0.0M
2021-06-17 4,895.94 4,910.72 4,874.39 4,888.37 0.0M
2021-06-16 4,984.62 4,995.30 4,904.99 4,925.50 0.0M
2021-06-15 5,002.45 5,002.45 4,952.09 4,984.40 0.0M
2021-06-14 5,034.33 5,034.33 5,005.26 5,006.21 0.0M
2021-06-11 5,071.84 5,075.24 5,000.08 5,027.70 0.0M
2021-06-10 5,060.32 5,088.83 5,056.38 5,076.66 0.0M
2021-06-09 5,098.63 5,102.28 5,053.31 5,069.45 0.0M
2021-06-08 5,058.66 5,075.16 5,054.85 5,071.28 0.0M
2021-06-07 5,057.38 5,059.91 5,043.88 5,044.01 0.0M
2021-06-04 4,998.95 5,022.93 4,998.95 5,015.27 0.0M
2021-06-03 4,998.63 4,999.28 4,959.97 4,965.00 0.0M
2021-06-02 5,010.12 5,028.82 5,007.26 5,023.91 0.0M
2021-06-01 5,031.75 5,038.93 5,007.24 5,010.40 0.0M
2021-05-31 5,025.63 5,027.30 5,013.16 5,013.64 0.0M
2021-05-28 5,004.00 5,024.87 5,001.83 5,021.37 0.0M
2021-05-27 5,023.28 5,029.57 4,989.15 5,003.38 0.0M
2021-05-26 5,020.74 5,042.38 5,018.52 5,027.27 0.0M
2021-05-25 5,039.69 5,042.79 5,019.17 5,022.37 0.0M
2021-05-24 5,023.71 5,037.53 5,018.69 5,032.21 0.0M
2021-05-21 5,028.97 5,034.23 4,996.63 5,005.33 0.0M
2021-05-20 5,028.06 5,040.12 5,014.42 5,027.15 0.0M
2021-05-19 5,033.62 5,050.96 5,008.77 5,010.90 0.0M
2021-05-18 5,048.08 5,054.54 5,033.35 5,039.79 0.0M
2021-05-17 5,024.52 5,059.93 5,022.78 5,057.40 0.0M
2021-05-14 5,054.90 5,056.63 5,028.06 5,035.73 0.0M
2021-05-13 4,960.78 5,016.18 4,960.78 5,013.66 0.0M
2021-05-12 4,983.43 5,007.46 4,960.69 4,974.68 0.0M
2021-05-11 5,025.81 5,041.54 5,000.05 5,006.21 0.0M
2021-05-10 5,027.68 5,034.94 5,014.47 5,020.51 0.0M
2021-05-07 5,012.15 5,035.37 5,003.13 5,015.80 0.0M
2021-05-06 4,939.00 4,972.30 4,934.25 4,971.71 0.0M
2021-05-05 4,954.89 4,960.56 4,929.02 4,935.83 0.0M
2021-05-04 4,932.86 4,957.61 4,919.93 4,937.91 0.0M
2021-05-03 4,933.55 4,964.08 4,931.14 4,954.91 0.0M
2021-04-30 4,985.07 4,985.07 4,933.03 4,933.03 0.0M
2021-04-29 4,979.04 4,993.38 4,959.60 4,991.32 0.0M
2021-04-28 4,999.25 5,034.89 4,993.38 5,032.71 0.0M
2021-04-27 4,997.00 5,010.42 4,982.91 4,983.68 0.0M
2021-04-26 5,039.89 5,049.48 5,028.66 5,034.64 0.0M
2021-04-23 5,040.45 5,047.32 5,020.69 5,043.37 0.0M
2021-04-22 5,029.88 5,033.85 5,005.76 5,015.88 0.0M
2021-04-21 5,019.02 5,035.25 5,018.44 5,025.25 0.0M
2021-04-20 5,030.31 5,047.62 5,001.63 5,007.39 0.0M
2021-04-19 5,038.47 5,051.65 5,035.91 5,045.82 0.0M
2021-04-16 5,005.86 5,027.55 5,002.00 5,020.58 0.0M
2021-04-15 5,008.34 5,024.80 5,005.93 5,008.46 0.0M
2021-04-14 4,979.96 4,996.78 4,973.19 4,973.19 0.0M
2021-04-13 4,960.05 4,989.30 4,960.05 4,977.23 0.0M
2021-04-12 4,973.05 4,981.57 4,956.95 4,959.09 0.0M
2021-04-09 4,955.72 4,970.13 4,948.73 4,962.48 0.0M
2021-04-08 4,974.04 4,983.58 4,963.89 4,974.58 0.0M
2021-04-07 4,960.91 4,962.66 4,941.18 4,942.18 0.0M
2021-04-06 4,949.76 4,964.85 4,949.76 4,951.33 0.0M
2021-04-05 4,937.44 4,942.32 4,910.39 4,911.47 0.0M
2021-03-31 4,892.01 4,900.74 4,881.07 4,892.37 0.0M
2021-03-30 4,851.31 4,867.51 4,838.54 4,857.55 0.0M
2021-03-29 4,826.60 4,863.34 4,819.74 4,844.73 0.0M
2021-03-26 4,862.23 4,868.67 4,847.85 4,860.74 0.0M
2021-03-25 4,789.04 4,854.96 4,785.65 4,826.25 0.0M
2021-03-24 4,821.60 4,825.79 4,769.63 4,773.27 0.0M
2021-03-23 4,835.03 4,868.05 4,809.89 4,813.94 0.0M
2021-03-22 4,836.76 4,870.37 4,819.86 4,863.93 0.0M
2021-03-19 4,913.40 4,919.44 4,866.89 4,873.29 0.0M
2021-03-18 4,858.47 4,913.64 4,858.47 4,883.89 0.0M
2021-03-17 4,822.04 4,922.91 4,818.74 4,906.60 0.0M
2021-03-16 4,845.90 4,871.99 4,842.62 4,855.55 0.0M
2021-03-12 4,806.88 4,831.43 4,803.42 4,830.10 0.0M
2021-03-11 4,817.44 4,854.02 4,811.97 4,840.97 0.0M
2021-03-10 4,763.11 4,789.50 4,745.77 4,785.47 0.0M
2021-03-09 4,703.80 4,724.34 4,696.09 4,722.33 0.0M
2021-03-08 4,649.52 4,683.88 4,648.96 4,667.81 0.0M
2021-03-05 4,719.76 4,721.44 4,682.20 4,700.79 0.0M
2021-03-04 4,791.02 4,816.63 4,729.92 4,737.32 0.0M
2021-03-03 4,808.29 4,810.79 4,762.45 4,779.50 0.0M
2021-03-02 4,853.83 4,858.38 4,817.79 4,855.41 0.0M
2021-03-01 4,841.82 4,859.68 4,834.82 4,842.83 0.0M
2021-02-26 4,805.27 4,807.35 4,766.04 4,776.74 0.0M
2021-02-25 4,837.46 4,846.77 4,754.55 4,804.80 0.0M
2021-02-24 4,886.22 4,901.48 4,865.35 4,899.99 0.0M
2021-02-23 4,842.85 4,871.70 4,826.02 4,868.41 0.0M
2021-02-22 4,810.12 4,847.43 4,800.58 4,824.51 0.0M
2021-02-19 4,903.14 4,912.19 4,871.51 4,883.50 0.0M
2021-02-18 4,925.65 4,929.51 4,884.72 4,918.62 0.0M
2021-02-17 4,923.42 4,963.37 4,919.32 4,949.39 0.0M
2021-02-16 4,950.08 4,961.89 4,938.93 4,958.99 0.0M
2021-02-15 5,007.14 5,014.92 5,005.63 5,011.90 0.0M
2021-02-12 4,983.06 5,023.36 4,978.42 5,010.65 0.0M
2021-02-11 5,014.72 5,021.92 5,000.65 5,008.77 0.0M
2021-02-10 4,992.89 4,998.78 4,976.98 4,995.90 0.0M
2021-02-09 4,979.09 4,984.42 4,963.22 4,975.99 0.0M
2021-02-08 4,952.82 4,980.95 4,952.82 4,972.28 0.0M
2021-02-05 4,948.41 4,979.34 4,946.70 4,966.60 0.0M
2021-02-04 4,924.05 4,924.99 4,879.12 4,897.83 0.0M
2021-02-03 4,969.07 4,974.01 4,940.15 4,948.63 0.0M
2021-02-02 4,959.70 4,971.02 4,928.44 4,965.59 0.0M
2021-01-29 4,964.55 4,966.11 4,866.06 4,866.06 0.0M
2021-01-28 4,909.88 4,967.71 4,906.65 4,956.78 0.0M
2021-01-27 4,950.27 4,960.56 4,918.84 4,934.71 0.0M
2021-01-26 5,001.75 5,015.15 4,976.44 5,005.13 0.0M
2021-01-25 4,983.43 4,990.14 4,941.42 4,973.00 0.0M
2021-01-22 5,025.38 5,036.06 4,998.75 5,012.41 0.0M
2021-01-21 5,084.01 5,085.85 5,048.64 5,072.64 0.0M
2021-01-20 5,098.53 5,114.17 5,094.53 5,096.79 0.0M
2021-01-19 5,086.73 5,092.87 5,076.01 5,078.98 0.0M
2021-01-18 5,042.41 5,075.50 5,039.03 5,071.64 0.0M
2021-01-15 5,038.06 5,073.39 5,026.89 5,052.21 0.0M
2021-01-14 5,035.98 5,083.50 5,032.23 5,067.40 0.0M
2021-01-13 5,041.72 5,061.75 5,033.83 5,036.06 0.0M
2021-01-12 4,996.63 5,053.03 4,996.20 5,047.32 0.0M
2021-01-11 4,951.67 4,998.90 4,946.94 4,990.14 0.0M
2021-01-08 5,025.63 5,027.15 4,962.78 4,987.90 0.0M
2021-01-07 5,037.15 5,038.93 4,984.27 4,984.27 0.0M
2021-01-06 5,042.05 5,101.44 5,041.59 5,081.82 0.0M
2021-01-05 4,990.77 5,040.55 4,990.77 5,036.64 0.0M
2021-01-04 5,063.42 5,069.19 5,010.02 5,023.23 0.0M