S

MXDS
🏛️ Mexiko →
338.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 276.84 277.21 270.36 270.75 72.8M
2022-12-29 277.77 280.47 276.45 276.63 34.1M
2022-12-28 281.64 281.93 277.23 277.47 46.1M
2022-12-27 280.93 283.78 280.79 281.66 35.3M
2022-12-26 282.26 283.47 280.39 280.72 6.4M
2022-12-23 279.75 283.28 278.72 282.51 42.7M
2022-12-22 282.12 282.24 277.82 280.11 49.3M
2022-12-21 280.25 283.49 279.26 281.94 62.8M
2022-12-20 279.30 281.57 279.30 280.11 61.7M
2022-12-19 278.16 280.29 277.42 279.19 66.9M
2022-12-16 275.88 278.20 274.27 277.77 243.7M
2022-12-15 279.14 279.20 275.52 275.72 177.7M
2022-12-14 281.94 282.08 278.34 279.42 123.9M
2022-12-13 282.46 285.49 281.12 281.54 190.1M
2022-12-09 285.95 285.95 281.46 281.65 86.3M
2022-12-08 283.51 286.62 283.47 285.36 79.9M
2022-12-07 286.70 288.14 283.54 283.84 84.0M
2022-12-06 283.21 288.45 282.49 286.57 83.3M
2022-12-05 285.77 286.49 283.22 283.80 66.0M
2022-12-02 286.32 287.86 284.69 285.93 106.0M
2022-12-01 287.07 288.25 284.45 286.51 119.6M
2022-11-30 278.92 287.48 278.84 287.03 318.4M
2022-11-29 283.22 284.12 278.47 278.81 105.2M
2022-11-28 285.87 288.45 283.10 283.29 87.4M
2022-11-25 287.92 287.92 284.48 286.08 45.1M
2022-11-24 288.43 289.81 286.57 288.03 18.5M
2022-11-23 286.50 290.00 286.50 288.42 94.8M
2022-11-22 286.85 290.80 286.15 286.81 153.4M
2022-11-18 286.44 289.03 285.31 286.76 74.9M
2022-11-17 286.12 286.80 283.86 285.66 89.0M
2022-11-16 287.20 288.16 286.31 286.97 114.1M
2022-11-15 289.53 292.30 286.83 288.00 94.0M
2022-11-14 289.59 290.35 287.70 288.78 116.4M
2022-11-11 284.75 290.08 284.75 289.61 118.4M
2022-11-10 283.85 287.42 283.39 284.46 116.2M
2022-11-09 283.48 285.67 280.98 282.11 128.7M
2022-11-08 282.76 284.06 281.55 283.63 142.5M
2022-11-07 284.03 286.01 281.32 282.67 116.9M
2022-11-04 280.71 285.01 280.17 284.16 98.2M
2022-11-03 281.40 281.40 275.08 278.96 162.8M
2022-11-01 278.14 282.98 278.14 282.40 123.9M
2022-10-31 273.42 277.96 272.14 277.69 124.2M
2022-10-28 272.87 273.96 270.31 273.17 70.7M
2022-10-27 274.02 275.68 272.07 273.02 161.9M
2022-10-26 269.38 274.44 269.32 274.09 245.9M
2022-10-25 264.89 269.90 264.25 269.68 190.5M
2022-10-24 260.86 265.96 260.86 265.04 149.9M
2022-10-21 256.85 261.35 256.85 261.08 143.9M
2022-10-20 257.24 257.51 255.07 256.74 233.6M
2022-10-19 256.75 257.63 255.32 256.89 133.7M
2022-10-18 256.12 258.03 255.40 256.79 167.7M
2022-10-17 252.84 256.59 252.68 255.45 130.2M
2022-10-14 253.36 254.63 251.73 252.03 107.3M
2022-10-13 250.98 254.66 248.58 252.94 142.9M
2022-10-12 252.46 254.08 251.24 251.98 125.7M
2022-10-11 250.46 254.88 248.54 252.59 125.0M
2022-10-10 251.52 253.87 250.25 250.56 73.7M
2022-10-07 254.99 254.99 251.09 251.73 103.4M
2022-10-06 252.96 257.61 252.84 255.57 126.7M
2022-10-05 253.73 253.73 251.76 252.87 106.9M
2022-10-04 252.54 254.60 252.10 254.00 108.4M
2022-10-03 247.86 252.25 247.44 251.90 149.2M
2022-09-30 249.43 250.66 246.73 247.01 122.8M
2022-09-29 251.24 252.53 248.08 249.37 105.9M
2022-09-28 249.97 253.67 249.14 251.74 131.3M
2022-09-27 248.77 251.17 248.32 249.79 79.8M
2022-09-26 251.38 251.71 248.13 248.48 90.4M
2022-09-23 255.39 255.39 249.46 251.25 97.1M
2022-09-22 260.26 260.26 255.70 256.23 96.8M
2022-09-21 262.07 262.73 259.95 260.38 134.7M
2022-09-20 261.74 263.18 259.89 261.88 155.8M
2022-09-19 259.91 260.95 256.77 260.61 145.6M
2022-09-15 260.46 261.73 259.07 259.83 604.1M
2022-09-14 261.54 263.06 260.37 260.51 117.6M
2022-09-13 265.02 265.75 261.25 261.50 149.2M
2022-09-12 262.20 266.39 261.98 265.65 88.9M
2022-09-09 258.79 262.15 258.79 261.69 71.7M
2022-09-08 257.36 258.96 255.89 258.13 83.1M
2022-09-07 256.01 257.44 253.98 256.87 110.3M
2022-09-06 256.52 257.22 254.66 256.19 92.6M
2022-09-05 255.75 256.68 254.14 256.38 12.5M
2022-09-02 256.13 257.65 254.38 255.72 94.5M
2022-09-01 250.65 254.98 248.86 253.35 113.3M
2022-08-31 255.74 256.74 250.74 251.17 378.4M
2022-08-30 257.75 257.95 254.52 255.78 83.6M
2022-08-29 261.86 261.86 257.48 257.75 91.9M
2022-08-26 264.02 264.41 261.40 262.61 53.0M
2022-08-25 263.46 265.66 262.45 264.55 86.3M
2022-08-24 265.44 266.68 263.00 263.21 79.9M
2022-08-23 265.29 266.41 264.16 265.68 92.6M
2022-08-22 267.04 267.70 264.36 265.10 83.7M
2022-08-19 268.30 268.30 266.89 267.49 65.0M
2022-08-18 267.91 268.81 265.59 268.50 69.7M
2022-08-17 266.76 267.82 265.53 267.59 76.8M
2022-08-16 264.74 267.05 264.74 266.84 106.7M
2022-08-15 265.40 266.52 264.66 264.82 56.2M
2022-08-12 264.43 266.03 264.11 265.81 80.8M
2022-08-11 260.30 264.53 259.01 264.17 156.0M
2022-08-10 257.70 262.31 257.70 260.06 117.9M
2022-08-09 256.56 257.83 256.41 257.32 100.2M
2022-08-08 255.49 258.42 255.49 257.66 111.2M
2022-08-05 254.94 257.20 253.15 255.20 91.2M
2022-08-04 256.54 260.65 254.43 256.14 109.8M
2022-08-03 256.68 258.05 255.26 256.21 119.7M
2022-08-02 258.09 258.76 254.60 256.19 120.5M
2022-08-01 262.18 263.88 257.83 258.08 103.5M
2022-07-29 261.36 263.00 261.32 262.38 164.2M
2022-07-28 256.05 262.01 256.04 261.76 109.7M
2022-07-27 254.98 256.29 252.58 255.98 130.7M
2022-07-26 256.83 257.88 254.03 254.57 105.5M
2022-07-25 257.30 258.76 256.66 256.83 74.9M
2022-07-22 258.21 258.43 255.82 257.40 88.0M
2022-07-21 257.23 258.03 254.47 257.80 81.1M
2022-07-20 258.03 258.65 256.24 256.57 76.0M
2022-07-19 257.74 260.03 256.34 258.27 89.7M
2022-07-18 257.52 259.36 256.45 256.88 60.2M
2022-07-15 255.54 257.20 254.94 256.97 67.2M
2022-07-14 258.03 258.14 254.25 255.16 113.5M
2022-07-13 257.97 259.94 255.58 258.64 159.4M
2022-07-12 258.14 259.83 258.14 259.11 114.2M
2022-07-11 259.47 259.47 257.32 258.22 65.6M
2022-07-08 258.22 259.80 256.41 259.55 91.1M
2022-07-07 261.17 262.60 258.83 259.07 163.4M
2022-07-06 259.97 261.00 258.53 260.67 98.6M
2022-07-05 262.55 262.55 256.64 259.23 99.0M
2022-07-04 260.99 265.47 260.74 262.56 26.8M
2022-07-01 259.65 261.73 257.52 260.99 69.1M
2022-06-30 262.13 262.28 258.29 259.48 151.7M
2022-06-29 264.77 264.77 262.30 262.69 106.4M
2022-06-28 264.97 266.90 262.86 264.70 112.5M
2022-06-27 261.56 265.64 261.35 264.75 69.6M
2022-06-24 255.82 262.52 254.49 261.36 108.4M
2022-06-23 258.60 258.74 255.47 255.87 100.4M
2022-06-22 262.64 262.64 258.11 258.46 91.7M
2022-06-21 261.24 264.83 261.24 263.67 74.5M
2022-06-20 263.28 263.29 261.10 261.35 32.6M
2022-06-17 261.76 264.56 260.92 263.43 401.4M
2022-06-16 265.32 265.32 260.26 261.51 123.6M
2022-06-15 266.00 268.22 264.99 266.08 99.6M
2022-06-14 265.74 267.71 263.88 265.10 129.2M
2022-06-13 265.23 266.14 261.55 264.88 146.0M
2022-06-10 268.11 268.11 264.67 265.29 85.5M
2022-06-09 271.77 272.48 268.43 268.71 101.5M
2022-06-08 272.10 272.85 270.71 271.70 123.5M
2022-06-07 269.30 272.73 267.66 272.40 110.2M
2022-06-06 274.51 275.61 270.28 270.97 85.6M
2022-06-03 274.32 274.87 273.00 274.38 121.1M
2022-06-02 277.32 277.32 272.82 274.70 151.0M
2022-06-01 279.45 279.67 276.48 277.35 126.2M
2022-05-31 281.60 282.15 277.73 279.48 972.9M
2022-05-30 282.35 283.28 280.01 281.46 61.8M
2022-05-27 281.17 283.03 279.85 282.48 120.9M
2022-05-26 281.57 281.81 280.66 281.03 147.7M
2022-05-25 278.57 281.46 278.57 279.73 236.4M
2022-05-24 278.18 279.63 277.58 278.90 177.2M
2022-05-23 280.64 282.64 279.29 279.45 105.4M
2022-05-20 280.47 282.33 279.32 280.16 150.0M
2022-05-19 273.89 280.87 273.05 279.54 191.6M
2022-05-18 281.07 281.07 273.53 274.89 249.4M
2022-05-17 277.13 282.24 276.92 281.31 150.2M
2022-05-16 271.50 277.76 271.20 276.18 123.9M
2022-05-13 270.32 272.23 269.17 271.39 148.7M
2022-05-12 268.45 271.65 266.85 269.53 172.5M
2022-05-11 268.05 271.59 267.19 269.85 173.0M
2022-05-10 268.20 269.94 267.74 268.09 167.0M
2022-05-09 269.63 269.63 265.77 267.92 110.3M
2022-05-06 274.01 274.10 269.68 269.93 101.7M
2022-05-05 278.11 278.11 274.05 274.61 132.1M
2022-05-04 275.56 279.21 274.18 278.62 103.0M
2022-05-03 280.61 280.61 275.19 275.85 108.1M
2022-05-02 279.01 280.72 277.58 280.49 89.3M
2022-04-29 285.09 286.20 278.49 279.01 148.7M
2022-04-28 285.50 285.91 280.75 285.59 156.3M
2022-04-27 284.38 285.57 282.67 283.56 108.0M
2022-04-26 283.18 285.10 282.82 283.85 128.3M
2022-04-25 286.10 286.10 282.64 282.64 118.1M
2022-04-22 285.16 287.33 284.86 286.10 105.9M
2022-04-21 287.67 289.38 284.55 285.22 110.8M
2022-04-20 291.30 291.57 286.44 286.85 122.7M
2022-04-19 288.79 291.56 288.62 291.24 105.3M
2022-04-18 288.30 290.33 288.09 288.46 62.8M
2022-04-13 287.85 289.50 286.25 288.30 68.5M
2022-04-12 290.62 291.54 286.79 287.50 116.6M
2022-04-11 291.39 291.54 289.14 289.86 67.1M
2022-04-08 294.20 294.20 290.95 291.41 75.3M
2022-04-07 295.41 295.70 293.50 293.91 143.6M
2022-04-06 296.03 297.37 294.64 295.34 109.4M
2022-04-05 298.80 299.10 295.09 295.92 105.8M
2022-04-04 300.62 301.17 298.13 299.26 69.9M
2022-04-01 299.69 303.12 298.75 300.62 108.9M
2022-03-31 294.81 300.73 294.81 299.69 140.4M
2022-03-30 296.59 297.22 293.57 294.79 120.7M
2022-03-29 292.82 297.12 292.32 296.56 165.2M
2022-03-28 292.11 294.02 291.84 293.33 84.2M
2022-03-25 294.47 294.54 289.76 292.11 87.6M
2022-03-24 291.55 294.87 290.44 294.47 105.1M
2022-03-23 293.57 293.99 290.75 291.40 103.4M
2022-03-22 292.04 295.07 291.00 294.06 168.0M
2022-03-18 291.57 293.28 287.99 292.04 536.9M
2022-03-17 286.08 291.63 285.69 291.38 119.7M
2022-03-16 285.29 289.46 284.42 286.07 156.5M
2022-03-15 285.45 286.35 283.83 285.09 212.4M
2022-03-14 291.95 291.95 284.35 286.00 154.8M
2022-03-11 293.47 294.74 291.44 291.95 99.7M
2022-03-10 294.45 295.40 292.52 293.08 120.8M
2022-03-09 291.31 295.34 291.31 295.03 121.0M
2022-03-08 289.19 293.76 288.17 292.12 146.1M
2022-03-07 294.29 294.29 286.69 289.16 140.3M
2022-03-04 295.66 295.66 291.40 294.25 111.0M
2022-03-03 295.38 298.78 294.76 295.70 121.6M
2022-03-02 292.00 295.94 291.99 295.52 108.8M
2022-03-01 293.20 295.55 289.85 291.63 108.3M
2022-02-28 289.44 294.01 286.47 293.13 775.3M
2022-02-25 284.33 289.72 284.26 289.49 116.9M
2022-02-24 282.88 284.90 278.47 284.28 131.1M
2022-02-23 290.53 290.53 283.96 284.70 134.3M
2022-02-22 287.74 290.81 286.00 290.39 117.6M
2022-02-21 288.07 288.27 285.26 287.30 29.9M
2022-02-18 289.18 289.68 287.51 288.07 77.4M
2022-02-17 293.14 293.55 288.73 289.18 94.1M
2022-02-16 290.84 294.58 290.16 293.24 108.9M
2022-02-15 285.88 292.29 285.84 290.48 103.4M
2022-02-14 290.65 290.65 284.58 285.69 137.9M
2022-02-11 287.22 293.02 287.13 290.69 99.3M
2022-02-10 287.36 288.72 285.86 287.59 172.7M
2022-02-09 284.82 287.70 284.82 287.54 98.0M
2022-02-08 279.13 284.42 278.63 284.28 99.3M
2022-02-04 276.83 280.11 275.96 279.01 76.8M
2022-02-03 282.52 282.52 276.91 277.09 88.2M
2022-02-02 281.34 283.69 281.18 283.42 51.5M
2022-02-01 280.69 281.73 279.40 281.29 98.7M
2022-01-31 276.76 281.26 276.43 279.92 150.3M
2022-01-28 276.46 278.39 274.17 276.69 122.2M
2022-01-27 281.04 281.82 275.99 276.18 121.2M
2022-01-26 281.64 282.88 279.57 280.35 104.1M
2022-01-25 279.42 281.25 274.75 280.60 135.1M
2022-01-24 282.60 282.60 273.73 279.70 109.1M
2022-01-21 285.09 286.31 281.62 282.62 85.4M
2022-01-20 285.66 287.66 284.97 285.46 93.3M
2022-01-19 287.28 287.77 283.83 285.66 102.0M
2022-01-18 290.77 290.77 286.58 287.24 71.3M
2022-01-17 289.62 291.27 289.62 290.73 16.3M
2022-01-14 289.95 290.25 287.86 289.63 75.4M
2022-01-13 291.65 292.33 289.76 290.25 106.7M
2022-01-12 288.77 292.25 288.44 291.78 102.8M
2022-01-11 286.65 289.02 286.00 288.70 104.6M
2022-01-10 288.04 288.99 286.52 286.64 72.6M
2022-01-07 289.19 289.69 287.77 288.03 64.4M
2022-01-06 289.72 290.46 288.63 289.62 82.6M
2022-01-05 290.96 292.33 289.28 289.96 60.8M
2022-01-04 291.58 292.45 290.63 291.50 64.2M
2022-01-03 292.66 293.92 290.43 290.92 35.9M