S

MXIR0
🏛️ Mexiko →
1,526.45
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 739.56 740.21 727.80 735.54 0.0M
2023-12-28 738.09 741.93 735.36 738.72 0.0M
2023-12-27 736.30 738.54 733.10 735.06 0.0M
2023-12-26 732.26 736.45 731.78 733.87 0.0M
2023-12-25 733.84 736.15 728.76 731.76 0.0M
2023-12-22 733.84 736.15 728.76 731.76 0.0M
2023-12-21 733.32 735.86 729.43 734.83 0.0M
2023-12-20 736.33 740.23 726.97 726.97 0.0M
2023-12-19 733.59 737.03 731.25 736.01 0.0M
2023-12-18 729.21 739.61 728.93 736.34 0.0M
2023-12-15 717.89 728.04 716.53 726.34 0.0M
2023-12-14 732.15 732.21 713.20 718.95 0.0M
2023-12-13 722.89 732.45 721.86 725.92 0.0M
2023-12-11 727.04 729.29 722.58 726.32 0.0M
2023-12-08 718.23 726.80 717.57 725.99 0.0M
2023-12-07 708.40 727.17 708.10 725.13 0.0M
2023-12-06 716.23 716.23 701.03 701.83 0.0M
2023-12-05 711.79 719.76 708.56 715.08 0.0M
2023-12-04 711.71 715.45 704.67 715.45 0.0M
2023-12-01 718.71 719.97 713.25 716.17 0.0M
2023-11-30 733.12 736.35 719.77 725.81 0.0M
2023-11-29 731.25 731.40 724.21 726.85 0.0M
2023-11-28 724.60 725.97 720.73 724.13 0.0M
2023-11-27 720.02 727.91 720.02 724.01 0.0M
2023-11-24 724.74 727.53 721.42 723.11 0.0M
2023-11-23 729.64 730.01 728.72 729.79 0.0M
2023-11-22 732.13 736.85 725.28 729.79 0.0M
2023-11-21 725.94 730.97 724.58 728.81 0.0M
2023-11-17 721.27 725.47 719.54 724.75 0.0M
2023-11-16 718.05 724.90 715.47 724.90 0.0M
2023-11-15 729.39 730.02 717.46 721.25 0.0M
2023-11-14 724.13 728.36 723.16 725.02 0.0M
2023-11-13 724.24 726.63 722.24 722.71 0.0M
2023-11-10 718.34 725.49 717.39 725.37 0.0M
2023-11-09 707.53 718.30 704.68 715.13 0.0M
2023-11-08 698.45 705.32 696.73 705.14 0.0M
2023-11-07 693.42 701.79 692.36 696.32 0.0M
2023-11-06 690.56 694.99 686.56 694.14 0.0M
2023-11-03 674.14 688.16 671.39 685.92 0.0M
2023-11-01 669.56 679.86 669.56 678.74 0.0M
2023-10-31 665.28 668.65 657.15 667.83 0.0M
2023-10-30 659.35 669.15 657.59 666.96 0.0M
2023-10-27 658.25 661.22 652.80 657.07 0.0M
2023-10-26 673.43 674.16 650.81 653.77 0.0M
2023-10-25 694.23 694.26 676.77 677.49 0.0M
2023-10-24 688.49 694.14 687.08 692.96 0.0M
2023-10-23 678.73 687.88 677.20 684.94 0.0M
2023-10-20 694.22 694.53 676.74 677.72 0.0M
2023-10-19 701.91 704.64 691.89 692.84 0.0M
2023-10-18 680.22 688.50 677.15 679.38 0.0M
2023-10-17 684.52 685.75 676.39 685.64 0.0M
2023-10-16 684.11 691.88 683.75 688.21 0.0M
2023-10-13 691.21 692.29 683.99 685.93 0.0M
2023-10-12 692.98 702.01 692.60 696.28 0.0M
2023-10-11 690.62 695.19 688.11 692.58 0.0M
2023-10-10 696.03 701.87 690.94 691.24 0.0M
2023-10-09 694.55 705.80 692.33 699.98 0.0M
2023-10-06 686.34 700.04 685.52 699.23 0.0M
2023-10-05 675.89 688.30 671.68 686.59 0.0M
2023-10-04 665.36 676.22 665.36 674.92 0.0M
2023-10-03 667.50 671.25 660.94 665.17 0.0M
2023-10-02 652.15 667.54 651.41 666.65 0.0M
2023-09-29 653.65 655.95 645.10 647.55 0.0M
2023-09-28 647.75 658.28 644.82 652.29 0.0M
2023-09-27 648.53 652.51 642.84 649.52 0.0M
2023-09-26 646.39 646.39 639.32 642.59 0.0M
2023-09-25 641.51 648.50 638.67 648.45 0.0M
2023-09-22 637.44 641.69 633.95 635.46 0.0M
2023-09-21 640.12 645.02 634.90 636.35 0.0M
2023-09-20 654.95 657.94 643.79 644.23 0.0M
2023-09-19 655.43 657.72 648.97 655.29 0.0M
2023-09-18 652.47 661.02 652.16 658.27 0.0M
2023-09-15 669.06 669.16 653.74 655.82 0.0M
2023-09-14 673.38 673.76 667.74 672.38 0.0M
2023-09-13 663.67 672.62 663.57 669.55 0.0M
2023-09-12 677.81 681.12 667.49 668.29 0.0M
2023-09-11 688.79 689.12 674.53 679.56 0.0M
2023-09-08 679.80 689.37 679.80 686.40 0.0M
2023-09-07 676.28 687.18 675.28 685.70 0.0M
2023-09-06 699.93 700.30 689.34 693.09 0.0M
2023-09-05 684.29 697.77 683.08 695.73 0.0M
2023-09-04 681.83 684.69 681.59 683.45 0.0M
2023-09-01 684.92 685.26 678.04 680.36 0.0M
2023-08-31 669.06 686.41 669.02 685.92 0.0M
2023-08-30 665.37 670.30 662.33 668.08 0.0M
2023-08-29 649.84 666.43 649.64 665.32 0.0M
2023-08-28 643.63 649.09 637.13 648.44 0.0M
2023-08-25 643.85 648.61 631.94 640.47 0.0M
2023-08-24 671.86 671.86 643.23 643.25 0.0M
2023-08-23 645.58 655.59 643.61 654.15 0.0M
2023-08-22 659.51 659.51 643.76 645.85 0.0M
2023-08-21 640.96 656.83 640.61 655.94 0.0M
2023-08-18 621.41 630.72 617.08 627.94 0.0M
2023-08-17 640.64 640.98 631.71 632.24 0.0M
2023-08-16 645.45 646.18 639.03 639.41 0.0M
2023-08-15 652.17 655.28 644.34 645.57 0.0M
2023-08-14 633.44 649.49 631.90 649.20 0.0M
2023-08-11 635.72 637.37 629.53 632.36 0.0M
2023-08-10 641.82 650.02 636.60 641.02 0.0M
2023-08-09 656.92 656.92 640.27 641.50 0.0M
2023-08-08 660.55 663.42 652.20 656.34 0.0M
2023-08-07 661.92 663.10 656.39 662.31 0.0M
2023-08-04 664.83 668.71 657.03 658.47 0.0M
2023-08-03 666.97 678.18 666.97 672.70 0.0M
2023-08-02 672.96 673.56 660.36 663.58 0.0M
2023-08-01 672.93 682.98 670.57 680.42 0.0M
2023-07-31 672.28 674.36 669.90 673.11 0.0M
2023-07-28 665.78 672.02 664.81 670.17 0.0M
2023-07-27 673.39 673.62 663.07 665.87 0.0M
2023-07-26 664.86 666.15 656.08 662.39 0.0M
2023-07-25 663.22 671.31 663.07 668.09 0.0M
2023-07-24 661.63 663.23 655.21 657.81 0.0M
2023-07-21 666.76 668.94 659.54 660.91 0.0M
2023-07-20 666.79 670.49 659.18 661.21 0.0M
2023-07-19 673.18 676.26 668.40 669.48 0.0M
2023-07-18 667.19 674.61 661.13 671.70 0.0M
2023-07-17 666.38 670.61 663.20 668.67 0.0M
2023-07-14 668.99 676.69 656.99 659.46 0.0M
2023-07-13 661.47 666.13 660.37 665.23 0.0M
2023-07-12 652.27 655.88 646.71 653.20 0.0M
2023-07-11 651.85 654.27 647.09 653.32 0.0M
2023-07-10 650.54 652.80 642.69 649.08 0.0M
2023-07-07 653.50 657.01 650.77 651.23 0.0M
2023-07-06 649.24 660.69 646.07 655.59 67.0M
2023-07-05 647.08 657.10 647.08 651.94 0.0M
2023-07-04 651.73 652.77 651.18 652.63 0.0M
2023-07-03 653.57 654.24 650.26 652.49 0.0M
2023-06-30 649.08 656.55 648.14 654.57 0.0M
2023-06-29 643.57 645.38 640.42 643.37 0.0M
2023-06-28 636.48 647.22 636.48 641.39 0.0M
2023-06-27 631.99 645.34 631.92 643.37 0.0M
2023-06-26 642.51 648.86 630.27 630.56 0.0M
2023-06-23 644.71 647.08 639.80 642.61 0.0M
2023-06-22 638.71 650.56 638.71 650.22 0.0M
2023-06-21 649.62 650.55 638.40 640.92 0.0M
2023-06-20 646.03 653.76 642.73 652.49 0.0M
2023-06-19 649.77 650.72 646.94 647.37 0.0M
2023-06-16 657.63 657.63 645.83 646.41 0.0M
2023-06-15 643.20 653.41 642.04 650.53 0.0M
2023-06-14 633.15 643.94 631.96 643.80 0.0M
2023-06-13 638.21 638.85 630.35 634.35 0.0M
2023-06-12 620.74 632.85 619.98 632.37 0.0M
2023-06-09 619.58 625.53 615.77 616.43 0.0M
2023-06-08 612.76 623.03 612.64 620.07 0.0M
2023-06-07 623.93 626.34 611.93 612.44 0.0M
2023-06-06 627.35 629.14 624.03 626.60 0.0M
2023-06-05 631.30 633.31 626.82 628.71 0.0M
2023-06-02 628.37 633.44 627.29 632.13 0.0M
2023-06-01 618.80 630.76 617.81 628.10 0.0M
2023-05-31 621.50 625.17 616.85 620.57 0.0M
2023-05-30 632.19 644.30 624.04 625.20 0.0M
2023-05-29 621.80 622.91 620.91 622.76 0.0M
2023-05-26 609.58 626.15 609.58 623.99 0.0M
2023-05-25 607.89 613.28 600.14 610.74 0.0M
2023-05-24 576.78 582.39 576.51 581.78 0.0M
2023-05-23 591.79 592.73 585.04 585.90 0.0M
2023-05-22 592.38 596.47 590.53 592.66 0.0M
2023-05-19 587.23 588.99 584.13 586.44 0.0M
2023-05-18 581.53 588.92 579.45 588.56 0.0M
2023-05-17 572.85 577.83 572.06 577.26 0.0M
2023-05-16 563.07 567.24 563.07 565.22 0.0M
2023-05-15 565.95 566.51 562.16 563.39 0.0M
2023-05-12 566.50 567.58 560.94 564.04 0.0M
2023-05-11 567.88 568.51 565.01 566.19 0.0M
2023-05-10 564.98 566.94 557.29 562.83 0.0M
2023-05-09 565.52 567.04 564.30 564.74 0.0M
2023-05-08 565.88 569.82 563.76 569.05 0.0M
2023-05-05 556.81 565.47 556.54 564.36 0.0M
2023-05-04 553.87 558.62 552.44 554.63 0.0M
2023-05-03 560.59 563.49 555.56 557.16 0.0M
2023-05-02 568.40 568.95 560.52 561.19 0.0M
2023-04-28 564.89 569.75 562.76 569.75 0.0M
2023-04-27 564.98 567.89 561.37 566.83 0.0M
2023-04-26 559.05 561.92 555.04 556.59 0.0M
2023-04-25 558.58 560.09 551.28 551.61 0.0M
2023-04-24 564.77 568.05 559.76 562.35 0.0M
2023-04-21 564.50 566.89 561.39 565.13 0.0M
2023-04-20 569.91 572.14 565.08 566.56 0.0M
2023-04-19 571.25 573.79 568.96 572.33 0.0M
2023-04-18 577.78 578.54 572.51 574.04 0.0M
2023-04-17 571.00 574.52 569.13 572.47 0.0M
2023-04-14 568.60 573.59 565.73 570.26 0.0M
2023-04-13 565.72 569.83 564.15 568.81 0.0M
2023-04-12 569.62 571.93 560.32 561.15 0.0M
2023-04-11 572.72 573.14 569.10 572.68 0.0M
2023-04-10 570.05 572.58 567.98 571.93 0.0M
2023-04-05 571.68 575.21 570.14 573.36 0.0M
2023-04-04 574.00 576.78 570.98 573.39 0.0M
2023-04-03 572.15 573.64 569.30 573.33 0.0M
2023-03-31 565.11 573.49 565.11 573.17 0.0M
2023-03-30 566.13 569.44 564.98 567.93 0.0M
2023-03-29 562.15 563.46 558.49 562.35 0.0M
2023-03-28 561.27 561.27 554.29 557.68 0.0M
2023-03-27 563.82 565.09 557.95 558.17 0.0M
2023-03-24 570.27 570.69 561.72 564.37 0.0M
2023-03-23 568.40 575.62 566.99 572.05 0.0M
2023-03-22 565.91 572.67 560.63 562.46 0.0M
2023-03-21 567.35 569.68 561.76 567.27 0.0M
2023-03-17 562.03 566.14 561.37 564.92 0.0M
2023-03-16 557.39 564.22 555.06 561.36 0.0M
2023-03-15 548.03 555.11 545.97 554.84 0.0M
2023-03-14 546.01 549.65 538.33 545.45 0.0M
2023-03-13 539.17 551.26 535.00 544.70 0.0M
2023-03-10 537.18 537.65 528.75 531.30 0.0M
2023-03-09 530.89 538.54 526.08 526.08 0.0M
2023-03-08 529.90 533.48 527.61 532.80 0.0M
2023-03-07 538.02 540.23 532.78 533.98 0.0M
2023-03-06 536.61 544.42 536.35 537.48 0.0M
2023-03-03 529.94 535.60 528.64 535.17 0.0M
2023-03-02 521.08 529.03 519.47 527.59 0.0M
2023-03-01 529.97 530.87 521.47 523.80 0.0M
2023-02-28 531.86 537.23 531.11 532.37 0.0M
2023-02-27 536.27 539.63 533.33 533.77 0.0M
2023-02-24 532.01 533.14 528.06 531.18 0.0M
2023-02-23 539.22 539.82 531.00 538.08 0.0M
2023-02-22 530.60 533.51 526.67 531.38 0.0M
2023-02-21 526.65 531.02 524.69 524.82 0.0M
2023-02-20 535.69 536.09 534.11 534.99 0.0M
2023-02-17 541.69 542.51 529.80 534.01 0.0M
2023-02-16 551.28 555.23 545.49 545.49 0.0M
2023-02-15 552.19 557.88 551.24 557.88 0.0M
2023-02-14 547.96 554.07 544.86 550.80 0.0M
2023-02-13 546.67 551.32 544.67 549.66 0.0M
2023-02-10 548.34 550.07 540.04 543.97 0.0M
2023-02-09 566.56 567.71 551.15 553.26 0.0M
2023-02-08 567.73 568.77 560.49 561.15 0.0M
2023-02-07 560.38 567.39 556.38 566.20 0.0M
2023-02-03 552.50 568.95 552.50 562.25 0.0M
2023-02-02 556.32 564.42 553.51 559.02 0.0M
2023-02-01 537.71 550.13 535.28 546.84 0.0M
2023-01-31 534.57 541.93 534.38 541.93 0.0M
2023-01-30 538.78 541.53 535.48 535.93 0.0M
2023-01-27 540.28 549.83 540.28 546.23 0.0M
2023-01-26 542.64 544.79 536.18 543.61 0.0M
2023-01-25 526.15 535.45 523.98 534.66 0.0M
2023-01-24 532.42 537.39 527.55 534.37 0.0M
2023-01-23 526.59 535.32 525.86 533.06 0.0M
2023-01-20 513.49 523.97 512.61 523.59 0.0M
2023-01-19 509.78 515.95 508.74 511.86 0.0M
2023-01-18 511.79 517.42 510.69 511.39 0.0M
2023-01-17 510.52 516.34 509.51 511.19 0.0M
2023-01-16 513.09 513.20 511.54 512.03 0.0M
2023-01-13 507.69 512.57 506.77 511.47 0.0M
2023-01-12 508.88 512.45 504.43 511.46 0.0M
2023-01-11 507.79 510.69 504.11 510.69 0.0M
2023-01-10 502.79 506.34 498.98 505.96 0.0M
2023-01-09 508.87 515.37 502.02 503.02 0.0M
2023-01-06 492.40 503.47 487.73 502.12 0.0M
2023-01-05 495.97 495.97 489.51 489.66 0.0M
2023-01-04 494.35 500.35 491.78 498.35 0.0M
2023-01-03 498.97 502.55 486.61 488.60 0.0M
2023-01-02 495.48 495.63 494.32 494.69 0.0M