S

MXXCP
🏛️ Mexiko →
517.30
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
2021-12-31 441.96 444.38 441.33 443.52 53.3M
2021-12-30 439.61 442.95 439.17 442.59 92.4M
2021-12-29 442.95 445.06 438.44 439.07 66.2M
2021-12-28 442.84 446.23 442.00 443.06 92.5M
2021-12-27 439.98 443.63 437.73 443.30 68.4M
2021-12-24 438.00 440.40 437.49 439.98 9.4M
2021-12-23 436.18 439.91 435.86 438.28 110.4M
2021-12-22 433.94 436.43 432.46 436.09 129.5M
2021-12-21 431.91 434.21 429.30 433.43 165.2M
2021-12-20 435.37 435.37 427.08 429.56 134.8M
2021-12-17 427.20 436.60 427.06 435.74 525.5M
2021-12-16 427.03 432.14 426.04 427.92 154.1M
2021-12-15 426.06 427.05 422.78 426.21 194.9M
2021-12-14 419.91 428.55 418.96 426.86 256.5M
2021-12-13 426.54 426.54 419.34 420.06 268.8M
2021-12-10 426.43 426.74 424.42 426.55 132.8M
2021-12-09 425.44 427.28 423.85 426.76 157.2M
2021-12-08 424.42 425.95 422.89 425.38 162.1M
2021-12-07 422.49 425.13 421.09 424.34 203.0M
2021-12-06 421.51 423.45 420.36 421.82 184.9M
2021-12-03 423.77 428.07 421.03 421.58 201.1M
2021-12-02 416.88 424.42 415.86 424.22 171.1M
2021-12-01 415.66 422.73 415.66 416.68 249.4M
2021-11-30 413.54 415.46 409.36 414.19 901.8M
2021-11-29 412.79 415.57 410.76 414.94 271.2M
2021-11-26 420.56 420.56 408.90 412.56 186.6M
2021-11-25 423.31 423.71 421.45 421.82 57.9M
2021-11-24 425.98 426.61 421.81 423.39 199.9M
2021-11-23 420.51 426.20 420.51 425.70 170.2M
2021-11-22 423.85 424.50 420.22 420.90 149.6M
2021-11-19 422.63 423.96 421.11 423.42 167.2M
2021-11-18 426.07 426.87 421.23 423.49 188.2M
2021-11-17 426.56 426.56 422.30 425.32 149.1M
2021-11-16 428.47 429.76 425.06 426.28 229.7M
2021-11-12 431.05 432.67 427.86 428.58 210.5M
2021-11-11 431.32 431.52 429.13 430.79 172.7M
2021-11-10 434.46 434.51 429.90 430.80 155.2M
2021-11-09 435.16 435.86 431.45 434.13 210.7M
2021-11-08 433.11 437.76 432.95 435.16 223.8M
2021-11-05 432.45 434.93 431.42 432.93 232.2M
2021-11-04 431.92 432.93 428.05 432.14 202.7M
2021-11-03 430.29 432.80 429.23 432.21 221.9M
2021-11-01 427.89 432.16 427.89 430.31 102.4M
2021-10-29 426.31 428.85 424.81 427.48 170.5M
2021-10-28 430.64 430.64 426.30 426.67 176.0M
2021-10-27 434.15 434.15 429.80 430.31 133.8M
2021-10-26 433.05 434.54 431.70 434.27 156.2M
2021-10-25 431.81 433.81 429.84 431.30 132.9M
2021-10-22 432.34 434.68 430.50 431.75 165.3M
2021-10-21 434.73 434.82 428.97 432.76 198.4M
2021-10-20 435.43 438.02 434.73 435.22 150.0M
2021-10-19 438.20 438.67 434.64 435.95 155.4M
2021-10-18 439.61 440.07 437.11 438.28 143.8M
2021-10-15 434.83 439.66 434.83 439.28 185.1M
2021-10-14 432.36 435.35 432.36 434.02 183.1M
2021-10-13 432.26 432.78 429.12 431.40 190.5M
2021-10-12 430.92 433.44 430.43 431.59 142.1M
2021-10-11 425.80 431.24 425.80 430.04 109.0M
2021-10-08 423.76 427.83 423.43 425.79 141.4M
2021-10-07 425.19 428.16 423.32 423.58 261.2M
2021-10-06 424.46 424.62 420.92 424.29 167.6M
2021-10-05 423.70 425.09 423.03 424.93 159.8M
2021-10-04 425.15 427.82 422.57 423.37 106.0M
2021-10-01 427.72 427.72 423.38 425.09 137.3M
2021-09-30 426.24 427.93 424.45 427.79 212.6M
2021-09-29 424.78 427.02 423.05 425.40 220.3M
2021-09-28 429.77 429.77 423.90 424.23 204.3M
2021-09-27 425.81 430.41 425.20 429.69 150.2M
2021-09-24 427.95 428.28 425.13 425.66 128.0M
2021-09-23 427.60 429.57 427.33 428.64 197.2M
2021-09-22 423.84 429.49 423.72 427.56 159.0M
2021-09-21 422.32 424.34 420.67 423.43 155.5M
2021-09-20 426.99 426.99 419.96 421.28 159.8M
2021-09-17 434.69 434.69 427.01 427.37 670.2M
2021-09-15 431.31 435.02 431.22 434.67 191.0M
2021-09-14 429.00 432.63 427.40 431.50 176.4M
2021-09-13 429.30 433.23 428.45 428.93 128.4M
2021-09-10 429.07 431.35 428.43 429.00 118.9M
2021-09-09 428.70 428.96 426.51 428.15 150.1M
2021-09-08 432.18 432.18 428.09 428.78 162.6M
2021-09-07 435.77 435.77 431.66 432.87 127.7M
2021-09-06 431.83 436.37 431.48 435.71 23.6M
2021-09-03 434.42 434.62 431.12 431.85 109.2M
2021-09-02 434.56 435.05 432.49 433.75 128.7M
2021-09-01 444.13 444.13 434.02 434.71 173.4M
2021-08-31 437.97 443.91 437.87 443.36 361.3M
2021-08-30 436.40 438.36 433.90 437.75 116.1M
2021-08-27 436.64 436.64 434.52 436.36 141.4M
2021-08-26 435.06 435.99 432.24 434.98 170.3M
2021-08-25 434.24 435.76 432.32 435.54 135.7M
2021-08-24 432.77 435.52 431.93 432.55 163.2M
2021-08-23 427.96 434.44 427.96 433.03 135.6M
2021-08-20 426.53 429.29 424.47 427.85 155.3M
2021-08-19 431.23 431.23 422.75 425.27 170.3M
2021-08-18 429.35 433.44 427.51 432.64 219.1M
2021-08-17 428.24 429.64 425.92 429.21 224.0M
2021-08-16 428.03 429.49 426.03 428.02 99.3M
2021-08-13 426.04 429.34 425.41 429.05 115.7M
2021-08-12 427.70 427.70 425.29 425.63 141.9M
2021-08-11 426.90 428.48 425.86 427.85 140.1M
2021-08-10 425.25 427.42 423.94 426.29 121.2M
2021-08-09 426.12 426.42 423.70 424.55 129.0M
2021-08-06 425.89 428.52 425.89 426.34 135.0M
2021-08-05 427.48 429.04 425.56 426.75 141.9M
2021-08-04 430.76 430.76 425.60 427.25 153.1M
2021-08-03 424.87 431.41 423.59 430.96 190.7M
2021-08-02 425.86 428.49 424.30 424.85 137.7M
2021-07-30 430.30 430.30 424.24 424.94 216.3M
2021-07-29 429.38 432.91 428.55 431.23 196.2M
2021-07-28 425.91 429.15 425.35 428.99 140.7M
2021-07-27 425.77 426.25 423.30 425.56 165.2M
2021-07-26 420.89 427.42 420.81 425.54 118.3M
2021-07-23 420.81 421.46 419.10 420.49 84.1M
2021-07-22 418.81 420.84 417.04 420.15 135.0M
2021-07-21 412.19 419.05 412.19 418.41 120.3M
2021-07-20 411.50 414.17 410.97 412.22 116.5M
2021-07-19 418.09 418.09 406.54 410.55 153.0M
2021-07-16 420.24 420.48 417.00 419.58 143.9M
2021-07-15 414.52 421.63 414.40 420.49 154.0M
2021-07-14 413.64 414.44 411.73 413.77 192.4M
2021-07-13 417.12 417.53 410.97 412.44 115.4M
2021-07-12 416.32 417.47 414.47 416.67 91.0M
2021-07-09 414.41 418.29 414.41 416.52 99.1M
2021-07-08 416.55 416.55 413.04 414.76 167.7M
2021-07-07 419.12 419.94 416.16 418.69 163.3M
2021-07-06 422.98 422.98 415.16 418.52 142.3M
2021-07-05 420.06 423.01 420.06 422.61 25.7M
2021-07-02 420.85 420.85 419.38 419.93 121.4M
2021-07-01 419.74 422.36 418.91 421.05 145.5M
2021-06-30 420.19 421.41 417.66 420.07 211.3M
2021-06-29 419.90 420.91 418.55 420.08 182.8M
2021-06-28 421.88 422.72 418.13 420.12 106.9M
2021-06-25 421.33 422.76 420.76 421.73 136.0M
2021-06-24 419.94 422.77 417.70 421.81 182.6M
2021-06-23 418.79 421.69 417.89 418.78 191.1M
2021-06-22 420.70 421.11 416.08 418.55 118.3M
2021-06-21 420.11 421.06 418.33 420.09 104.3M
2021-06-18 418.51 421.71 416.41 420.10 491.6M
2021-06-17 422.19 425.02 417.40 419.20 200.2M
2021-06-16 424.85 424.85 420.71 422.01 166.7M
2021-06-15 425.94 425.94 423.67 424.54 189.1M
2021-06-14 427.52 427.69 425.05 425.41 106.4M
2021-06-11 425.43 428.64 424.70 427.47 154.2M
2021-06-10 424.53 426.58 423.26 424.09 141.5M
2021-06-09 423.93 424.91 422.52 424.49 108.1M
2021-06-08 428.21 428.21 422.61 424.08 173.9M
2021-06-07 420.64 430.66 420.64 428.48 191.1M
2021-06-04 421.70 422.09 418.41 420.50 149.0M
2021-06-03 422.53 422.74 418.75 421.69 167.3M
2021-06-02 422.83 425.32 422.09 422.78 190.0M
2021-06-01 424.01 424.93 421.44 422.51 188.2M
2021-05-31 416.70 425.06 416.22 423.58 64.7M
2021-05-28 414.77 417.33 411.74 416.83 139.6M
2021-05-27 409.97 414.19 409.70 413.48 525.7M
2021-05-26 407.95 410.57 407.83 409.31 160.5M
2021-05-25 412.28 412.80 406.85 407.13 137.5M
2021-05-24 415.59 415.59 411.57 412.32 86.9M
2021-05-21 416.58 416.74 411.66 414.90 107.9M
2021-05-20 413.41 416.61 409.87 416.00 311.0M
2021-05-19 412.96 412.96 407.49 411.52 158.8M
2021-05-18 412.39 416.26 412.39 414.77 173.9M
2021-05-17 410.04 411.55 408.74 411.35 121.9M
2021-05-14 406.85 411.08 406.85 410.01 119.9M
2021-05-13 407.36 409.62 405.82 406.85 142.0M
2021-05-12 413.65 413.65 405.74 406.08 164.4M
2021-05-11 412.35 413.87 409.97 413.47 134.5M
2021-05-10 410.40 417.04 410.40 415.01 148.5M
2021-05-07 407.89 411.41 407.43 410.01 138.7M
2021-05-06 404.62 408.04 403.74 407.50 272.0M
2021-05-05 402.85 405.70 402.79 403.26 139.6M
2021-05-04 403.89 403.98 400.57 402.58 178.6M
2021-05-03 401.46 404.58 401.46 403.90 116.4M
2021-04-30 405.37 407.29 399.31 400.01 318.0M
2021-04-29 406.44 410.87 405.72 407.16 195.1M
2021-04-28 406.62 407.70 403.40 403.88 136.4M
2021-04-27 408.76 411.04 405.90 406.41 176.3M
2021-04-26 409.38 410.32 406.75 407.19 147.7M
2021-04-23 408.17 409.57 405.87 408.54 171.9M
2021-04-22 407.22 408.72 404.92 408.22 213.5M
2021-04-21 403.20 407.63 403.20 406.46 178.2M
2021-04-20 400.04 403.83 398.42 403.59 195.0M
2021-04-19 405.22 405.67 399.72 400.01 133.1M
2021-04-16 403.65 407.04 402.93 405.32 168.1M
2021-04-15 402.06 405.00 401.06 403.67 215.2M
2021-04-14 399.17 402.46 398.38 402.08 172.7M
2021-04-13 394.27 395.66 392.50 395.50 197.3M
2021-04-12 396.11 397.55 393.50 394.22 132.1M
2021-04-09 401.07 401.66 396.28 396.53 155.2M
2021-04-08 398.35 402.11 397.66 401.10 173.2M
2021-04-07 395.96 399.90 395.26 398.68 197.2M
2021-04-06 401.06 401.06 398.37 399.24 132.8M
2021-04-05 395.57 401.78 395.00 401.12 132.3M
2021-03-31 397.80 397.90 391.23 393.02 292.5M
2021-03-30 396.83 398.55 393.58 398.34 160.8M
2021-03-29 394.47 397.20 392.21 396.92 201.6M
2021-03-26 393.67 394.89 387.89 393.98 186.1M
2021-03-25 386.78 391.13 385.52 390.73 207.9M
2021-03-24 388.82 390.14 387.30 388.23 194.4M
2021-03-23 393.43 393.43 387.65 388.03 173.4M
2021-03-22 392.04 395.59 391.22 392.77 160.5M
2021-03-19 394.21 396.02 390.56 391.26 826.6M
2021-03-18 397.51 398.39 395.12 395.41 153.8M
2021-03-17 400.73 401.68 396.13 396.49 159.7M
2021-03-16 397.29 400.98 394.64 400.71 228.4M
2021-03-12 395.94 399.14 395.15 397.23 177.9M
2021-03-11 395.86 398.47 395.61 396.65 175.2M
2021-03-10 392.59 396.26 391.20 395.71 182.0M
2021-03-09 392.53 394.21 390.65 392.07 228.0M
2021-03-08 385.96 393.43 385.58 391.80 225.4M
2021-03-05 385.18 388.69 383.09 385.79 219.4M
2021-03-04 386.04 388.56 382.54 383.07 238.5M
2021-03-03 382.15 386.90 381.12 386.11 234.7M
2021-03-02 373.29 381.69 373.21 380.54 189.2M
2021-03-01 373.48 377.28 372.25 373.47 159.8M
2021-02-26 369.27 372.25 367.50 371.89 417.3M
2021-02-25 377.49 380.91 368.79 369.34 279.8M
2021-02-24 377.12 378.42 374.78 376.13 214.7M
2021-02-23 373.17 379.53 369.86 377.02 214.5M
2021-02-22 374.81 376.78 373.08 374.34 256.9M
2021-02-19 372.20 375.82 371.83 374.06 185.4M
2021-02-18 374.66 374.66 370.14 370.73 285.5M
2021-02-17 372.00 376.30 370.99 375.41 228.8M
2021-02-16 369.33 373.44 369.33 372.26 148.1M
2021-02-15 368.44 368.94 367.29 367.97 20.3M
2021-02-12 367.18 368.51 366.00 368.22 128.3M
2021-02-11 372.56 375.18 366.30 366.96 194.7M
2021-02-10 376.02 376.39 371.75 372.30 164.2M
2021-02-09 368.42 375.33 368.32 374.74 185.3M
2021-02-08 368.11 369.91 366.69 368.18 174.9M
2021-02-05 368.25 371.25 367.16 367.68 138.5M
2021-02-04 366.31 369.00 365.81 367.65 243.8M
2021-02-03 365.71 367.13 362.41 365.89 828.8M
2021-02-02 359.18 369.64 359.18 364.91 387.7M
2021-01-29 367.16 367.75 357.22 357.85 411.6M
2021-01-28 369.01 370.67 365.52 368.43 198.7M
2021-01-27 371.98 371.98 365.32 368.20 260.1M
2021-01-26 374.79 375.25 370.17 374.72 240.1M
2021-01-25 373.07 375.75 366.62 375.27 183.4M
2021-01-22 372.34 372.72 367.25 371.74 162.5M
2021-01-21 377.15 377.79 372.15 372.80 213.2M
2021-01-20 380.24 380.24 373.26 375.44 230.7M
2021-01-19 387.05 387.19 377.58 378.39 223.0M
2021-01-18 381.31 386.65 381.31 386.03 51.9M
2021-01-15 383.11 383.11 379.79 381.42 162.5M
2021-01-14 380.96 384.47 379.43 382.90 206.5M
2021-01-13 382.79 383.03 378.29 380.27 190.5M
2021-01-12 386.30 387.70 381.33 382.01 221.1M
2021-01-11 388.29 388.31 383.58 385.87 186.4M
2021-01-08 384.73 390.49 384.30 388.78 362.9M
2021-01-07 381.82 385.06 381.14 384.32 231.2M
2021-01-06 376.31 384.82 375.96 379.48 249.6M
2021-01-05 372.91 374.06 370.57 373.83 172.6M
2021-01-04 368.43 377.32 368.43 372.52 94.1M