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
2022-12-30 414.05 414.72 404.86 405.49 126.2M
2022-12-29 415.65 419.77 413.88 414.00 69.7M
2022-12-28 421.64 422.05 414.80 415.17 78.5M
2022-12-27 420.62 424.86 420.48 421.70 58.1M
2022-12-26 422.38 423.90 419.87 420.36 12.2M
2022-12-23 418.40 424.26 416.86 422.77 80.6M
2022-12-22 421.73 422.02 415.04 418.76 90.6M
2022-12-21 419.50 424.46 418.26 421.49 124.6M
2022-12-20 417.87 421.34 417.87 419.16 128.8M
2022-12-19 415.55 418.53 414.24 417.59 105.6M
2022-12-16 412.82 415.50 410.76 415.05 394.3M
2022-12-15 417.83 417.86 412.19 412.67 287.1M
2022-12-14 421.50 421.59 416.18 418.40 184.8M
2022-12-13 423.12 426.81 420.08 420.70 296.4M
2022-12-09 427.60 427.60 421.42 421.73 130.1M
2022-12-08 423.92 428.61 423.92 426.85 136.0M
2022-12-07 426.34 428.70 423.50 423.94 158.3M
2022-12-06 423.43 429.91 422.03 426.15 162.5M
2022-12-05 427.63 428.38 423.61 424.36 110.6M
2022-12-02 429.34 431.25 426.36 427.93 161.6M
2022-12-01 430.97 432.25 426.03 429.74 201.1M
2022-11-30 419.15 432.11 418.53 431.24 776.0M
2022-11-29 426.12 427.74 418.47 418.94 173.4M
2022-11-28 430.97 434.97 426.04 426.43 139.9M
2022-11-25 433.80 433.80 428.43 431.37 77.7M
2022-11-24 434.04 436.09 431.84 433.88 32.0M
2022-11-23 431.71 436.17 431.71 434.06 166.3M
2022-11-22 430.82 436.95 430.59 432.12 233.4M
2022-11-18 429.66 434.30 428.51 430.45 272.8M
2022-11-17 428.91 430.27 426.22 428.77 154.2M
2022-11-16 430.13 431.58 428.77 430.27 182.8M
2022-11-15 433.68 437.57 428.86 431.17 159.4M
2022-11-14 433.35 434.11 430.57 432.05 195.2M
2022-11-11 426.29 434.94 426.29 433.71 211.5M
2022-11-10 425.10 430.02 424.32 425.84 191.4M
2022-11-09 423.94 427.40 420.08 421.76 191.9M
2022-11-08 423.64 426.18 421.48 424.49 209.0M
2022-11-07 426.76 429.67 421.80 423.51 184.5M
2022-11-04 421.67 427.87 421.43 426.82 157.0M
2022-11-03 422.51 422.51 412.74 418.84 268.4M
2022-11-01 417.27 424.56 417.27 424.24 199.9M
2022-10-31 410.00 417.02 408.15 416.61 200.6M
2022-10-28 408.24 410.16 405.00 409.81 141.3M
2022-10-27 411.35 412.01 407.60 408.20 241.1M
2022-10-26 405.35 412.26 404.69 411.66 324.7M
2022-10-25 398.15 406.00 397.01 405.71 270.4M
2022-10-24 393.09 400.28 392.97 398.63 197.8M
2022-10-21 387.05 393.66 386.75 393.35 196.9M
2022-10-20 386.66 388.50 383.70 386.77 325.9M
2022-10-19 386.69 387.74 384.35 386.00 193.0M
2022-10-18 387.24 389.60 385.05 386.68 230.0M
2022-10-17 380.89 387.54 380.89 385.84 191.7M
2022-10-14 382.76 384.30 378.87 379.36 187.6M
2022-10-13 379.60 384.50 376.05 382.02 218.6M
2022-10-12 381.91 384.82 379.90 381.32 189.8M
2022-10-11 379.19 385.85 376.04 382.19 190.5M
2022-10-10 381.43 384.54 378.92 379.50 104.8M
2022-10-07 385.35 385.35 380.91 381.74 163.0M
2022-10-06 382.46 388.99 382.05 386.55 208.4M
2022-10-05 383.39 383.39 380.03 382.36 172.9M
2022-10-04 380.85 384.82 380.14 384.11 191.2M
2022-10-03 373.92 379.64 373.24 379.09 208.5M
2022-09-30 376.36 378.04 372.25 372.68 212.0M
2022-09-29 378.01 380.73 373.84 376.43 165.7M
2022-09-28 375.81 382.19 374.33 379.20 205.1M
2022-09-27 374.68 378.05 374.12 375.49 142.2M
2022-09-26 379.14 379.87 373.51 374.05 129.8M
2022-09-23 385.31 385.31 376.46 379.03 157.7M
2022-09-22 391.80 391.80 385.31 386.70 148.6M
2022-09-21 393.03 395.51 391.49 392.10 206.7M
2022-09-20 391.94 394.36 389.11 392.69 232.2M
2022-09-19 389.76 390.97 384.94 390.42 209.8M
2022-09-15 390.01 392.30 388.71 390.29 831.7M
2022-09-14 392.59 394.11 389.76 390.03 186.9M
2022-09-13 397.52 398.58 392.00 392.41 194.1M
2022-09-12 393.23 399.64 392.90 399.01 128.7M
2022-09-09 387.27 392.45 387.23 392.22 104.6M
2022-09-08 385.01 386.85 382.37 386.05 137.1M
2022-09-07 382.79 385.17 379.56 384.20 165.6M
2022-09-06 384.69 385.53 381.01 383.05 145.7M
2022-09-05 383.13 384.66 380.26 384.20 21.8M
2022-09-02 382.18 385.21 380.14 382.98 140.4M
2022-09-01 374.44 381.23 371.78 378.76 184.4M
2022-08-31 382.93 384.17 374.38 374.99 519.2M
2022-08-30 386.44 386.95 380.90 383.03 127.8M
2022-08-29 392.87 392.87 385.79 386.32 227.7M
2022-08-26 397.84 398.10 392.00 394.21 92.3M
2022-08-25 395.79 398.88 394.79 397.95 114.5M
2022-08-24 399.61 401.21 395.37 395.79 117.8M
2022-08-23 400.69 401.64 398.08 399.94 141.2M
2022-08-22 403.28 403.97 398.92 400.34 129.3M
2022-08-19 405.75 405.91 403.41 404.07 99.5M
2022-08-18 406.72 406.72 402.49 406.19 114.4M
2022-08-17 406.71 406.88 403.58 406.22 137.8M
2022-08-16 405.44 408.00 404.69 406.84 164.9M
2022-08-15 406.64 407.63 405.30 405.53 101.6M
2022-08-12 404.54 407.62 403.61 407.29 132.6M
2022-08-11 399.05 404.35 397.62 403.81 236.0M
2022-08-10 394.83 402.63 394.83 398.51 209.5M
2022-08-09 393.67 394.82 392.57 393.96 159.6M
2022-08-08 390.84 395.91 390.84 395.32 174.0M
2022-08-05 390.22 392.93 386.83 390.33 148.5M
2022-08-04 393.18 400.00 388.83 392.06 200.6M
2022-08-03 392.56 394.34 390.53 392.59 190.7M
2022-08-02 395.74 396.08 389.72 391.82 183.8M
2022-08-01 401.59 404.07 395.34 395.79 148.8M
2022-07-29 401.26 403.57 400.99 401.98 241.5M
2022-07-28 391.55 402.17 391.55 401.69 165.3M
2022-07-27 390.88 392.05 385.91 391.50 181.6M
2022-07-26 394.38 394.38 388.50 389.94 157.9M
2022-07-25 394.68 397.32 393.90 394.28 104.3M
2022-07-22 396.43 397.39 394.00 394.77 121.1M
2022-07-21 394.46 396.43 390.64 395.96 129.5M
2022-07-20 394.41 395.58 392.40 393.71 122.7M
2022-07-19 393.34 396.44 391.18 394.78 131.8M
2022-07-18 393.92 396.27 391.47 391.99 92.2M
2022-07-15 390.38 393.29 389.81 392.92 96.2M
2022-07-14 394.72 394.92 388.62 390.05 161.9M
2022-07-13 395.66 397.78 391.09 395.78 205.6M
2022-07-12 394.65 398.45 394.65 397.29 171.8M
2022-07-11 396.64 396.80 393.79 395.13 97.7M
2022-07-08 394.13 397.27 391.75 396.96 133.8M
2022-07-07 398.85 400.75 394.83 395.40 210.4M
2022-07-06 396.80 398.39 394.55 397.99 148.5M
2022-07-05 400.28 400.28 391.90 396.26 149.0M
2022-07-04 398.23 405.00 398.14 400.67 50.4M
2022-07-01 396.85 399.62 393.42 398.29 102.2M
2022-06-30 400.13 400.13 393.91 396.72 250.6M
2022-06-29 404.46 405.05 400.18 401.28 185.7M
2022-06-28 403.68 407.24 401.31 404.37 193.3M
2022-06-27 398.98 403.88 398.37 403.12 134.2M
2022-06-24 389.38 399.38 387.19 398.63 191.2M
2022-06-23 393.85 394.16 388.80 389.55 166.9M
2022-06-22 399.31 399.31 393.10 393.62 158.3M
2022-06-21 398.42 402.87 398.28 401.10 154.9M
2022-06-20 400.01 400.04 397.66 398.52 47.3M
2022-06-17 397.28 401.06 395.84 400.14 759.1M
2022-06-16 401.88 401.88 394.57 396.28 220.4M
2022-06-15 403.42 405.20 401.41 403.03 205.3M
2022-06-14 404.83 405.72 400.93 401.60 204.5M
2022-06-13 403.95 406.13 398.73 403.92 271.9M
2022-06-10 410.17 410.17 403.92 404.48 146.8M
2022-06-09 415.91 417.19 410.82 411.33 161.1M
2022-06-08 417.56 418.46 413.96 415.62 181.1M
2022-06-07 415.56 418.30 412.11 418.03 145.9M
2022-06-06 422.69 425.13 417.11 417.34 120.3M
2022-06-03 423.98 424.24 420.86 422.41 161.2M
2022-06-02 429.06 429.06 421.98 424.77 206.4M
2022-06-01 430.92 431.48 427.33 428.92 184.2M
2022-05-31 434.08 435.08 427.24 430.99 1,403.2M
2022-05-30 436.69 439.05 432.62 434.45 88.4M
2022-05-27 434.22 437.93 432.22 436.91 191.1M
2022-05-26 434.57 435.27 433.55 434.14 203.3M
2022-05-25 426.83 433.68 426.83 430.64 295.4M
2022-05-24 426.12 427.79 423.87 427.34 252.1M
2022-05-23 429.87 432.73 427.72 427.96 149.0M
2022-05-20 429.13 431.99 427.47 429.04 214.8M
2022-05-19 418.59 429.67 417.35 427.33 249.3M
2022-05-18 428.18 428.18 416.92 420.06 318.7M
2022-05-17 423.11 430.23 422.92 428.76 223.4M
2022-05-16 413.45 423.34 412.48 421.35 188.5M
2022-05-13 412.48 414.42 409.77 413.24 226.9M
2022-05-12 409.06 414.34 406.06 411.04 281.1M
2022-05-11 409.27 413.55 408.70 410.79 244.4M
2022-05-10 409.76 412.14 408.60 409.52 274.7M
2022-05-09 412.25 412.25 406.15 409.02 178.5M
2022-05-06 420.45 420.45 412.50 413.24 196.3M
2022-05-05 427.36 427.36 419.97 421.21 221.0M
2022-05-04 425.43 429.71 421.96 428.70 167.7M
2022-05-03 432.35 432.35 424.78 425.71 181.6M
2022-05-02 428.59 432.52 426.26 432.27 140.5M
2022-04-29 437.15 439.59 427.78 428.52 250.4M
2022-04-28 439.25 439.25 430.19 438.04 262.6M
2022-04-27 438.01 439.43 434.58 435.67 179.8M
2022-04-26 438.67 440.12 435.66 437.06 202.1M
2022-04-25 442.75 442.75 437.29 438.21 197.3M
2022-04-22 443.47 446.52 441.54 442.82 155.9M
2022-04-21 449.68 452.22 442.05 443.56 179.3M
2022-04-20 455.28 455.45 447.88 448.34 204.7M
2022-04-19 451.35 455.52 451.01 454.92 169.8M
2022-04-18 450.99 454.24 450.21 450.70 114.5M
2022-04-13 449.32 452.81 447.10 450.99 110.9M
2022-04-12 454.54 456.02 447.55 448.76 200.8M
2022-04-11 455.30 455.30 451.89 453.25 127.9M
2022-04-08 460.63 460.63 454.64 455.37 131.5M
2022-04-07 461.77 462.93 459.57 460.16 291.6M
2022-04-06 462.28 464.60 460.46 461.33 207.9M
2022-04-05 467.49 467.76 460.98 462.15 204.2M
2022-04-04 470.66 472.10 467.24 468.26 122.0M
2022-04-01 470.05 474.21 467.94 470.65 207.5M
2022-03-31 464.17 471.53 464.17 470.10 256.8M
2022-03-30 466.67 467.03 461.82 464.20 248.5M
2022-03-29 462.11 467.69 461.60 466.52 266.2M
2022-03-28 460.65 463.69 460.14 462.88 135.2M
2022-03-25 463.89 463.89 457.25 460.65 173.1M
2022-03-24 458.69 464.41 456.99 463.87 186.8M
2022-03-23 462.27 462.85 457.37 458.34 174.0M
2022-03-22 460.70 464.43 458.92 462.98 267.7M
2022-03-18 452.18 463.09 447.42 460.70 820.9M
2022-03-17 444.45 452.33 443.07 451.76 207.0M
2022-03-16 440.64 448.35 440.64 444.10 260.3M
2022-03-15 438.45 441.60 436.01 440.72 340.9M
2022-03-14 443.09 443.09 435.96 439.05 265.3M
2022-03-11 444.78 447.13 442.15 443.09 197.5M
2022-03-10 447.19 448.89 443.17 443.76 217.3M
2022-03-09 442.25 448.79 442.25 448.13 251.8M
2022-03-08 435.57 445.00 433.52 442.92 288.3M
2022-03-07 443.60 443.60 431.87 434.91 263.1M
2022-03-04 444.39 444.39 438.41 443.35 244.6M
2022-03-03 443.23 449.65 442.69 445.01 243.5M
2022-03-02 443.08 445.50 441.34 443.24 224.4M
2022-03-01 444.07 447.63 439.78 442.08 201.6M
2022-02-28 437.08 445.50 432.74 444.06 981.1M
2022-02-25 428.60 437.60 428.25 437.31 245.0M
2022-02-24 422.61 429.26 416.80 428.31 263.5M
2022-02-23 438.16 438.16 427.07 427.86 278.3M
2022-02-22 434.02 438.81 432.91 438.08 208.7M
2022-02-21 435.73 435.90 431.54 433.67 47.9M
2022-02-18 439.27 440.00 435.20 435.73 138.6M
2022-02-17 446.42 446.91 438.37 439.18 172.6M
2022-02-16 442.87 448.61 441.98 446.95 188.6M
2022-02-15 436.71 445.53 436.71 443.04 211.0M
2022-02-14 443.18 443.18 434.41 435.92 232.7M
2022-02-11 437.50 446.50 437.15 443.17 205.3M
2022-02-10 438.91 440.64 436.42 438.20 275.6M
2022-02-09 437.19 439.94 436.15 439.57 189.6M
2022-02-08 427.53 435.94 425.36 435.77 189.0M
2022-02-04 426.08 428.78 424.08 427.35 131.7M
2022-02-03 431.86 431.86 426.05 426.43 162.1M
2022-02-02 431.93 434.06 431.23 433.31 105.2M
2022-02-01 429.06 431.89 427.71 431.39 154.6M
2022-01-31 422.09 429.55 421.78 427.62 248.0M
2022-01-28 420.91 424.19 417.48 422.08 237.4M
2022-01-27 426.62 427.14 420.05 420.46 229.5M
2022-01-26 427.35 428.95 423.87 425.23 222.3M
2022-01-25 423.12 426.96 416.59 425.61 234.0M
2022-01-24 429.65 429.65 413.74 423.91 233.2M
2022-01-21 436.70 436.70 428.11 429.84 205.7M
2022-01-20 439.69 441.20 436.68 437.33 156.5M
2022-01-19 443.02 444.15 438.58 439.73 178.4M
2022-01-18 449.06 449.06 442.60 442.95 152.3M
2022-01-17 447.06 450.90 447.06 448.96 37.7M
2022-01-14 447.73 447.94 444.81 447.08 155.4M
2022-01-13 449.11 450.06 447.58 448.60 187.7M
2022-01-12 441.69 449.15 441.69 448.86 181.6M
2022-01-11 439.80 442.01 438.97 441.64 190.4M
2022-01-10 442.67 443.32 439.55 439.76 134.9M
2022-01-07 441.31 442.99 440.34 442.67 120.4M
2022-01-06 440.98 442.35 439.35 441.58 155.5M
2022-01-05 440.79 443.29 440.56 441.44 144.8M
2022-01-04 441.98 444.07 440.49 441.49 117.8M
2022-01-03 443.59 446.23 440.59 440.89 72.5M