S&PBmv Ipc Ind De Rsgo Pnderado

MXPR0
🏛️ Mexiko →
353.04
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:30 308.08 308.08 307.47 307.47 143.1K
08:31 307.26 307.40 307.26 307.39 25.7K
08:32 307.46 307.52 307.46 307.51 30.7K
08:33 307.39 307.49 307.38 307.38 35.9K
08:34 307.46 307.48 307.33 307.33 37.4K
08:35 307.29 308.15 307.29 308.15 111.0K
08:36 308.50 309.47 308.50 309.33 298.9K
08:37 309.18 309.75 309.09 309.71 191.6K
08:38 309.89 309.89 309.63 309.63 80.2K
08:39 309.54 309.54 309.24 309.24 88.8K
08:40 309.16 309.61 309.16 309.61 178.2K
08:41 309.63 309.90 309.63 309.90 72.2K
08:42 309.92 309.92 309.81 309.89 203.6K
08:43 310.23 311.87 310.23 311.87 573.0K
08:44 311.73 311.80 311.67 311.67 193.0K
08:45 311.62 311.62 311.36 311.44 53.4K
08:46 311.43 311.43 311.11 311.11 52.3K
08:47 311.08 311.69 310.96 311.69 203.2K
08:48 311.53 311.57 311.37 311.57 90.6K
08:49 311.53 311.53 311.26 311.26 91.1K
08:50 311.25 311.85 311.25 311.85 223.2K
08:51 311.87 311.89 311.71 311.71 994.0K
08:52 311.68 311.73 311.53 311.53 105.4K
08:53 311.44 311.44 311.27 311.27 124.5K
08:54 311.24 311.24 311.10 311.11 61.9K
08:55 311.04 311.04 310.92 310.92 164.7K
08:56 310.86 310.88 310.78 310.83 44.0K
08:57 310.88 311.04 310.88 311.02 85.4K
08:58 310.84 310.84 310.73 310.73 58.8K
08:59 310.72 310.74 310.63 310.63 506.5K
09:00 310.48 310.58 310.47 310.58 169.8K
09:01 310.66 310.97 310.65 310.97 1,226.5K
09:02 311.01 311.16 311.01 311.07 235.1K
09:03 311.21 311.33 311.20 311.25 291.2K
09:04 311.25 311.30 311.20 311.20 60.3K
09:05 311.15 311.15 310.98 310.98 213.2K
09:06 311.01 311.01 310.91 310.91 252.5K
09:07 310.84 310.92 310.84 310.88 208.7K
09:08 310.92 310.96 310.92 310.94 51.8K
09:09 310.88 310.97 310.88 310.97 70.6K
09:10 310.93 310.99 310.90 310.99 84.5K
09:11 310.91 310.91 310.85 310.86 91.4K
09:12 310.84 310.88 310.84 310.88 49.3K
09:13 310.81 310.81 310.73 310.73 40.7K
09:14 310.71 310.82 310.71 310.82 36.9K
09:15 310.82 310.85 310.75 310.85 190.1K
09:16 310.84 310.84 310.77 310.82 81.2K
09:17 310.71 310.71 310.62 310.62 104.3K
09:18 310.64 310.65 310.64 310.65 33.2K
09:19 310.89 310.89 310.71 310.71 92.1K
09:20 310.70 310.71 310.66 310.66 318.6K
09:21 310.63 310.63 310.56 310.60 104.2K
09:22 310.63 310.65 310.55 310.55 43.0K
09:23 310.50 310.50 310.44 310.44 1,115.2K
09:24 310.44 310.45 310.37 310.45 291.2K
09:25 310.46 310.46 310.37 310.38 710.1K
09:26 310.34 310.34 310.30 310.31 82.5K
09:27 310.33 310.36 310.25 310.25 142.6K
09:28 310.22 310.22 309.94 309.94 175.4K
09:29 309.92 309.92 309.79 309.79 117.3K
09:30 309.77 309.77 309.62 309.62 143.6K
09:31 309.59 309.59 309.54 309.54 157.3K
09:32 309.50 309.50 309.38 309.38 37.0K
09:33 309.43 309.49 309.43 309.49 214.0K
09:34 309.48 309.48 309.26 309.26 147.4K
09:35 309.23 309.25 309.16 309.16 359.0K
09:36 309.08 309.08 308.99 308.99 220.3K
09:37 308.94 308.94 308.89 308.89 97.3K
09:38 308.88 308.88 308.76 308.76 79.6K
09:39 308.76 308.76 308.72 308.72 237.8K
09:40 308.70 308.70 308.50 308.50 123.1K
09:41 308.48 308.50 308.37 308.50 154.6K
09:42 308.56 308.60 308.55 308.55 218.2K
09:43 308.56 308.56 308.51 308.53 141.0K
09:44 308.65 308.65 308.61 308.64 51.2K
09:45 308.75 308.77 308.74 308.74 83.7K
09:46 308.72 308.76 308.72 308.76 182.8K
09:47 308.79 308.82 308.76 308.82 52.7K
09:48 308.90 308.91 308.84 308.84 143.6K
09:49 308.86 308.86 308.71 308.74 82.2K
09:50 308.74 308.74 308.72 308.73 195.7K
09:51 308.74 308.74 308.69 308.69 108.2K
09:52 308.79 308.80 308.78 308.80 63.4K
09:53 308.77 308.77 308.74 308.77 526.9K
09:54 308.77 308.77 308.69 308.69 140.9K
09:55 308.70 308.77 308.69 308.77 161.9K
09:56 308.73 308.77 308.73 308.73 148.0K
09:57 308.72 308.72 308.68 308.68 80.3K
09:58 308.68 308.68 308.61 308.61 169.8K
09:59 308.59 308.59 308.48 308.48 63.4K
10:00 308.45 308.45 308.32 308.32 85.7K
10:01 308.32 308.34 308.28 308.31 160.8K
10:02 308.26 308.26 308.21 308.21 77.6K
10:03 308.20 308.26 308.20 308.26 126.8K
10:04 308.25 308.25 308.18 308.21 99.2K
10:05 308.26 308.30 308.23 308.25 46.1K
10:06 308.29 308.29 308.18 308.18 148.2K
10:07 308.16 308.26 308.16 308.24 69.6K
10:08 308.23 308.23 308.14 308.14 112.4K
10:09 308.15 308.20 308.15 308.20 363.1K
10:10 308.21 308.25 308.21 308.22 58.6K
10:11 308.19 308.20 308.18 308.20 93.4K
10:12 308.16 308.18 308.13 308.13 143.0K
10:13 308.21 308.25 308.17 308.25 102.5K
10:14 308.29 308.46 308.29 308.46 177.6K
10:15 308.46 308.46 308.42 308.42 108.4K
10:16 308.42 308.46 308.42 308.45 67.7K
10:17 308.41 308.49 308.41 308.49 98.5K
10:18 308.49 308.54 308.47 308.47 182.7K
10:19 308.45 308.69 308.45 308.69 162.9K
10:20 308.64 308.64 308.59 308.59 1,372.8K
10:21 308.61 308.62 308.55 308.55 160.9K
10:22 308.56 308.68 308.56 308.59 166.0K
10:23 308.62 308.65 308.55 308.65 429.8K
10:24 308.64 308.68 308.62 308.62 190.3K
10:25 308.56 308.56 308.49 308.49 706.1K
10:26 308.46 308.50 308.46 308.48 56.7K
10:27 308.42 308.50 308.42 308.48 60.2K
10:28 308.48 308.51 308.47 308.51 40.8K
10:29 308.49 308.49 308.47 308.47 81.3K
10:30 308.50 308.53 308.49 308.51 89.4K
10:31 308.52 308.60 308.52 308.58 135.4K
10:32 308.59 308.65 308.57 308.65 81.0K
10:33 308.56 308.56 308.50 308.52 106.8K
10:34 308.44 308.49 308.44 308.49 64.9K
10:35 308.47 308.50 308.44 308.50 122.5K
10:36 308.53 308.55 308.48 308.48 146.5K
10:37 308.49 308.55 308.49 308.55 48.9K
10:38 308.55 308.60 308.55 308.60 111.0K
10:39 308.61 308.61 308.53 308.53 135.0K
10:40 308.53 308.59 308.53 308.59 117.5K
10:41 308.58 308.59 308.57 308.57 66.4K
10:42 308.55 308.59 308.55 308.57 95.3K
10:43 308.48 308.48 308.31 308.31 137.4K
10:44 308.29 308.29 308.23 308.23 129.0K
10:45 308.21 308.25 308.13 308.21 99.1K
10:46 308.22 308.30 308.20 308.30 104.2K
10:47 308.33 308.33 308.18 308.18 184.8K
10:48 308.16 308.22 308.16 308.18 79.2K
10:49 308.17 308.17 308.13 308.13 86.0K
10:50 308.10 308.10 307.90 307.94 364.8K
10:51 307.99 307.99 307.74 307.74 249.9K
10:52 307.79 307.92 307.79 307.92 703.0K
10:53 307.96 307.98 307.94 307.94 155.9K
10:54 307.99 308.05 307.98 307.98 241.4K
10:55 307.99 308.00 307.98 308.00 118.3K
10:56 307.97 307.98 307.93 307.96 94.8K
10:57 307.88 307.88 307.81 307.87 178.8K
10:58 307.88 307.91 307.88 307.89 115.6K
10:59 307.87 307.87 307.86 307.86 122.3K
11:00 307.77 307.90 307.77 307.90 83.1K
11:01 307.90 307.95 307.90 307.93 53.7K
11:02 307.94 308.01 307.94 308.01 71.9K
11:03 308.04 308.10 308.04 308.08 120.3K
11:04 308.17 308.18 308.16 308.16 59.8K
11:05 308.14 308.22 308.14 308.22 123.4K
11:06 308.34 308.46 308.34 308.35 232.0K
11:07 308.37 308.53 308.37 308.53 168.1K
11:08 308.61 308.68 308.58 308.68 189.1K
11:09 308.66 308.78 308.53 308.53 336.3K
11:10 308.61 308.62 308.49 308.49 107.6K
11:11 308.49 308.49 308.36 308.38 228.0K
11:12 308.35 308.44 308.34 308.44 188.2K
11:13 308.43 308.53 308.43 308.53 170.1K
11:14 308.53 308.66 308.53 308.66 135.3K
11:15 308.63 308.67 308.63 308.67 82.7K
11:16 308.64 308.67 308.64 308.67 147.5K
11:17 308.70 308.72 308.70 308.72 82.8K
11:18 308.75 308.77 308.73 308.77 77.1K
11:19 308.74 308.82 308.74 308.82 249.2K
11:20 308.81 308.91 308.81 308.86 134.9K
11:21 308.87 308.87 308.85 308.86 166.0K
11:22 308.83 308.88 308.83 308.87 144.3K
11:23 308.88 308.88 308.80 308.82 193.3K
11:24 308.84 308.88 308.80 308.88 68.1K
11:25 308.90 308.90 308.86 308.89 109.5K
11:26 308.82 308.82 308.78 308.78 202.1K
11:27 308.81 308.82 308.81 308.82 103.3K
11:28 308.67 308.70 308.67 308.67 311.1K
11:29 308.66 308.70 308.66 308.70 103.6K
11:30 308.72 308.81 308.72 308.81 215.8K
11:31 308.77 308.89 308.77 308.89 156.8K
11:32 308.84 308.87 308.84 308.87 155.2K
11:33 308.90 308.96 308.90 308.94 150.3K
11:34 308.92 308.93 308.84 308.84 291.7K
11:35 308.87 308.89 308.87 308.89 308.2K
11:36 308.89 308.90 308.85 308.85 188.5K
11:37 308.89 308.89 308.86 308.86 137.1K
11:38 308.90 308.92 308.83 308.83 187.1K
11:39 308.85 308.85 308.82 308.84 105.4K
11:40 308.82 308.89 308.82 308.89 84.0K
11:41 308.89 308.89 308.86 308.86 1,118.9K
11:42 308.86 308.90 308.85 308.85 122.5K
11:43 308.84 308.84 308.80 308.81 67.3K
11:44 308.80 308.85 308.80 308.83 84.8K
11:45 308.84 308.86 308.84 308.85 86.3K
11:46 308.81 308.85 308.81 308.85 203.7K
11:47 308.89 308.90 308.86 308.86 77.0K
11:48 308.84 308.85 308.83 308.85 46.7K
11:49 308.86 308.96 308.86 308.96 106.4K
11:50 308.94 308.97 308.94 308.97 95.5K
11:51 309.00 309.04 309.00 309.03 79.8K
11:52 309.03 309.08 309.03 309.05 72.9K
11:53 309.06 309.08 309.04 309.08 85.4K
11:54 309.10 309.11 308.82 308.82 128.2K
11:55 308.81 308.81 308.75 308.75 187.5K
11:56 308.74 308.78 308.74 308.74 85.6K
11:57 308.75 308.75 308.70 308.73 117.7K
11:58 308.73 308.76 308.73 308.76 95.5K
11:59 308.71 308.81 308.68 308.79 89.6K
12:00 308.73 308.82 308.72 308.82 143.3K
12:01 308.81 308.82 308.80 308.82 62.1K
12:02 308.83 308.87 308.81 308.87 49.9K
12:03 308.85 308.89 308.85 308.89 68.2K
12:04 308.91 308.91 308.89 308.91 462.7K
12:05 308.90 308.92 308.86 308.87 106.9K
12:06 308.88 308.94 308.88 308.94 162.9K
12:07 308.91 308.93 308.84 308.85 144.1K
12:08 308.85 308.85 308.78 308.78 69.0K
12:09 308.81 308.85 308.81 308.85 131.9K
12:10 308.80 308.84 308.77 308.84 74.9K
12:11 308.81 308.82 308.78 308.78 118.9K
12:12 308.77 308.77 308.71 308.71 415.3K
12:13 308.70 308.70 308.67 308.69 94.4K
12:14 308.66 308.70 308.54 308.54 244.7K
12:15 308.56 308.60 308.56 308.60 168.5K
12:16 308.61 308.61 308.57 308.57 178.1K
12:17 308.56 308.65 308.56 308.65 80.3K
12:18 308.68 308.75 308.68 308.75 99.8K
12:19 308.70 308.78 308.70 308.78 120.8K
12:20 308.81 308.81 308.79 308.79 71.6K
12:21 308.84 308.92 308.84 308.92 76.7K
12:22 308.94 308.94 308.91 308.91 215.6K
12:23 308.92 308.95 308.77 308.77 219.6K
12:24 308.80 308.80 308.79 308.79 79.6K
12:25 308.80 308.80 308.75 308.75 78.6K
12:26 308.79 308.92 308.79 308.92 73.8K
12:27 308.92 308.92 308.89 308.89 132.9K
12:28 308.92 308.92 308.83 308.83 283.4K
12:29 308.87 308.92 308.87 308.92 112.4K
12:30 308.87 308.89 308.87 308.89 70.7K
12:31 308.89 308.89 308.67 308.67 170.5K
12:32 308.68 308.70 308.68 308.68 57.1K
12:33 308.67 308.72 308.63 308.63 64.1K
12:34 308.70 308.73 308.69 308.73 133.1K
12:35 308.72 308.80 308.72 308.80 106.1K
12:36 308.76 308.92 308.76 308.92 172.5K
12:37 308.90 308.94 308.90 308.94 271.0K
12:38 308.93 308.96 308.93 308.95 127.8K
12:39 308.95 309.02 308.95 309.02 78.5K
12:40 309.00 309.00 308.81 308.85 435.6K
12:41 308.83 308.84 308.75 308.75 98.8K
12:42 308.77 308.88 308.77 308.84 88.5K
12:43 308.87 308.94 308.87 308.94 237.6K
12:44 308.93 308.93 308.72 308.82 169.7K
12:45 308.76 308.81 308.76 308.79 141.4K
12:46 308.79 308.79 308.71 308.73 212.6K
12:47 308.69 308.69 308.48 308.52 318.1K
12:48 308.53 308.54 308.52 308.52 172.8K
12:49 308.53 308.53 308.50 308.52 116.0K
12:50 308.51 308.62 308.51 308.62 107.3K
12:51 308.60 308.62 308.60 308.62 86.9K
12:52 308.60 308.63 308.60 308.63 162.0K
12:53 308.61 308.63 308.61 308.63 175.0K
12:54 308.65 308.69 308.63 308.69 116.9K
12:55 308.69 308.69 308.66 308.66 103.4K
12:56 308.67 308.68 308.66 308.68 282.5K
12:57 308.55 308.58 308.55 308.55 307.5K
12:58 308.56 308.56 308.50 308.53 215.6K
12:59 308.53 308.53 308.49 308.50 188.8K
13:00 308.48 308.56 308.48 308.55 117.3K
13:01 308.54 308.63 308.54 308.63 76.7K
13:02 308.63 308.70 308.63 308.70 102.1K
13:03 308.70 308.72 308.67 308.72 98.9K
13:04 308.73 308.73 308.54 308.54 164.6K
13:05 308.53 308.53 308.50 308.53 86.8K
13:06 308.54 308.55 308.54 308.54 101.7K
13:07 308.52 308.58 308.52 308.58 99.6K
13:08 308.63 308.65 308.60 308.65 129.1K
13:09 308.65 308.69 308.65 308.69 106.7K
13:10 308.70 308.70 308.65 308.67 118.7K
13:11 308.64 308.68 308.64 308.65 144.0K
13:12 308.71 308.74 308.68 308.74 212.5K
13:13 308.80 308.90 308.80 308.90 123.0K
13:14 308.90 309.00 308.90 309.00 144.6K
13:15 309.03 309.05 309.02 309.05 91.2K
13:16 309.02 309.02 308.98 309.01 67.3K
13:17 309.01 309.08 309.00 309.08 224.5K
13:18 309.06 309.16 309.06 309.16 141.7K
13:19 309.19 309.19 309.14 309.14 120.1K
13:20 309.20 309.20 309.11 309.11 731.7K
13:21 309.11 309.23 309.11 309.23 491.4K
13:22 309.25 309.29 309.25 309.28 152.9K
13:23 309.28 309.29 309.27 309.29 166.1K
13:24 309.27 309.30 309.27 309.30 135.1K
13:25 309.29 309.33 309.29 309.33 122.0K
13:26 309.31 309.41 309.31 309.41 199.9K
13:27 309.41 309.46 309.41 309.43 149.7K
13:28 309.45 309.46 309.44 309.46 161.2K
13:29 309.46 309.51 309.43 309.50 140.0K
13:30 309.51 309.51 309.41 309.44 196.9K
13:31 309.40 309.46 309.40 309.46 92.8K
13:32 309.48 309.52 309.46 309.52 139.4K
13:33 309.53 309.53 309.46 309.46 180.3K
13:34 309.46 309.46 309.44 309.44 117.6K
13:35 309.51 309.54 309.50 309.54 126.0K
13:36 309.54 309.57 309.53 309.57 183.8K
13:37 309.56 309.56 309.53 309.54 98.0K
13:38 309.56 309.56 309.49 309.49 136.0K
13:39 309.52 309.52 309.48 309.50 93.4K
13:40 309.53 309.53 309.37 309.38 132.1K
13:41 309.40 309.40 309.28 309.28 115.5K
13:42 309.32 309.34 309.32 309.33 204.4K
13:43 309.36 309.41 309.36 309.41 368.5K
13:44 309.43 309.43 309.38 309.38 170.2K
13:45 309.39 309.40 309.35 309.35 134.7K
13:46 309.36 309.41 309.36 309.39 203.7K
13:47 309.41 309.46 309.41 309.45 143.6K
13:48 309.47 309.50 309.44 309.44 121.3K
13:49 309.42 309.42 309.40 309.40 118.1K
13:50 309.45 309.45 309.35 309.35 443.9K
13:51 309.33 309.33 309.27 309.27 261.6K
13:52 309.28 309.30 309.24 309.24 125.6K
13:53 309.26 309.34 309.26 309.34 132.6K
13:54 309.33 309.41 309.32 309.41 161.7K
13:55 309.25 309.27 309.17 309.22 243.0K
13:56 309.20 309.20 309.03 309.10 611.7K
13:57 309.11 309.11 308.89 308.89 418.6K
13:58 308.91 308.94 308.84 308.84 344.6K
13:59 308.79 308.85 308.73 308.73 247.9K
14:00 308.73 308.73 308.67 308.67 225.8K
14:01 308.68 308.68 308.65 308.67 257.7K
14:02 308.66 308.66 308.58 308.61 270.8K
14:03 308.63 308.71 308.63 308.71 378.9K
14:04 308.78 308.82 308.75 308.75 328.4K
14:05 308.81 308.86 308.81 308.85 190.0K
14:06 308.94 309.03 308.94 309.00 198.7K
14:07 309.02 309.04 309.00 309.04 300.3K
14:08 309.03 309.04 309.01 309.01 101.4K
14:09 309.05 309.07 309.03 309.07 106.2K
14:10 309.12 309.17 309.12 309.17 1,206.0K
14:11 309.17 309.19 309.16 309.19 250.9K
14:12 309.19 309.23 309.18 309.23 143.3K
14:13 309.26 309.28 309.26 309.28 130.2K
14:14 309.27 309.33 309.27 309.33 121.3K
14:15 309.33 309.34 309.30 309.30 139.6K
14:16 309.32 309.32 309.15 309.18 228.5K
14:17 309.19 309.23 309.19 309.23 137.3K
14:18 309.18 309.27 309.18 309.27 333.7K
14:19 309.23 309.33 309.23 309.33 255.2K
14:20 309.32 309.39 309.29 309.39 397.7K
14:21 309.40 309.40 309.36 309.36 230.7K
14:22 309.39 309.39 309.35 309.38 232.7K
14:23 309.36 309.36 309.34 309.35 175.4K
14:24 309.36 309.36 309.32 309.34 1,307.4K
14:25 309.34 309.34 309.31 309.31 225.3K
14:26 309.36 309.39 309.36 309.39 222.3K
14:27 309.41 309.51 309.41 309.47 279.7K
14:28 309.46 309.56 309.46 309.56 234.0K
14:29 309.52 309.52 309.48 309.49 164.5K
14:30 309.49 309.53 309.49 309.52 136.9K
14:31 309.52 309.52 309.44 309.44 89.4K
14:32 309.45 309.45 309.40 309.42 226.6K
14:33 309.43 309.43 309.41 309.43 211.3K
14:34 309.41 309.44 309.40 309.40 171.3K
14:35 309.37 309.37 309.31 309.31 283.9K
14:36 309.30 309.30 309.25 309.26 378.1K
14:37 309.28 309.28 309.14 309.14 394.9K
14:38 309.09 309.09 309.06 309.07 343.7K
14:39 309.05 309.08 308.99 309.08 723.6K
14:40 309.09 309.14 309.05 309.05 829.9K
14:41 309.01 309.01 308.91 308.91 758.4K
14:42 308.94 308.97 308.93 308.96 1,080.6K
14:43 308.91 309.04 308.91 309.04 689.6K
14:44 309.05 309.12 309.05 309.12 955.4K
14:45 309.16 309.28 309.16 309.28 809.5K
14:46 309.31 309.35 309.31 309.35 773.2K
14:47 309.32 309.32 309.31 309.32 890.3K
14:48 309.40 309.40 309.25 309.25 872.2K
14:49 309.21 309.23 309.19 309.20 1,364.3K
14:50 309.27 309.27 309.23 309.27 1,203.8K
14:51 309.25 309.37 309.25 309.37 1,107.4K
14:52 309.34 309.39 309.34 309.39 1,080.4K
14:53 309.39 309.39 309.38 309.38 859.8K
14:54 309.39 309.44 309.39 309.44 821.7K
14:55 309.46 309.46 309.41 309.45 1,032.1K
14:56 309.44 309.49 309.44 309.49 1,317.5K
14:57 309.48 309.48 309.40 309.40 1,047.5K
14:58 309.32 309.34 309.24 309.34 1,766.8K
14:59 309.42 309.42 309.33 309.33 52,709.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar