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
08:30 308.58 309.17 308.58 309.17 484.2K
08:31 309.25 309.25 309.05 309.05 218.2K
08:32 309.06 309.14 309.02 309.14 22.4K
08:33 309.24 309.30 309.23 309.23 51.0K
08:34 309.29 309.34 309.24 309.34 35.2K
08:35 309.29 309.29 309.05 309.05 29.4K
08:36 309.05 309.07 308.99 309.02 65.3K
08:37 309.06 309.06 309.03 309.06 50.6K
08:38 309.03 309.03 308.91 308.92 52.2K
08:39 308.89 308.97 308.89 308.97 31.1K
08:40 308.95 309.00 308.95 309.00 83.5K
08:41 308.47 308.47 307.54 307.54 476.1K
08:42 307.01 307.02 306.23 306.23 407.9K
08:43 306.31 306.46 306.31 306.45 198.3K
08:44 306.51 306.69 306.43 306.43 183.4K
08:45 306.37 306.59 306.37 306.59 95.6K
08:46 306.57 306.66 306.57 306.65 430.6K
08:47 306.40 306.48 306.40 306.44 97.7K
08:48 306.51 306.54 306.46 306.50 112.8K
08:49 306.52 306.69 306.52 306.69 46.7K
08:50 306.64 306.80 306.64 306.80 55.5K
08:51 306.74 306.75 306.58 306.58 143.2K
08:52 306.68 306.68 306.53 306.55 82.1K
08:53 306.56 306.56 306.32 306.32 153.5K
08:54 306.36 306.45 306.33 306.33 153.0K
08:55 306.36 306.39 306.17 306.17 156.6K
08:56 306.06 306.06 305.95 305.95 159.5K
08:57 305.93 305.96 305.93 305.96 129.8K
08:58 305.94 306.02 305.94 306.02 292.3K
08:59 305.90 306.05 305.89 306.05 253.4K
09:00 306.03 306.79 306.03 306.74 192.4K
09:01 306.57 306.61 306.48 306.48 72.3K
09:02 306.48 306.52 306.35 306.52 96.0K
09:03 306.39 306.39 306.30 306.31 101.0K
09:04 306.41 306.60 306.41 306.45 101.0K
09:05 306.01 306.19 306.01 306.18 353.7K
09:06 306.20 306.20 306.12 306.12 79.3K
09:07 306.02 306.16 305.99 305.99 353.2K
09:08 306.02 306.03 305.99 305.99 112.5K
09:09 305.77 305.96 305.77 305.95 267.0K
09:10 305.91 306.45 305.91 306.45 133.4K
09:11 306.55 306.55 306.00 306.02 325.4K
09:12 306.01 306.01 305.77 305.77 280.7K
09:13 305.78 305.81 305.59 305.65 266.6K
09:14 305.69 305.74 305.42 305.42 229.8K
09:15 305.31 305.35 305.31 305.35 292.3K
09:16 305.18 305.18 304.99 305.04 400.3K
09:17 305.21 305.21 304.94 305.03 655.6K
09:18 305.08 305.19 305.01 305.16 227.2K
09:19 305.03 305.22 305.03 305.22 261.4K
09:20 305.28 305.74 305.28 305.74 181.0K
09:21 305.81 305.89 305.56 305.56 202.9K
09:22 305.66 305.73 305.58 305.68 239.3K
09:23 305.73 305.73 305.57 305.58 402.9K
09:24 305.53 305.53 305.16 305.16 402.0K
09:25 305.22 305.22 305.13 305.13 280.9K
09:26 305.29 305.38 305.29 305.38 245.5K
09:27 305.33 305.33 305.27 305.27 150.7K
09:28 305.30 305.30 305.15 305.15 619.0K
09:29 305.16 305.16 305.08 305.10 216.6K
09:30 305.25 305.50 305.25 305.50 276.4K
09:31 305.50 305.50 305.46 305.46 382.5K
09:32 305.32 305.32 305.25 305.30 407.6K
09:33 305.13 305.13 305.05 305.09 272.3K
09:34 305.09 305.09 304.68 304.68 484.6K
09:35 304.75 304.80 304.69 304.72 225.9K
09:36 304.79 304.79 304.43 304.43 446.4K
09:37 304.43 304.72 304.43 304.72 259.5K
09:38 304.71 304.88 304.71 304.87 256.0K
09:39 304.88 304.90 304.72 304.72 520.6K
09:40 304.67 304.69 304.63 304.67 507.6K
09:41 304.68 304.85 304.68 304.85 52.0K
09:42 304.65 304.71 304.61 304.66 371.3K
09:43 304.73 304.90 304.73 304.88 241.3K
09:44 304.95 305.02 304.95 304.96 154.1K
09:45 305.05 305.31 305.05 305.31 288.4K
09:46 305.29 305.38 305.28 305.38 110.9K
09:47 305.49 305.49 305.18 305.18 435.9K
09:48 305.26 305.26 304.98 305.04 171.2K
09:49 305.12 305.24 304.98 304.98 455.8K
09:50 304.93 304.93 304.84 304.93 782.3K
09:51 304.94 304.99 304.55 304.64 220.7K
09:52 304.67 304.67 304.30 304.30 391.2K
09:53 304.38 304.53 304.35 304.53 158.2K
09:54 304.69 304.73 304.62 304.62 270.0K
09:55 304.60 304.71 304.60 304.70 101.9K
09:56 304.70 304.71 304.46 304.46 245.2K
09:57 304.52 304.57 304.51 304.52 153.4K
09:58 304.77 304.87 304.64 304.64 455.0K
09:59 304.69 304.69 304.62 304.62 71.9K
10:00 304.47 304.67 304.43 304.67 291.7K
10:01 304.81 305.04 304.81 305.04 167.6K
10:02 305.00 305.11 305.00 305.07 108.7K
10:03 305.07 305.07 304.72 304.72 451.3K
10:04 304.76 304.82 304.72 304.82 413.5K
10:05 304.67 304.76 304.67 304.76 264.2K
10:06 304.81 304.86 304.81 304.84 216.8K
10:07 304.93 305.04 304.93 305.04 330.3K
10:08 305.08 305.23 305.08 305.23 215.3K
10:09 305.06 305.06 305.02 305.06 237.9K
10:10 305.14 305.26 305.14 305.24 234.7K
10:11 305.18 305.22 305.18 305.19 205.9K
10:12 305.28 305.42 305.28 305.42 65.5K
10:13 305.44 305.55 305.44 305.46 144.1K
10:14 305.46 305.55 305.46 305.53 220.6K
10:15 305.48 305.65 305.48 305.65 359.5K
10:16 305.63 305.75 305.63 305.75 146.0K
10:17 305.78 305.80 305.67 305.80 363.9K
10:18 305.88 306.00 305.88 306.00 247.0K
10:19 306.05 306.10 306.02 306.10 167.1K
10:20 306.20 306.24 306.03 306.03 329.5K
10:21 306.01 306.06 306.01 306.06 124.9K
10:22 306.06 306.06 305.76 305.76 213.3K
10:23 305.76 305.79 305.76 305.76 79.8K
10:24 305.53 305.64 305.53 305.64 226.1K
10:25 305.52 305.64 305.52 305.64 393.9K
10:26 305.67 305.67 305.45 305.45 282.1K
10:27 305.37 305.37 305.21 305.21 637.8K
10:28 305.23 305.31 305.22 305.31 95.0K
10:29 305.27 305.53 305.27 305.53 115.9K
10:30 305.49 305.53 305.42 305.42 204.1K
10:31 305.44 305.44 305.43 305.43 430.1K
10:32 305.46 305.54 305.46 305.47 112.6K
10:33 305.52 305.52 305.44 305.45 356.6K
10:34 305.54 305.69 305.38 305.69 508.4K
10:35 305.74 305.74 305.53 305.53 388.3K
10:36 305.47 305.47 305.39 305.39 385.5K
10:37 305.48 305.57 305.48 305.55 438.6K
10:38 305.49 305.49 305.41 305.47 241.1K
10:39 305.53 305.53 305.48 305.53 67.3K
10:40 305.50 305.55 305.47 305.55 418.9K
10:41 305.44 305.55 305.44 305.55 196.0K
10:42 305.59 305.70 305.59 305.70 117.6K
10:43 305.91 305.91 305.73 305.78 280.1K
10:44 305.73 305.86 305.73 305.86 278.2K
10:45 305.94 305.95 305.73 305.73 298.2K
10:46 305.75 305.77 305.74 305.76 72.5K
10:47 305.79 305.96 305.79 305.96 366.4K
10:48 306.01 306.03 306.01 306.03 504.4K
10:49 306.05 306.05 305.92 305.92 553.7K
10:50 305.93 306.29 305.93 306.29 148.1K
10:51 306.40 306.41 306.36 306.41 140.7K
10:52 306.43 306.60 306.43 306.60 118.7K
10:53 306.63 306.65 306.50 306.53 276.5K
10:54 306.53 306.53 306.20 306.20 287.6K
10:55 306.20 306.24 306.16 306.24 188.4K
10:56 306.23 306.27 306.23 306.25 109.5K
10:57 306.31 306.37 306.29 306.37 962.9K
10:58 306.28 306.40 306.28 306.40 121.6K
10:59 306.39 306.47 306.35 306.35 248.1K
11:00 306.23 306.59 306.23 306.59 291.8K
11:01 306.58 306.68 306.58 306.65 145.6K
11:02 306.67 306.70 306.56 306.70 348.7K
11:03 306.69 306.69 306.41 306.41 206.2K
11:04 306.47 306.50 306.47 306.47 88.5K
11:05 306.51 306.61 306.51 306.61 206.7K
11:06 306.68 306.78 306.64 306.64 179.2K
11:07 306.60 306.82 306.60 306.82 164.1K
11:08 306.85 306.85 306.69 306.69 263.5K
11:09 306.71 306.93 306.71 306.93 89.6K
11:10 306.97 307.04 306.89 306.89 274.4K
11:11 306.93 307.10 306.93 307.10 188.4K
11:12 307.12 307.12 307.02 307.10 139.2K
11:13 307.02 307.02 306.86 306.86 312.6K
11:14 306.88 307.00 306.88 307.00 83.9K
11:15 307.02 307.10 307.01 307.10 416.4K
11:16 307.11 307.11 307.07 307.07 110.6K
11:17 307.04 307.14 307.04 307.14 114.1K
11:18 307.16 307.26 307.16 307.24 353.5K
11:19 307.32 307.32 307.28 307.29 142.9K
11:20 307.13 307.13 306.91 306.91 458.2K
11:21 306.91 306.99 306.80 306.80 316.0K
11:22 306.84 306.84 306.78 306.78 61.8K
11:23 306.83 306.88 306.83 306.88 270.9K
11:24 306.92 306.98 306.92 306.92 201.7K
11:25 306.78 306.85 306.76 306.85 123.0K
11:26 306.86 306.99 306.86 306.99 60.6K
11:27 307.03 307.06 306.94 306.94 178.5K
11:28 306.91 306.97 306.86 306.97 106.4K
11:29 307.01 307.04 306.79 306.79 246.0K
11:30 306.82 306.92 306.81 306.92 106.0K
11:31 306.97 307.01 306.97 307.01 127.2K
11:32 307.07 307.07 306.98 307.07 169.5K
11:33 307.08 307.24 307.08 307.14 122.0K
11:34 307.14 307.16 307.13 307.16 56.5K
11:35 307.24 307.24 307.06 307.09 279.2K
11:36 306.93 307.05 306.93 307.05 170.0K
11:37 307.09 307.15 307.05 307.15 338.7K
11:38 307.08 307.18 307.06 307.06 232.1K
11:39 307.08 307.15 307.06 307.06 119.0K
11:40 307.06 307.07 307.05 307.07 319.3K
11:41 307.09 307.13 307.08 307.08 186.7K
11:42 307.15 307.20 307.15 307.17 87.0K
11:43 307.19 307.39 307.19 307.39 97.8K
11:44 307.35 307.43 307.34 307.34 219.5K
11:45 307.40 307.40 307.17 307.24 172.4K
11:46 307.30 307.37 307.23 307.23 187.4K
11:47 307.22 307.34 307.22 307.30 129.1K
11:48 307.33 307.44 307.33 307.40 138.2K
11:49 307.43 307.57 307.38 307.38 172.3K
11:50 307.41 307.41 307.40 307.40 106.4K
11:51 307.43 307.43 307.39 307.41 280.5K
11:52 307.33 307.38 307.25 307.25 297.3K
11:53 307.23 307.25 307.17 307.24 210.6K
11:54 307.22 307.37 307.22 307.37 395.3K
11:55 307.36 307.39 307.30 307.30 208.9K
11:56 307.35 307.53 307.35 307.53 97.5K
11:57 307.60 307.60 307.46 307.49 169.8K
11:58 307.49 307.52 307.49 307.52 79.0K
11:59 307.61 307.61 307.39 307.46 279.0K
12:00 307.46 307.49 307.45 307.48 42.1K
12:01 307.30 307.47 307.30 307.47 186.2K
12:02 307.57 307.65 307.52 307.52 192.9K
12:03 307.32 307.32 307.18 307.18 395.7K
12:04 307.12 307.12 307.04 307.04 213.3K
12:05 306.88 307.04 306.88 307.04 270.3K
12:06 307.11 307.28 307.11 307.28 179.1K
12:07 307.35 307.42 307.11 307.11 255.7K
12:08 307.07 307.34 307.07 307.34 131.0K
12:09 307.39 307.43 307.30 307.30 150.2K
12:10 307.29 307.39 307.29 307.39 242.1K
12:11 307.43 307.56 307.43 307.56 199.5K
12:12 307.56 307.56 307.51 307.56 180.8K
12:13 307.53 307.56 307.41 307.41 208.4K
12:14 307.45 307.57 307.45 307.57 166.0K
12:15 307.63 307.69 307.50 307.50 153.3K
12:16 307.48 307.51 307.41 307.51 160.6K
12:17 307.56 307.56 307.40 307.48 209.0K
12:18 307.45 307.48 307.44 307.48 81.1K
12:19 307.50 307.54 307.48 307.54 118.1K
12:20 307.53 307.53 307.44 307.44 627.6K
12:21 307.41 307.41 307.35 307.35 122.5K
12:22 307.28 307.30 307.23 307.23 77.6K
12:23 307.23 307.24 307.20 307.22 115.9K
12:24 307.19 307.25 307.19 307.25 162.2K
12:25 307.26 307.26 307.18 307.18 128.9K
12:26 307.16 307.21 307.16 307.21 129.4K
12:27 307.23 307.25 307.23 307.25 203.1K
12:28 307.08 307.08 306.91 306.91 417.0K
12:29 306.92 306.92 306.75 306.75 199.0K
12:30 306.81 306.87 306.81 306.87 448.3K
12:31 306.80 306.80 306.65 306.65 457.2K
12:32 306.70 306.79 306.68 306.79 123.9K
12:33 306.86 307.17 306.86 307.16 119.9K
12:34 307.20 307.30 307.20 307.30 345.2K
12:35 307.16 307.32 307.16 307.32 131.5K
12:36 307.36 307.36 307.29 307.34 140.7K
12:37 307.38 307.39 307.33 307.35 181.8K
12:38 307.37 307.51 307.37 307.51 106.2K
12:39 307.55 307.59 307.47 307.47 174.5K
12:40 307.49 307.49 307.47 307.47 93.6K
12:41 307.55 307.55 307.33 307.42 190.2K
12:42 307.48 307.52 307.44 307.44 144.5K
12:43 307.38 307.38 307.23 307.30 180.3K
12:44 307.34 307.43 307.34 307.43 74.7K
12:45 307.37 307.37 307.21 307.26 256.4K
12:46 307.21 307.23 307.16 307.23 152.5K
12:47 307.28 307.37 307.28 307.37 83.8K
12:48 307.40 307.45 307.40 307.45 70.4K
12:49 307.50 307.57 307.43 307.49 364.6K
12:50 307.45 307.46 307.40 307.46 280.3K
12:51 307.50 307.55 307.32 307.32 227.2K
12:52 307.37 307.37 307.16 307.22 246.6K
12:53 307.25 307.32 307.25 307.32 61.3K
12:54 307.33 307.36 307.33 307.36 91.7K
12:55 307.37 307.37 307.32 307.34 69.8K
12:56 307.36 307.41 307.36 307.40 134.7K
12:57 307.42 307.48 307.42 307.45 136.8K
12:58 307.51 307.64 307.51 307.64 250.5K
12:59 307.66 307.96 307.66 307.96 152.5K
13:00 307.71 307.85 307.71 307.84 233.5K
13:01 307.83 307.83 307.67 307.76 619.2K
13:02 307.82 307.82 307.64 307.68 309.4K
13:03 307.75 307.92 307.75 307.92 124.6K
13:04 307.85 307.93 307.85 307.93 80.6K
13:05 307.98 307.98 307.94 307.98 133.3K
13:06 308.03 308.03 307.90 307.99 222.1K
13:07 307.98 308.01 307.98 308.01 90.9K
13:08 307.99 307.99 307.58 307.68 323.9K
13:09 307.64 307.71 307.62 307.71 191.0K
13:10 307.72 307.80 307.72 307.80 470.5K
13:11 307.70 308.09 307.70 308.09 207.3K
13:12 308.07 308.14 308.07 308.14 86.6K
13:13 307.98 307.98 307.73 307.73 399.7K
13:14 307.90 307.90 307.66 307.66 158.7K
13:15 307.64 307.73 307.64 307.73 70.8K
13:16 307.74 307.91 307.74 307.91 63.0K
13:17 308.09 308.09 307.79 307.80 320.3K
13:18 307.72 307.72 307.66 307.68 228.6K
13:19 307.54 307.61 307.52 307.61 193.1K
13:20 307.34 307.40 307.34 307.39 208.7K
13:21 307.42 307.46 307.42 307.46 93.7K
13:22 307.52 307.71 307.52 307.71 120.9K
13:23 307.72 307.72 307.58 307.65 239.6K
13:24 307.61 307.74 307.61 307.74 102.7K
13:25 307.77 307.84 307.77 307.84 146.1K
13:26 307.86 307.90 307.72 307.74 223.2K
13:27 307.75 307.80 307.75 307.80 126.1K
13:28 307.85 307.95 307.85 307.95 132.2K
13:29 308.04 308.06 308.04 308.05 141.6K
13:30 308.07 308.10 307.95 307.99 248.9K
13:31 308.01 308.03 307.99 308.03 396.6K
13:32 307.84 307.84 307.74 307.74 209.8K
13:33 307.79 307.85 307.79 307.80 140.5K
13:34 307.86 307.87 307.70 307.70 212.2K
13:35 307.65 307.78 307.65 307.78 172.6K
13:36 307.81 307.86 307.81 307.86 204.1K
13:37 307.84 307.90 307.84 307.90 77.8K
13:38 307.93 307.99 307.92 307.99 140.6K
13:39 307.98 307.98 307.83 307.85 199.0K
13:40 307.91 307.94 307.91 307.94 234.3K
13:41 307.82 307.83 307.80 307.83 193.1K
13:42 307.86 307.95 307.86 307.95 91.1K
13:43 307.97 308.00 307.95 308.00 279.2K
13:44 308.01 308.13 308.01 308.11 77.4K
13:45 308.08 308.08 307.95 308.01 484.2K
13:46 307.97 308.04 307.97 308.02 54.2K
13:47 308.05 308.07 308.02 308.07 130.3K
13:48 308.09 308.10 308.04 308.04 272.9K
13:49 308.04 308.11 308.04 308.04 255.7K
13:50 308.05 308.05 307.86 307.89 249.3K
13:51 307.85 307.99 307.85 307.99 83.9K
13:52 308.02 308.06 307.90 307.95 171.8K
13:53 307.82 307.83 307.77 307.77 213.4K
13:54 307.79 307.81 307.68 307.68 250.5K
13:55 307.67 307.74 307.67 307.74 188.3K
13:56 307.65 307.66 307.62 307.63 436.7K
13:57 307.61 307.62 307.59 307.62 375.6K
13:58 307.68 307.68 307.51 307.51 334.1K
13:59 307.59 307.64 307.59 307.64 319.0K
14:00 307.65 307.69 307.65 307.65 236.5K
14:01 307.71 307.71 307.59 307.63 228.5K
14:02 307.67 307.67 307.51 307.51 482.5K
14:03 307.52 307.52 307.48 307.50 277.6K
14:04 307.52 307.58 307.49 307.58 172.5K
14:05 307.58 307.63 307.53 307.53 223.2K
14:06 307.53 307.58 307.53 307.58 78.1K
14:07 307.57 307.62 307.52 307.52 390.4K
14:08 307.54 307.62 307.54 307.54 251.8K
14:09 307.55 307.55 307.36 307.36 696.1K
14:10 307.33 307.39 307.33 307.39 1,374.0K
14:11 307.43 307.50 307.43 307.49 199.4K
14:12 307.52 307.54 307.52 307.52 206.9K
14:13 307.60 307.68 307.58 307.58 211.4K
14:14 307.54 307.54 307.42 307.42 618.5K
14:15 307.45 307.49 307.44 307.49 152.6K
14:16 307.28 307.41 307.25 307.41 374.0K
14:17 307.45 307.45 307.39 307.39 275.1K
14:18 307.40 307.41 307.40 307.41 729.9K
14:19 307.43 307.57 307.40 307.57 280.7K
14:20 307.56 307.56 307.43 307.43 293.9K
14:21 307.37 307.46 307.37 307.45 365.0K
14:22 307.52 307.52 307.43 307.51 319.1K
14:23 307.52 307.60 307.47 307.52 316.1K
14:24 307.48 307.55 307.48 307.51 604.5K
14:25 307.50 307.51 307.41 307.41 315.9K
14:26 307.42 307.42 307.29 307.31 208.4K
14:27 307.35 307.43 307.35 307.43 150.1K
14:28 307.44 307.44 307.37 307.42 416.3K
14:29 307.41 307.41 307.32 307.32 236.7K
14:30 307.20 307.30 307.20 307.28 362.5K
14:31 307.32 307.42 307.32 307.42 192.1K
14:32 307.48 307.48 307.48 307.48 516.1K
14:33 307.53 307.63 307.53 307.63 195.5K
14:34 307.59 307.64 307.59 307.64 406.3K
14:35 307.57 307.58 307.48 307.48 504.7K
14:36 307.54 307.66 307.54 307.66 207.6K
14:37 307.75 307.77 307.72 307.73 440.6K
14:38 307.78 307.85 307.78 307.85 389.4K
14:39 307.89 307.96 307.89 307.96 867.4K
14:40 308.00 308.00 307.77 307.77 2,016.5K
14:41 307.89 307.93 307.78 307.81 1,610.4K
14:42 307.89 307.98 307.89 307.94 1,351.7K
14:43 307.95 307.95 307.87 307.89 1,315.2K
14:44 307.90 307.92 307.79 307.79 930.5K
14:45 307.75 307.89 307.75 307.84 1,373.7K
14:46 307.83 307.85 307.71 307.72 1,846.6K
14:47 307.77 307.88 307.77 307.88 1,178.0K
14:48 307.88 307.93 307.87 307.93 2,261.0K
14:49 307.97 307.97 307.91 307.91 1,283.1K
14:50 307.94 307.94 307.80 307.80 2,238.4K
14:51 307.79 307.82 307.79 307.82 1,578.6K
14:52 307.81 307.81 307.72 307.72 1,578.7K
14:53 307.76 307.82 307.75 307.75 1,910.8K
14:54 307.79 307.85 307.79 307.83 1,469.0K
14:55 307.78 307.85 307.78 307.85 1,507.5K
14:56 307.91 307.97 307.91 307.94 1,387.9K
14:57 307.93 307.93 307.88 307.90 1,583.9K
14:58 307.96 307.96 307.77 307.77 1,357.2K
14:59 307.77 307.82 307.53 307.80 61,436.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar