S&PBmv Ipc Ind De Rsgo Pnderado

MXPR0
🏛️ Mexiko →
355.04
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:30 307.79 307.80 307.64 307.68 335.2K
08:31 307.73 307.76 307.62 307.62 33.3K
08:32 307.65 307.65 307.46 307.56 51.5K
08:33 307.60 307.71 307.60 307.70 82.9K
08:34 307.61 307.78 307.61 307.78 158.2K
08:35 307.82 307.82 307.62 307.69 107.0K
08:36 307.68 307.68 307.59 307.64 109.6K
08:37 307.67 307.89 307.67 307.89 45.4K
08:38 307.86 308.12 307.86 308.12 90.8K
08:39 308.07 308.07 307.93 307.93 33.2K
08:40 307.88 307.88 307.83 307.83 62.7K
08:41 307.92 307.93 307.89 307.93 62.6K
08:42 307.96 307.96 307.87 307.93 205.8K
08:43 307.91 307.91 307.81 307.81 135.5K
08:44 307.86 307.88 307.78 307.78 49.7K
08:45 307.73 307.73 307.61 307.66 157.2K
08:46 307.63 307.63 307.57 307.57 297.5K
08:47 307.56 307.65 307.56 307.59 378.7K
08:48 307.54 307.60 307.53 307.53 181.5K
08:49 307.42 307.42 307.25 307.25 211.0K
08:50 307.22 307.28 307.21 307.28 1,225.0K
08:51 307.38 307.51 307.38 307.44 267.1K
08:52 307.38 307.38 307.36 307.36 235.2K
08:53 307.35 307.38 307.30 307.38 328.5K
08:54 307.44 307.44 307.37 307.42 32.7K
08:55 307.36 307.39 307.32 307.39 683.3K
08:56 307.37 307.44 307.37 307.44 1,200.9K
08:57 307.42 307.42 307.38 307.39 182.7K
08:58 307.39 307.39 307.33 307.38 104.3K
08:59 307.38 307.76 307.38 307.76 232.2K
09:00 307.73 308.04 307.73 308.04 322.3K
09:01 308.02 308.14 308.01 308.13 71.5K
09:02 308.09 308.20 308.09 308.18 248.7K
09:03 308.06 308.06 307.98 308.00 114.1K
09:04 308.07 308.07 307.93 307.95 111.6K
09:05 307.93 308.10 307.93 308.10 144.8K
09:06 308.19 308.30 308.11 308.30 503.6K
09:07 308.28 308.34 308.23 308.23 266.8K
09:08 308.23 308.24 308.09 308.09 220.6K
09:09 308.15 308.35 308.15 308.35 261.5K
09:10 308.33 308.50 308.33 308.48 88.3K
09:11 308.60 308.68 308.60 308.68 1,203.9K
09:12 308.80 308.83 308.60 308.60 239.6K
09:13 308.50 308.51 308.49 308.51 455.5K
09:14 308.55 308.57 308.50 308.57 207.3K
09:15 308.62 308.68 308.60 308.68 360.3K
09:16 308.61 308.61 308.40 308.41 165.0K
09:17 308.26 308.26 308.09 308.11 419.5K
09:18 307.95 307.95 307.80 307.80 280.9K
09:19 307.78 307.89 307.78 307.89 365.0K
09:20 307.84 307.84 307.80 307.80 262.8K
09:21 307.74 307.74 307.38 307.38 247.0K
09:22 307.08 307.37 307.08 307.33 1,750.5K
09:23 307.36 307.36 307.32 307.34 118.6K
09:24 307.32 307.37 307.32 307.32 197.4K
09:25 307.21 307.30 307.02 307.02 386.4K
09:26 306.95 307.00 306.87 306.87 470.1K
09:27 306.85 306.85 306.58 306.79 396.9K
09:28 306.77 306.85 306.69 306.85 136.6K
09:29 306.83 306.85 306.81 306.85 201.1K
09:30 306.97 306.97 306.18 306.18 417.8K
09:31 306.18 306.20 306.09 306.20 245.6K
09:32 306.26 306.37 306.26 306.37 111.9K
09:33 306.37 306.58 306.37 306.58 164.7K
09:34 306.58 306.65 306.58 306.65 236.9K
09:35 306.73 306.96 306.73 306.96 429.2K
09:36 306.95 306.95 306.89 306.89 211.6K
09:37 306.90 306.97 306.90 306.97 125.1K
09:38 307.02 307.17 307.02 307.17 146.3K
09:39 307.21 307.33 307.21 307.33 176.0K
09:40 307.30 307.45 307.30 307.45 84.7K
09:41 307.50 307.64 307.50 307.64 363.7K
09:42 307.61 307.76 307.61 307.69 164.7K
09:43 307.53 307.66 307.53 307.65 169.2K
09:44 307.67 307.67 307.59 307.61 115.0K
09:45 307.61 307.61 307.44 307.47 345.5K
09:46 307.43 307.57 307.43 307.55 137.4K
09:47 307.56 307.56 307.26 307.26 124.9K
09:48 307.29 307.53 307.29 307.53 380.7K
09:49 307.56 307.61 307.48 307.48 133.1K
09:50 307.50 307.50 307.35 307.35 446.4K
09:51 307.39 307.49 307.39 307.49 288.7K
09:52 307.54 307.54 307.47 307.47 62.7K
09:53 307.41 307.41 307.27 307.27 89.0K
09:54 307.23 307.35 307.23 307.35 127.6K
09:55 307.30 307.40 307.30 307.40 318.1K
09:56 307.49 307.57 307.49 307.49 74.6K
09:57 307.49 307.50 307.45 307.45 264.5K
09:58 307.47 307.55 307.47 307.54 131.2K
09:59 307.63 307.83 307.63 307.83 122.3K
10:00 307.83 307.85 307.82 307.84 752.6K
10:01 307.88 308.00 307.88 308.00 179.2K
10:02 308.03 308.17 308.03 308.17 114.8K
10:03 308.16 308.16 308.12 308.16 1,707.1K
10:04 308.20 308.25 308.20 308.23 347.5K
10:05 308.22 308.26 308.22 308.26 261.9K
10:06 308.37 308.37 308.34 308.37 299.5K
10:07 308.37 308.38 308.31 308.31 266.4K
10:08 308.33 308.37 308.33 308.33 221.6K
10:09 308.26 308.28 308.23 308.28 252.3K
10:10 308.25 308.25 308.14 308.14 320.8K
10:11 308.14 308.20 308.14 308.20 236.7K
10:12 308.28 308.31 308.21 308.31 355.7K
10:13 308.30 308.35 308.27 308.27 261.1K
10:14 308.26 308.36 308.26 308.36 138.4K
10:15 308.35 308.40 308.35 308.38 256.5K
10:16 308.35 308.48 308.35 308.48 100.6K
10:17 308.51 308.70 308.51 308.70 174.5K
10:18 308.59 308.60 308.50 308.50 342.5K
10:19 308.50 308.50 308.40 308.40 327.9K
10:20 308.47 308.47 308.45 308.45 244.2K
10:21 308.44 308.56 308.44 308.56 114.7K
10:22 308.55 308.55 308.54 308.55 420.2K
10:23 308.63 308.68 308.63 308.65 305.3K
10:24 308.67 309.05 308.67 309.05 340.1K
10:25 309.18 309.18 309.15 309.16 293.3K
10:26 309.13 309.26 309.13 309.22 257.4K
10:27 309.18 309.18 309.11 309.11 94.7K
10:28 309.09 309.11 309.03 309.03 100.6K
10:29 309.07 309.08 309.03 309.08 126.9K
10:30 309.02 309.04 308.95 308.95 173.3K
10:31 308.92 309.02 308.92 309.02 205.1K
10:32 309.06 309.06 308.95 308.95 224.8K
10:33 308.86 308.86 308.77 308.84 169.5K
10:34 308.89 308.89 308.82 308.83 434.5K
10:35 308.86 308.92 308.86 308.92 142.6K
10:36 308.94 308.96 308.93 308.94 304.0K
10:37 308.89 308.96 308.86 308.96 70.6K
10:38 308.95 309.03 308.95 309.03 79.3K
10:39 309.06 309.12 309.06 309.12 295.1K
10:40 309.13 309.20 309.10 309.20 219.8K
10:41 309.24 309.29 309.23 309.23 347.7K
10:42 309.26 309.26 309.17 309.18 190.8K
10:43 309.16 309.16 309.06 309.07 293.4K
10:44 309.03 309.03 308.98 308.99 307.3K
10:45 308.97 309.03 308.97 309.03 95.0K
10:46 309.01 309.03 308.98 308.98 306.7K
10:47 308.99 309.14 308.99 309.14 292.2K
10:48 309.27 309.34 309.27 309.34 323.4K
10:49 309.36 309.37 309.32 309.32 126.6K
10:50 309.28 309.28 309.17 309.17 325.4K
10:51 309.09 309.09 308.97 308.97 411.1K
10:52 308.96 309.00 308.91 308.99 291.2K
10:53 309.01 309.02 308.99 309.02 258.2K
10:54 309.04 309.11 309.04 309.08 282.8K
10:55 309.09 309.11 309.09 309.11 241.7K
10:56 309.05 309.09 309.05 309.09 585.6K
10:57 309.12 309.18 309.10 309.18 569.1K
10:58 309.17 309.22 309.14 309.14 346.2K
10:59 309.16 309.16 309.04 309.04 126.0K
11:00 309.02 309.08 309.02 309.08 318.5K
11:01 309.07 309.19 309.07 309.19 1,951.6K
11:02 309.14 309.21 309.14 309.20 104.2K
11:03 309.23 309.23 309.11 309.11 96.2K
11:04 309.13 309.13 309.07 309.07 136.0K
11:05 309.06 309.07 308.98 308.98 355.9K
11:06 309.01 309.04 309.00 309.00 127.4K
11:07 308.91 308.93 308.91 308.93 214.7K
11:08 308.97 308.98 308.97 308.98 81.3K
11:09 309.04 309.04 308.98 308.99 133.2K
11:10 309.05 309.09 309.00 309.09 189.7K
11:11 309.05 309.09 309.05 309.09 115.2K
11:12 309.10 309.11 309.06 309.06 231.8K
11:13 309.03 309.05 309.03 309.05 431.1K
11:14 309.14 309.16 309.12 309.12 162.7K
11:15 309.17 309.17 309.05 309.05 434.6K
11:16 309.05 309.09 309.05 309.05 194.7K
11:17 309.03 309.05 309.00 309.00 444.7K
11:18 309.01 309.10 309.01 309.10 364.6K
11:19 309.08 309.10 309.04 309.06 345.6K
11:20 309.02 309.08 309.02 309.08 685.4K
11:21 309.01 309.03 309.01 309.02 730.9K
11:22 309.04 309.07 309.04 309.06 135.3K
11:23 309.12 309.12 309.07 309.07 138.5K
11:24 309.08 309.08 309.02 309.04 941.8K
11:25 309.06 309.06 309.00 309.06 548.3K
11:26 309.05 309.07 309.05 309.07 932.8K
11:27 309.08 309.10 309.03 309.03 313.7K
11:28 309.05 309.05 308.91 308.91 463.9K
11:29 308.91 308.95 308.90 308.95 558.7K
11:30 308.89 308.93 308.89 308.92 154.1K
11:31 308.91 308.91 308.88 308.88 103.2K
11:32 308.89 308.89 308.84 308.84 166.7K
11:33 308.84 308.84 308.72 308.72 114.3K
11:34 308.72 308.77 308.72 308.77 257.1K
11:35 308.76 308.76 308.68 308.71 238.7K
11:36 308.71 308.78 308.71 308.75 395.8K
11:37 308.74 308.75 308.73 308.74 98.2K
11:38 308.74 308.74 308.67 308.67 138.8K
11:39 308.66 308.68 308.64 308.64 106.1K
11:40 308.62 308.62 308.54 308.54 102.6K
11:41 308.54 308.56 308.52 308.54 115.8K
11:42 308.58 308.59 308.56 308.56 169.4K
11:43 308.53 308.53 308.34 308.34 138.6K
11:44 308.27 308.28 308.27 308.28 128.2K
11:45 308.27 308.29 308.23 308.23 137.9K
11:46 308.26 308.26 308.21 308.21 285.6K
11:47 308.22 308.22 308.19 308.20 141.0K
11:48 308.24 308.41 308.24 308.41 463.0K
11:49 308.40 308.51 308.38 308.51 946.6K
11:50 308.61 308.63 308.61 308.61 131.0K
11:51 308.62 308.62 308.59 308.59 152.4K
11:52 308.67 308.76 308.67 308.72 75.5K
11:53 308.81 308.87 308.78 308.78 301.0K
11:54 308.76 308.86 308.76 308.82 282.5K
11:55 308.88 308.88 308.81 308.83 222.9K
11:56 308.83 308.83 308.81 308.81 92.8K
11:57 308.84 308.84 308.76 308.76 146.1K
11:58 308.75 308.77 308.75 308.75 204.2K
11:59 308.75 308.87 308.72 308.85 467.4K
12:00 308.84 308.84 308.68 308.68 324.4K
12:01 308.66 308.66 308.62 308.63 202.7K
12:02 308.61 308.61 308.59 308.59 106.7K
12:03 308.57 308.58 308.54 308.55 219.3K
12:04 308.46 308.53 308.46 308.53 125.9K
12:05 308.54 308.56 308.54 308.55 332.3K
12:06 308.56 308.56 308.49 308.50 416.0K
12:07 308.48 308.48 308.38 308.38 244.3K
12:08 308.39 308.46 308.39 308.46 156.0K
12:09 308.41 308.41 308.38 308.38 237.9K
12:10 308.40 308.40 308.33 308.33 125.6K
12:11 308.31 308.35 308.31 308.32 55.8K
12:12 308.30 308.32 308.30 308.31 233.4K
12:13 308.29 308.43 308.29 308.43 531.3K
12:14 308.43 308.47 308.41 308.47 345.0K
12:15 308.43 308.45 308.43 308.44 156.5K
12:16 308.44 308.47 308.42 308.47 108.4K
12:17 308.50 308.50 308.44 308.44 121.9K
12:18 308.42 308.47 308.42 308.47 336.4K
12:19 308.46 308.46 308.39 308.40 302.5K
12:20 308.35 308.37 308.34 308.37 160.0K
12:21 308.38 308.40 308.37 308.37 117.3K
12:22 308.37 308.44 308.37 308.44 441.4K
12:23 308.39 308.45 308.39 308.40 126.8K
12:24 308.38 308.38 308.27 308.27 132.6K
12:25 308.29 308.33 308.29 308.29 210.2K
12:26 308.30 308.30 308.25 308.25 219.5K
12:27 308.29 308.37 308.29 308.37 126.8K
12:28 308.36 308.41 308.36 308.40 204.3K
12:29 308.41 308.42 308.34 308.34 291.7K
12:30 308.33 308.33 308.30 308.33 128.9K
12:31 308.38 308.39 308.37 308.37 234.3K
12:32 308.36 308.36 308.33 308.34 174.1K
12:33 308.31 308.37 308.31 308.36 152.0K
12:34 308.38 308.48 308.38 308.48 170.3K
12:35 308.41 308.44 308.37 308.44 185.8K
12:36 308.43 308.43 308.33 308.33 158.9K
12:37 308.34 308.34 308.26 308.26 205.1K
12:38 308.19 308.22 308.19 308.20 85.8K
12:39 308.16 308.17 308.08 308.08 230.6K
12:40 308.10 308.17 308.10 308.17 392.0K
12:41 308.21 308.30 308.18 308.30 279.5K
12:42 308.35 308.42 308.35 308.38 144.4K
12:43 308.34 308.34 308.27 308.27 343.5K
12:44 308.28 308.31 308.28 308.28 187.5K
12:45 308.32 308.32 308.26 308.28 155.6K
12:46 308.29 308.29 308.18 308.18 101.7K
12:47 308.15 308.17 308.15 308.16 159.0K
12:48 308.17 308.17 308.11 308.11 107.4K
12:49 308.09 308.12 308.07 308.07 127.6K
12:50 308.10 308.10 308.00 308.04 309.2K
12:51 308.02 308.26 308.02 308.26 254.2K
12:52 308.27 308.28 308.23 308.23 132.5K
12:53 308.28 308.33 308.23 308.23 186.7K
12:54 308.20 308.21 308.20 308.21 111.9K
12:55 308.23 308.28 308.23 308.26 208.7K
12:56 308.32 308.32 308.27 308.28 230.8K
12:57 308.25 308.31 308.25 308.31 206.1K
12:58 308.36 308.36 308.31 308.31 90.1K
12:59 308.32 308.38 308.32 308.38 149.3K
13:00 308.53 308.53 308.43 308.46 172.3K
13:01 308.53 308.56 308.52 308.52 315.8K
13:02 308.78 308.78 308.70 308.75 268.4K
13:03 308.73 308.73 308.65 308.66 116.4K
13:04 308.65 308.65 308.51 308.60 349.5K
13:05 308.47 308.47 308.36 308.36 207.3K
13:06 308.38 308.38 308.34 308.34 81.5K
13:07 308.20 308.29 308.20 308.26 106.7K
13:08 308.28 308.28 308.19 308.19 237.8K
13:09 308.21 308.23 308.19 308.20 209.6K
13:10 308.13 308.15 308.05 308.05 409.6K
13:11 308.02 308.05 308.02 308.03 170.3K
13:12 307.93 307.93 307.83 307.83 222.8K
13:13 307.83 307.84 307.76 307.76 167.4K
13:14 307.78 307.90 307.78 307.83 190.1K
13:15 307.78 307.78 307.62 307.62 463.0K
13:16 307.61 307.61 307.52 307.52 255.6K
13:17 307.45 307.45 307.35 307.35 309.1K
13:18 307.30 307.30 306.98 306.98 294.0K
13:19 306.94 306.94 306.83 306.83 366.1K
13:20 306.82 306.82 306.60 306.69 604.5K
13:21 306.59 306.59 306.33 306.33 691.5K
13:22 306.37 306.51 306.37 306.51 274.0K
13:23 306.52 306.56 306.48 306.48 246.5K
13:24 306.22 306.29 306.16 306.22 680.4K
13:25 306.28 306.36 306.28 306.36 172.0K
13:26 306.40 306.40 306.19 306.19 311.6K
13:27 306.20 306.32 306.20 306.31 776.2K
13:28 306.33 306.42 306.33 306.42 697.3K
13:29 306.33 306.42 306.33 306.42 410.0K
13:30 306.37 306.44 306.18 306.18 373.0K
13:31 306.18 306.20 306.10 306.10 353.4K
13:32 306.03 306.07 305.98 306.07 380.5K
13:33 306.08 306.08 306.05 306.07 170.4K
13:34 305.94 306.02 305.84 305.84 404.6K
13:35 305.92 305.95 305.90 305.95 284.6K
13:36 306.05 306.22 306.04 306.22 145.1K
13:37 306.29 306.29 306.25 306.28 293.8K
13:38 306.32 306.32 306.12 306.12 287.2K
13:39 306.18 306.30 306.18 306.29 211.3K
13:40 306.26 306.47 306.26 306.45 146.4K
13:41 306.47 306.47 306.16 306.16 323.6K
13:42 306.12 306.12 306.04 306.10 453.0K
13:43 306.07 306.07 305.78 305.82 367.6K
13:44 305.69 305.69 305.41 305.48 627.4K
13:45 305.45 305.49 305.37 305.49 592.9K
13:46 305.53 305.73 305.53 305.73 356.8K
13:47 305.83 305.83 305.56 305.56 472.4K
13:48 305.45 305.67 305.45 305.67 749.5K
13:49 305.72 305.78 305.70 305.78 133.5K
13:50 305.88 305.88 305.42 305.49 398.4K
13:51 305.66 305.80 305.66 305.78 287.6K
13:52 305.80 305.80 305.70 305.78 397.7K
13:53 305.80 305.84 305.80 305.84 207.9K
13:54 305.84 305.84 305.78 305.79 366.6K
13:55 305.80 305.82 305.70 305.77 952.6K
13:56 305.77 305.88 305.77 305.88 398.7K
13:57 305.86 305.86 305.61 305.61 653.1K
13:58 305.22 305.56 305.22 305.56 517.0K
13:59 305.58 305.66 305.58 305.58 273.9K
14:00 305.44 305.44 305.08 305.08 706.2K
14:01 304.92 305.06 304.92 305.06 365.4K
14:02 304.99 305.21 304.99 305.14 273.2K
14:03 305.20 305.30 305.20 305.30 589.7K
14:04 305.24 305.24 305.11 305.11 242.6K
14:05 305.10 305.10 305.03 305.03 402.4K
14:06 304.97 305.13 304.97 305.13 278.8K
14:07 305.22 305.47 305.22 305.47 313.2K
14:08 305.52 305.52 305.30 305.35 455.2K
14:09 305.26 305.30 305.15 305.15 291.6K
14:10 305.21 305.21 305.13 305.15 270.5K
14:11 305.23 305.30 305.19 305.30 367.9K
14:12 305.30 305.30 305.17 305.17 417.5K
14:13 305.25 305.40 305.25 305.26 440.2K
14:14 305.18 305.29 305.18 305.29 291.6K
14:15 305.29 305.29 305.17 305.17 451.4K
14:16 305.21 305.23 305.11 305.11 497.2K
14:17 305.17 305.17 304.97 305.02 438.0K
14:18 305.10 305.14 304.92 304.92 426.7K
14:19 305.03 305.14 305.03 305.14 470.4K
14:20 305.17 305.17 305.09 305.09 465.9K
14:21 305.14 305.25 305.14 305.25 339.3K
14:22 305.51 305.77 305.51 305.77 468.6K
14:23 305.49 305.83 305.49 305.83 382.0K
14:24 305.86 305.87 305.83 305.87 282.4K
14:25 305.73 305.79 305.69 305.71 380.0K
14:26 305.51 305.61 305.51 305.55 489.4K
14:27 305.52 305.52 305.27 305.27 487.5K
14:28 305.35 305.36 305.31 305.31 375.7K
14:29 305.31 305.31 305.13 305.13 566.7K
14:30 305.18 305.18 304.95 304.95 351.9K
14:31 304.95 304.99 304.95 304.97 458.6K
14:32 304.82 304.97 304.68 304.97 629.7K
14:33 304.78 304.84 304.77 304.84 655.1K
14:34 304.73 304.83 304.73 304.83 480.2K
14:35 304.94 304.94 304.85 304.86 737.0K
14:36 304.75 304.88 304.75 304.88 496.1K
14:37 304.89 304.90 304.75 304.75 706.0K
14:38 304.78 304.78 304.62 304.62 1,117.5K
14:39 304.66 304.67 304.37 304.37 1,004.0K
14:40 304.16 304.30 304.16 304.30 4,372.7K
14:41 304.15 304.20 304.15 304.17 1,908.2K
14:42 304.35 304.53 304.35 304.53 1,253.1K
14:43 304.51 304.51 304.43 304.47 1,858.3K
14:44 304.40 304.40 304.12 304.12 1,806.4K
14:45 304.19 304.29 304.17 304.17 2,092.7K
14:46 304.28 304.47 304.23 304.47 1,179.2K
14:47 304.44 304.49 304.41 304.41 1,648.8K
14:48 304.39 304.45 304.35 304.45 1,462.5K
14:49 304.38 304.41 304.37 304.41 1,366.9K
14:50 304.39 304.44 304.35 304.44 1,488.1K
14:51 304.44 304.52 304.41 304.52 2,337.1K
14:52 304.47 304.47 304.30 304.30 1,976.8K
14:53 304.35 304.43 304.35 304.42 2,112.3K
14:54 304.50 304.58 304.44 304.44 1,610.4K
14:55 304.45 304.50 304.45 304.50 2,472.9K
14:56 304.57 304.57 304.44 304.44 2,601.2K
14:57 304.46 304.55 304.40 304.55 3,003.0K
14:58 304.48 304.48 304.36 304.39 2,395.7K
14:59 304.40 304.49 304.21 304.29 57,987.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar