S&PBmv Ipc Ind De Rsgo Pnderado

MXPR0
🏛️ Mexiko →
357.67
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:30 301.42 302.35 301.42 302.30 657.2K
08:31 302.08 302.08 301.91 301.91 143.7K
08:32 301.90 301.90 301.58 301.70 33.1K
08:33 301.73 301.79 301.73 301.75 19.1K
08:34 301.73 301.76 301.51 301.51 29.7K
08:35 301.51 301.51 301.37 301.37 22.4K
08:36 301.32 301.51 301.32 301.51 117.8K
08:37 301.47 301.47 300.57 300.68 279.7K
08:38 300.68 300.68 299.84 299.84 240.2K
08:39 299.90 299.95 299.90 299.90 261.9K
08:40 299.95 300.04 299.94 300.04 127.3K
08:41 300.11 300.23 300.11 300.23 83.1K
08:42 300.26 300.54 300.26 300.39 56.0K
08:43 300.51 300.51 300.38 300.48 32.4K
08:44 300.46 300.46 300.42 300.46 219.0K
08:45 300.39 300.45 300.35 300.35 432.6K
08:46 300.39 300.47 300.39 300.47 186.4K
08:47 300.58 300.62 300.56 300.56 82.1K
08:48 300.58 300.61 300.54 300.55 40.0K
08:49 300.59 300.63 300.55 300.57 58.2K
08:50 300.46 300.63 300.46 300.48 62.6K
08:51 300.51 300.51 300.33 300.37 45.4K
08:52 300.50 300.50 300.35 300.49 197.1K
08:53 300.46 300.49 300.44 300.49 35.6K
08:54 300.55 300.55 300.38 300.41 251.6K
08:55 300.42 300.48 300.41 300.48 67.6K
08:56 300.49 300.54 300.49 300.50 18.4K
08:57 300.46 300.47 300.37 300.42 130.2K
08:58 300.10 300.16 299.58 299.58 296.9K
08:59 299.64 299.64 299.52 299.64 154.7K
09:00 299.64 299.77 299.58 299.77 153.4K
09:01 299.83 299.83 298.98 298.98 221.0K
09:02 299.02 299.28 299.01 299.01 56.4K
09:03 299.02 299.27 299.02 299.27 365.0K
09:04 299.24 299.25 298.74 298.74 271.1K
09:05 298.71 298.88 298.71 298.88 156.7K
09:06 298.94 299.04 298.75 298.87 629.7K
09:07 298.75 298.81 298.75 298.79 57.6K
09:08 298.82 298.84 298.80 298.80 496.7K
09:09 298.87 299.09 298.87 299.09 221.4K
09:10 299.07 299.12 298.90 298.90 41.9K
09:11 298.80 298.80 298.69 298.69 246.7K
09:12 298.57 298.62 298.39 298.39 313.8K
09:13 298.44 298.61 298.44 298.60 104.0K
09:14 298.60 298.65 298.56 298.65 115.1K
09:15 298.66 298.66 298.50 298.50 88.0K
09:16 298.70 298.86 298.70 298.86 757.0K
09:17 298.72 298.84 298.71 298.84 90.3K
09:18 298.84 298.84 298.41 298.52 158.7K
09:19 298.55 298.60 298.45 298.60 195.4K
09:20 298.69 298.78 298.43 298.54 196.1K
09:21 298.49 298.74 298.49 298.74 85.4K
09:22 298.82 298.90 298.75 298.86 75.1K
09:23 298.74 298.74 298.47 298.47 262.5K
09:24 298.64 298.64 298.38 298.38 180.0K
09:25 298.35 298.43 298.30 298.43 83.0K
09:26 298.41 298.41 298.16 298.30 373.9K
09:27 298.26 298.32 298.06 298.06 175.8K
09:28 298.11 298.12 297.97 297.97 117.3K
09:29 298.04 298.33 298.04 298.33 59.2K
09:30 298.25 298.26 298.11 298.22 169.9K
09:31 298.25 298.25 298.00 298.17 233.6K
09:32 298.21 298.29 298.21 298.29 246.5K
09:33 298.30 298.30 298.16 298.21 750.7K
09:34 298.20 298.40 298.20 298.40 66.6K
09:35 298.38 298.43 298.38 298.41 112.8K
09:36 298.52 298.55 298.52 298.54 96.7K
09:37 298.56 298.71 298.56 298.71 51.2K
09:38 298.74 298.87 298.74 298.83 45.3K
09:39 298.82 298.87 298.77 298.79 44.0K
09:40 298.83 298.83 298.77 298.79 58.7K
09:41 298.71 298.73 298.68 298.69 425.1K
09:42 298.76 298.76 298.33 298.43 410.6K
09:43 298.46 298.57 298.41 298.57 113.1K
09:44 298.55 298.61 298.55 298.59 120.9K
09:45 298.60 298.60 298.49 298.57 402.1K
09:46 298.58 298.58 298.42 298.42 108.0K
09:47 298.44 298.47 298.44 298.44 319.7K
09:48 298.52 298.65 298.52 298.65 450.4K
09:49 298.65 298.77 298.65 298.77 361.4K
09:50 298.80 298.82 298.72 298.72 79.6K
09:51 298.69 298.71 298.67 298.67 145.4K
09:52 298.68 298.75 298.68 298.70 245.7K
09:53 298.69 298.75 298.69 298.75 60.9K
09:54 298.71 298.82 298.71 298.82 65.9K
09:55 298.76 298.76 298.74 298.74 59.4K
09:56 298.73 298.97 298.73 298.92 111.0K
09:57 298.95 299.04 298.95 299.03 65.4K
09:58 299.06 299.06 298.94 299.00 108.6K
09:59 298.94 298.94 298.93 298.94 121.7K
10:00 298.89 298.99 298.85 298.99 74.8K
10:01 299.01 299.01 298.83 298.83 119.4K
10:02 298.93 298.94 298.91 298.94 112.7K
10:03 298.75 298.81 298.75 298.81 271.0K
10:04 298.81 298.96 298.81 298.94 300.4K
10:05 298.96 298.96 298.90 298.90 66.7K
10:06 298.88 299.03 298.88 299.03 521.9K
10:07 299.01 299.13 299.01 299.09 647.1K
10:08 299.08 299.17 299.04 299.17 92.4K
10:09 299.23 299.23 299.18 299.18 217.1K
10:10 299.19 299.25 299.19 299.21 93.9K
10:11 299.26 299.35 299.26 299.35 94.9K
10:12 299.34 299.40 299.34 299.40 87.9K
10:13 299.43 299.52 299.40 299.52 113.1K
10:14 299.55 299.55 299.44 299.44 95.4K
10:15 299.71 299.77 299.71 299.76 189.3K
10:16 299.71 299.78 299.71 299.73 67.4K
10:17 299.71 299.71 299.60 299.62 66.6K
10:18 299.64 299.69 299.62 299.62 46.1K
10:19 299.58 299.58 299.52 299.58 72.4K
10:20 299.56 299.62 299.56 299.62 115.2K
10:21 299.63 299.82 299.63 299.82 289.8K
10:22 299.76 299.85 299.76 299.81 69.1K
10:23 299.85 299.86 299.83 299.84 119.2K
10:24 299.81 299.86 299.81 299.86 131.1K
10:25 299.88 299.93 299.87 299.93 69.0K
10:26 299.95 299.97 299.92 299.92 69.6K
10:27 299.84 299.84 299.57 299.57 157.2K
10:28 299.59 299.59 299.48 299.49 137.3K
10:29 299.53 299.53 299.45 299.45 51.1K
10:30 299.47 299.47 299.40 299.40 160.0K
10:31 299.44 299.44 299.37 299.37 281.9K
10:32 299.34 299.36 299.32 299.36 166.0K
10:33 299.34 299.41 299.34 299.39 65.3K
10:34 299.42 299.51 299.42 299.51 106.4K
10:35 299.49 299.58 299.49 299.58 93.4K
10:36 299.60 299.61 299.55 299.61 56.4K
10:37 299.61 299.65 299.59 299.65 190.1K
10:38 299.65 299.65 299.63 299.64 222.0K
10:39 299.66 299.69 299.64 299.69 90.4K
10:40 299.68 299.78 299.68 299.72 77.2K
10:41 299.71 299.77 299.71 299.77 267.1K
10:42 299.77 299.77 299.73 299.77 38.3K
10:43 299.77 299.88 299.73 299.88 148.7K
10:44 299.79 299.84 299.79 299.84 100.9K
10:45 299.84 299.90 299.84 299.90 115.3K
10:46 299.86 299.91 299.86 299.89 96.4K
10:47 299.88 299.88 299.81 299.83 72.1K
10:48 299.78 299.84 299.78 299.84 275.9K
10:49 299.91 299.92 299.85 299.88 125.9K
10:50 299.85 299.87 299.84 299.87 97.2K
10:51 299.98 299.98 299.87 299.89 210.3K
10:52 299.91 299.91 299.85 299.85 160.2K
10:53 299.79 299.85 299.79 299.85 80.1K
10:54 299.85 299.96 299.84 299.96 80.7K
10:55 299.98 300.08 299.98 300.01 45.3K
10:56 300.02 300.04 299.95 299.95 67.7K
10:57 299.98 299.98 299.54 299.54 1,180.8K
10:58 299.51 299.52 299.50 299.50 311.0K
10:59 299.52 299.55 299.47 299.47 775.4K
11:00 299.51 299.60 299.51 299.60 166.8K
11:01 299.53 299.60 299.53 299.60 166.5K
11:02 299.64 299.73 299.64 299.71 65.3K
11:03 299.63 299.67 299.63 299.65 72.3K
11:04 299.63 299.68 299.63 299.68 63.7K
11:05 299.68 299.68 299.57 299.57 933.1K
11:06 299.53 299.53 299.45 299.45 357.4K
11:07 299.52 299.55 299.52 299.53 49.4K
11:08 299.51 299.51 299.46 299.49 51.8K
11:09 299.43 299.50 299.43 299.43 182.5K
11:10 299.37 299.37 299.26 299.26 94.7K
11:11 299.36 299.44 299.36 299.43 121.3K
11:12 299.43 299.53 299.43 299.44 94.9K
11:13 299.42 299.48 299.42 299.48 115.7K
11:14 299.45 299.46 299.44 299.44 72.5K
11:15 299.39 299.39 299.16 299.16 85.7K
11:16 299.13 299.16 299.08 299.08 100.8K
11:17 299.15 299.15 299.05 299.05 1,596.7K
11:18 298.99 299.06 298.97 299.02 84.0K
11:19 298.95 298.99 298.90 298.90 95.4K
11:20 298.93 298.93 298.74 298.74 1,099.3K
11:21 298.79 298.87 298.79 298.87 365.3K
11:22 298.84 298.84 298.79 298.82 143.0K
11:23 298.85 298.85 298.77 298.79 215.6K
11:24 298.74 298.81 298.74 298.81 73.9K
11:25 298.79 298.79 298.78 298.78 104.8K
11:26 298.79 298.86 298.79 298.86 120.6K
11:27 298.81 298.83 298.80 298.83 71.0K
11:28 298.84 298.92 298.84 298.92 180.2K
11:29 298.91 298.96 298.91 298.96 63.8K
11:30 298.98 299.04 298.98 299.01 82.7K
11:31 299.08 299.08 299.00 299.03 69.5K
11:32 299.02 299.11 299.02 299.11 103.3K
11:33 299.09 299.12 299.09 299.10 57.5K
11:34 299.12 299.14 299.12 299.14 59.4K
11:35 299.15 299.21 299.15 299.19 84.4K
11:36 299.20 299.22 299.17 299.17 384.0K
11:37 299.15 299.17 299.14 299.16 94.5K
11:38 299.14 299.14 299.11 299.11 130.5K
11:39 299.10 299.11 299.08 299.08 170.9K
11:40 299.05 299.08 299.05 299.08 358.1K
11:41 299.07 299.11 299.07 299.10 147.1K
11:42 299.13 299.16 299.12 299.13 113.6K
11:43 299.17 299.17 299.12 299.16 42.9K
11:44 299.18 299.21 299.13 299.13 75.4K
11:45 299.12 299.13 299.12 299.12 259.6K
11:46 299.11 299.12 299.11 299.12 158.3K
11:47 299.07 299.11 299.04 299.11 139.7K
11:48 299.08 299.12 299.08 299.12 120.6K
11:49 299.12 299.12 299.08 299.08 191.8K
11:50 299.13 299.15 299.13 299.15 220.7K
11:51 299.13 299.13 299.07 299.07 298.5K
11:52 299.09 299.14 299.07 299.07 257.9K
11:53 298.91 298.99 298.88 298.99 256.2K
11:54 298.93 298.95 298.92 298.95 204.0K
11:55 298.95 299.00 298.95 298.97 257.9K
11:56 298.98 298.98 298.79 298.79 439.8K
11:57 298.87 298.94 298.87 298.92 123.0K
11:58 298.90 298.99 298.90 298.99 176.7K
11:59 299.01 299.01 298.93 298.93 325.9K
12:00 298.95 298.96 298.92 298.94 141.4K
12:01 298.93 298.93 298.91 298.91 226.0K
12:02 298.91 298.91 298.83 298.83 96.2K
12:03 298.85 298.87 298.85 298.87 330.3K
12:04 298.86 298.91 298.86 298.91 82.4K
12:05 298.96 298.96 298.91 298.92 157.5K
12:06 298.99 298.99 298.95 298.97 73.1K
12:07 298.97 299.01 298.97 299.01 119.0K
12:08 298.99 298.99 298.87 298.87 164.1K
12:09 298.86 298.86 298.83 298.84 290.8K
12:10 298.88 298.89 298.72 298.75 367.3K
12:11 298.75 298.79 298.74 298.75 134.2K
12:12 298.79 298.81 298.72 298.72 180.2K
12:13 298.71 298.74 298.71 298.73 149.9K
12:14 298.62 298.63 298.61 298.63 271.8K
12:15 298.67 298.67 298.57 298.63 437.3K
12:16 298.64 298.76 298.64 298.76 259.5K
12:17 298.74 298.82 298.74 298.82 142.7K
12:18 298.82 298.82 298.77 298.82 209.3K
12:19 298.81 298.83 298.80 298.80 158.9K
12:20 298.78 298.81 298.78 298.81 270.0K
12:21 298.80 298.82 298.78 298.82 559.9K
12:22 298.84 298.91 298.84 298.91 197.6K
12:23 298.93 299.09 298.93 299.08 190.0K
12:24 299.02 299.04 299.01 299.04 180.6K
12:25 299.05 299.08 299.05 299.07 94.1K
12:26 298.88 298.92 298.87 298.92 520.1K
12:27 298.91 298.91 298.87 298.87 71.6K
12:28 298.88 298.94 298.88 298.92 168.4K
12:29 298.90 298.98 298.90 298.98 238.8K
12:30 298.94 298.94 298.91 298.91 140.6K
12:31 298.93 298.99 298.89 298.89 843.8K
12:32 298.90 298.90 298.72 298.72 723.6K
12:33 298.71 298.71 298.65 298.65 124.7K
12:34 298.66 298.66 298.62 298.64 130.5K
12:35 298.63 298.66 298.63 298.64 137.3K
12:36 298.62 298.62 298.60 298.60 125.8K
12:37 298.64 298.66 298.63 298.66 138.1K
12:38 298.66 298.66 298.61 298.61 251.0K
12:39 298.64 298.70 298.64 298.66 132.0K
12:40 298.66 298.71 298.66 298.69 108.5K
12:41 298.68 298.68 298.62 298.63 121.8K
12:42 298.67 298.68 298.65 298.65 331.9K
12:43 298.71 298.76 298.71 298.73 90.9K
12:44 298.70 298.70 298.64 298.67 100.9K
12:45 298.64 298.77 298.64 298.77 89.9K
12:46 298.78 298.78 298.72 298.74 136.8K
12:47 298.76 298.76 298.67 298.67 238.5K
12:48 298.67 298.72 298.67 298.72 123.4K
12:49 298.74 298.76 298.70 298.76 97.7K
12:50 298.74 298.79 298.74 298.78 158.6K
12:51 298.79 298.84 298.79 298.84 116.3K
12:52 298.89 298.90 298.84 298.90 79.1K
12:53 298.91 298.97 298.91 298.97 115.7K
12:54 298.97 299.03 298.97 299.00 208.1K
12:55 298.99 299.00 298.96 298.96 131.3K
12:56 298.96 298.96 298.90 298.90 127.6K
12:57 298.89 298.89 298.85 298.85 161.7K
12:58 298.78 298.78 298.68 298.74 211.5K
12:59 298.71 298.74 298.67 298.74 118.0K
13:00 298.76 298.92 298.76 298.92 204.0K
13:01 298.94 299.01 298.94 298.99 129.7K
13:02 298.99 299.03 298.98 299.02 158.2K
13:03 299.05 299.06 298.96 298.96 314.1K
13:04 299.00 299.11 299.00 299.11 112.6K
13:05 299.14 299.23 299.14 299.21 157.5K
13:06 299.23 299.25 299.20 299.20 153.1K
13:07 299.25 299.38 299.19 299.36 236.1K
13:08 299.43 299.57 299.40 299.57 284.8K
13:09 299.70 299.70 299.60 299.62 120.7K
13:10 299.49 299.51 299.27 299.27 983.1K
13:11 299.32 299.38 299.32 299.38 147.5K
13:12 299.42 299.54 299.42 299.54 118.8K
13:13 299.58 299.58 299.54 299.57 254.6K
13:14 299.79 299.83 299.79 299.83 340.8K
13:15 299.82 299.89 299.82 299.84 173.9K
13:16 299.92 300.13 299.92 300.13 316.0K
13:17 300.14 300.15 300.12 300.12 116.4K
13:18 300.10 300.10 299.96 299.96 199.4K
13:19 299.98 300.01 299.98 300.01 173.5K
13:20 300.02 300.05 300.02 300.02 809.4K
13:21 300.05 300.05 299.99 299.99 416.2K
13:22 300.00 300.02 299.99 299.99 225.4K
13:23 300.03 300.03 299.91 299.97 230.1K
13:24 299.94 300.03 299.94 300.00 199.5K
13:25 300.01 300.02 300.00 300.02 340.4K
13:26 300.06 300.20 300.06 300.20 136.6K
13:27 300.06 300.06 300.01 300.06 182.2K
13:28 300.17 300.17 300.11 300.11 209.4K
13:29 300.17 300.19 300.11 300.11 183.2K
13:30 300.13 300.15 300.04 300.04 275.7K
13:31 300.13 300.13 300.09 300.09 169.3K
13:32 300.15 300.15 300.04 300.04 179.0K
13:33 299.87 299.90 299.83 299.83 344.0K
13:34 299.73 299.73 299.57 299.57 321.4K
13:35 299.55 299.55 299.52 299.55 166.9K
13:36 299.64 299.65 299.61 299.65 126.1K
13:37 299.69 299.71 299.36 299.36 416.2K
13:38 299.38 299.44 299.38 299.44 154.3K
13:39 299.47 299.50 299.47 299.49 155.0K
13:40 299.44 299.50 299.39 299.50 316.9K
13:41 299.52 299.56 299.52 299.55 164.0K
13:42 299.56 299.58 299.56 299.56 112.1K
13:43 299.61 299.61 299.45 299.45 432.8K
13:44 299.44 299.44 299.33 299.36 450.3K
13:45 299.38 299.45 299.32 299.32 213.5K
13:46 299.32 299.44 299.32 299.44 142.0K
13:47 299.45 299.52 299.45 299.52 185.4K
13:48 299.60 299.60 299.53 299.53 180.8K
13:49 299.55 299.55 299.44 299.44 305.4K
13:50 299.46 299.50 299.46 299.48 180.3K
13:51 299.53 299.55 299.52 299.52 208.9K
13:52 299.58 299.58 299.52 299.52 137.4K
13:53 299.60 299.65 299.60 299.65 152.7K
13:54 299.66 299.84 299.66 299.84 195.4K
13:55 299.85 299.89 299.85 299.89 137.1K
13:56 299.95 299.99 299.69 299.69 258.4K
13:57 299.75 299.75 299.70 299.74 142.2K
13:58 299.76 299.87 299.76 299.80 167.9K
13:59 299.80 299.80 299.76 299.76 233.3K
14:00 299.80 299.91 299.80 299.90 389.6K
14:01 299.89 299.93 299.87 299.93 189.9K
14:02 299.92 299.92 299.84 299.86 156.3K
14:03 299.96 299.96 299.91 299.94 154.3K
14:04 299.97 299.97 299.95 299.96 158.0K
14:05 300.00 300.05 300.00 300.05 162.7K
14:06 300.05 300.09 300.05 300.08 241.8K
14:07 300.15 300.15 299.91 299.91 269.9K
14:08 299.97 299.99 299.97 299.98 303.5K
14:09 300.00 300.01 299.98 300.01 220.2K
14:10 300.06 300.06 300.02 300.02 318.7K
14:11 300.11 300.11 300.06 300.06 171.6K
14:12 300.11 300.11 299.73 299.73 422.3K
14:13 299.77 299.77 299.70 299.75 204.3K
14:14 299.79 299.84 299.72 299.72 122.1K
14:15 299.73 299.77 299.68 299.77 275.0K
14:16 299.78 299.78 299.70 299.70 375.0K
14:17 299.60 299.60 299.47 299.52 350.7K
14:18 299.54 299.62 299.54 299.58 196.2K
14:19 299.60 299.62 299.60 299.62 202.7K
14:20 299.68 299.68 299.65 299.67 237.4K
14:21 299.70 299.71 299.68 299.71 289.5K
14:22 299.75 299.76 299.69 299.73 330.8K
14:23 299.73 299.75 299.68 299.68 216.2K
14:24 299.76 299.76 299.73 299.76 287.6K
14:25 299.80 299.83 299.79 299.83 237.5K
14:26 299.82 299.83 299.77 299.77 196.2K
14:27 299.88 299.88 299.74 299.74 275.6K
14:28 299.75 299.86 299.75 299.80 207.3K
14:29 299.87 299.87 299.73 299.73 195.8K
14:30 299.75 299.75 299.55 299.55 136.9K
14:31 299.56 299.58 299.54 299.54 142.1K
14:32 299.57 299.57 299.51 299.57 272.1K
14:33 299.59 299.59 299.54 299.54 211.7K
14:34 299.47 299.48 299.45 299.45 132.1K
14:35 299.46 299.46 299.43 299.45 386.4K
14:36 299.47 299.47 299.40 299.41 190.4K
14:37 299.51 299.56 299.47 299.56 156.6K
14:38 299.57 299.57 299.55 299.56 221.3K
14:39 299.60 299.60 299.54 299.54 321.0K
14:40 299.57 299.58 299.33 299.33 1,115.7K
14:41 299.24 299.24 299.14 299.16 1,081.5K
14:42 299.10 299.10 298.89 298.89 954.4K
14:43 298.87 298.90 298.87 298.90 1,209.3K
14:44 298.89 298.94 298.89 298.94 992.8K
14:45 298.97 298.97 298.88 298.93 921.3K
14:46 298.98 299.01 298.98 299.01 719.2K
14:47 299.06 299.09 299.05 299.09 844.7K
14:48 299.09 299.22 299.09 299.19 816.9K
14:49 299.13 299.26 299.13 299.20 705.0K
14:50 299.20 299.27 299.20 299.24 1,002.3K
14:51 299.24 299.24 299.18 299.18 939.8K
14:52 299.21 299.22 299.21 299.22 742.8K
14:53 299.25 299.29 299.24 299.24 1,226.5K
14:54 299.27 299.27 299.23 299.27 1,271.7K
14:55 299.27 299.32 299.26 299.32 1,086.3K
14:56 299.24 299.30 299.22 299.30 785.7K
14:57 299.33 299.35 299.30 299.30 852.1K
14:58 299.30 299.34 299.29 299.34 1,389.5K
14:59 299.42 299.42 299.24 299.28 66,887.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar