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
08:30 304.39 304.39 304.08 304.08 329.8K
08:31 304.01 304.39 304.01 304.39 152.6K
08:32 304.39 304.42 304.36 304.36 87.8K
08:33 304.33 304.33 304.17 304.19 95.8K
08:34 304.18 304.18 303.94 303.94 150.6K
08:35 303.84 303.84 303.66 303.66 313.0K
08:36 303.60 303.60 303.23 303.23 119.0K
08:37 303.48 303.48 303.34 303.38 148.8K
08:38 303.28 303.30 303.13 303.18 47.1K
08:39 303.32 303.37 303.31 303.35 199.5K
08:40 303.37 303.51 303.37 303.51 69.4K
08:41 303.45 303.45 303.37 303.38 113.6K
08:42 303.31 303.39 303.31 303.37 66.5K
08:43 303.55 303.62 303.52 303.52 8.5K
08:44 303.52 303.52 303.44 303.44 30.8K
08:45 303.43 303.54 303.43 303.54 122.9K
08:46 303.33 303.36 303.33 303.36 53.5K
08:47 303.36 303.42 303.36 303.40 62.1K
08:48 303.44 303.44 303.31 303.32 88.6K
08:49 303.34 303.41 303.34 303.41 33.5K
08:50 303.39 303.55 303.39 303.51 33.7K
08:51 303.50 303.60 303.50 303.60 28.8K
08:52 303.61 303.65 303.61 303.65 17.0K
08:53 303.62 303.62 303.59 303.59 56.0K
08:54 303.56 303.56 303.50 303.50 39.3K
08:55 303.48 303.54 303.48 303.54 25.9K
08:56 303.58 303.68 303.58 303.68 79.8K
08:57 303.67 303.96 303.63 303.96 95.1K
08:58 304.37 304.57 304.37 304.57 184.3K
08:59 304.56 304.97 304.56 304.97 87.2K
09:00 305.08 305.08 304.90 304.90 54.5K
09:01 305.40 305.54 305.26 305.54 270.4K
09:02 305.44 305.44 305.15 305.15 63.2K
09:03 305.16 305.49 305.12 305.49 103.0K
09:04 305.30 305.49 305.19 305.49 109.8K
09:05 305.43 305.43 305.35 305.37 59.8K
09:06 305.32 306.07 305.32 306.07 324.0K
09:07 306.32 307.34 306.32 307.34 604.5K
09:08 307.10 307.10 306.67 306.67 203.7K
09:09 306.71 306.71 306.13 306.13 260.7K
09:10 306.02 306.02 305.87 305.87 295.6K
09:11 305.88 305.88 305.81 305.82 53.0K
09:12 305.89 305.89 305.84 305.86 604.9K
09:13 305.84 305.89 305.74 305.74 110.5K
09:14 305.79 306.47 305.79 306.47 251.7K
09:15 306.44 306.44 306.24 306.32 74.5K
09:16 306.30 306.61 306.30 306.56 1,127.5K
09:17 307.03 307.03 306.91 306.91 401.5K
09:18 306.93 306.93 306.87 306.87 545.6K
09:19 306.91 306.92 306.75 306.75 79.2K
09:20 306.78 306.78 306.60 306.61 78.0K
09:21 306.58 306.63 306.51 306.51 36.5K
09:22 306.46 306.46 306.38 306.38 63.2K
09:23 306.43 306.43 306.09 306.09 336.2K
09:24 306.09 306.09 305.90 305.90 274.0K
09:25 305.84 306.35 305.74 306.35 322.2K
09:26 306.31 306.44 306.31 306.32 167.3K
09:27 306.37 306.37 306.32 306.32 31.6K
09:28 306.23 306.35 306.20 306.35 105.9K
09:29 306.31 306.36 306.31 306.35 520.7K
09:30 306.36 306.37 306.28 306.28 331.9K
09:31 306.47 306.47 306.28 306.30 95.9K
09:32 306.45 306.59 306.45 306.59 372.5K
09:33 306.61 306.68 306.61 306.68 95.7K
09:34 306.66 306.68 306.53 306.53 625.8K
09:35 306.64 306.64 306.37 306.37 121.2K
09:36 306.35 306.35 306.25 306.25 87.5K
09:37 306.20 306.31 306.19 306.27 166.7K
09:38 306.20 306.22 306.12 306.12 1,094.4K
09:39 306.16 306.29 306.03 306.29 322.2K
09:40 306.26 306.26 306.20 306.25 74.4K
09:41 306.29 306.42 306.25 306.42 188.0K
09:42 306.36 306.36 306.26 306.26 54.4K
09:43 306.27 306.27 306.20 306.20 32.0K
09:44 306.15 306.15 305.95 305.95 398.5K
09:45 305.84 305.84 305.71 305.71 96.8K
09:46 305.62 305.87 305.58 305.87 623.7K
09:47 305.97 305.97 305.89 305.89 331.0K
09:48 305.88 305.88 305.83 305.83 311.6K
09:49 305.83 305.86 305.79 305.86 83.9K
09:50 306.20 306.29 306.20 306.29 448.7K
09:51 306.31 306.31 306.29 306.31 721.3K
09:52 306.33 306.33 306.27 306.28 566.0K
09:53 306.29 306.58 306.27 306.58 628.8K
09:54 306.64 306.66 306.58 306.58 155.0K
09:55 306.57 306.65 306.57 306.65 693.3K
09:56 306.61 306.68 306.61 306.68 480.8K
09:57 306.65 306.81 306.65 306.81 235.2K
09:58 306.77 306.77 306.62 306.68 179.0K
09:59 306.73 306.76 306.73 306.74 355.3K
10:00 306.73 306.73 306.62 306.62 144.0K
10:01 306.60 306.70 306.55 306.70 166.6K
10:02 306.72 306.75 306.68 306.68 205.2K
10:03 306.65 306.70 306.65 306.66 196.5K
10:04 306.65 306.69 306.65 306.65 177.2K
10:05 306.69 306.74 306.65 306.74 115.7K
10:06 306.71 306.85 306.65 306.85 355.9K
10:07 306.85 306.96 306.81 306.96 180.8K
10:08 306.91 307.01 306.88 307.01 1,424.4K
10:09 306.94 307.01 306.90 307.01 72.6K
10:10 306.96 306.96 306.82 306.82 88.6K
10:11 306.68 306.73 306.68 306.70 112.7K
10:12 306.66 306.68 306.66 306.68 348.0K
10:13 306.61 306.65 306.58 306.58 198.4K
10:14 306.61 306.61 306.49 306.49 70.0K
10:15 306.50 306.50 306.46 306.48 147.3K
10:16 306.49 306.49 306.47 306.48 159.1K
10:17 306.43 306.43 306.33 306.33 273.7K
10:18 306.32 306.38 306.32 306.34 310.8K
10:19 306.39 306.39 306.32 306.38 101.4K
10:20 306.30 306.32 306.30 306.32 58.7K
10:21 306.31 306.31 306.18 306.23 147.9K
10:22 306.25 306.31 306.25 306.29 254.7K
10:23 306.30 306.30 306.17 306.17 103.5K
10:24 306.11 306.30 306.11 306.23 825.2K
10:25 306.21 306.21 306.17 306.18 132.9K
10:26 306.13 306.15 306.04 306.04 283.8K
10:27 306.03 306.03 306.02 306.03 113.0K
10:28 306.05 306.09 306.05 306.09 58.3K
10:29 306.10 306.14 306.10 306.14 107.3K
10:30 306.19 306.19 306.09 306.09 130.6K
10:31 306.08 306.16 306.08 306.16 141.8K
10:32 306.21 306.21 306.04 306.04 246.5K
10:33 306.00 306.03 305.97 305.97 182.6K
10:34 305.94 305.94 305.86 305.86 203.9K
10:35 305.84 305.90 305.83 305.84 82.7K
10:36 305.85 305.86 305.83 305.83 75.4K
10:37 305.83 305.88 305.83 305.85 136.9K
10:38 305.82 305.82 305.79 305.79 741.2K
10:39 305.80 305.80 305.73 305.73 105.5K
10:40 305.77 305.81 305.77 305.81 190.3K
10:41 305.82 305.85 305.79 305.79 97.4K
10:42 305.83 305.84 305.82 305.82 59.1K
10:43 305.83 305.88 305.83 305.85 90.7K
10:44 305.83 305.88 305.83 305.88 99.3K
10:45 305.84 305.84 305.81 305.81 63.2K
10:46 305.84 305.84 305.77 305.77 275.9K
10:47 305.75 305.82 305.74 305.82 263.2K
10:48 305.83 305.91 305.79 305.91 404.3K
10:49 305.84 305.96 305.84 305.96 92.8K
10:50 305.97 306.03 305.95 305.95 120.6K
10:51 305.94 305.94 305.91 305.91 148.0K
10:52 305.89 305.93 305.82 305.82 245.3K
10:53 305.83 305.90 305.83 305.90 171.7K
10:54 305.92 306.12 305.92 306.12 153.4K
10:55 306.19 306.19 306.17 306.17 263.9K
10:56 306.14 306.14 306.06 306.06 152.8K
10:57 306.10 306.12 306.08 306.08 192.1K
10:58 306.11 306.12 306.07 306.07 121.3K
10:59 306.13 306.24 306.13 306.21 9,021.5K
11:00 306.20 306.34 306.20 306.34 688.3K
11:01 306.36 306.63 306.36 306.63 410.3K
11:02 306.66 306.91 306.66 306.91 262.7K
11:03 306.97 307.08 306.97 307.08 208.4K
11:04 307.16 307.18 307.16 307.18 291.0K
11:05 307.21 307.30 307.21 307.30 306.1K
11:06 307.31 307.35 307.30 307.32 231.8K
11:07 307.37 307.61 307.37 307.61 659.9K
11:08 307.71 307.85 307.71 307.83 501.3K
11:09 307.85 307.85 307.72 307.72 780.5K
11:10 307.68 307.71 307.68 307.70 189.6K
11:11 307.70 307.75 307.55 307.65 201.8K
11:12 307.67 307.74 307.67 307.74 294.7K
11:13 307.81 307.81 307.76 307.76 439.5K
11:14 307.76 307.81 307.76 307.80 274.6K
11:15 307.81 307.84 307.81 307.82 1,326.6K
11:16 307.85 307.85 307.70 307.70 398.8K
11:17 307.67 307.77 307.67 307.77 286.7K
11:18 307.75 307.81 307.75 307.81 234.0K
11:19 307.81 307.90 307.81 307.90 140.3K
11:20 307.90 307.93 307.89 307.89 293.8K
11:21 307.90 307.91 307.84 307.88 165.1K
11:22 307.90 307.90 307.83 307.83 335.3K
11:23 307.78 307.84 307.78 307.79 244.5K
11:24 307.72 307.76 307.72 307.75 505.1K
11:25 307.75 307.79 307.75 307.79 152.2K
11:26 307.80 308.07 307.80 308.07 401.0K
11:27 308.12 308.15 308.10 308.15 361.3K
11:28 308.15 308.15 308.04 308.07 377.3K
11:29 308.05 308.19 308.05 308.17 597.8K
11:30 308.18 308.18 308.03 308.03 439.0K
11:31 308.05 308.05 308.02 308.05 234.4K
11:32 308.07 308.15 308.07 308.14 223.4K
11:33 308.12 308.29 308.12 308.28 491.5K
11:34 308.25 308.27 308.21 308.21 320.3K
11:35 308.27 308.30 308.26 308.28 1,232.4K
11:36 308.38 308.43 308.38 308.43 325.9K
11:37 308.58 308.63 308.57 308.63 796.7K
11:38 308.64 308.81 308.64 308.81 407.3K
11:39 308.75 308.75 308.66 308.66 449.0K
11:40 308.58 308.58 308.50 308.50 653.3K
11:41 308.42 308.42 308.34 308.35 490.5K
11:42 308.32 308.46 308.32 308.46 355.8K
11:43 308.45 308.45 308.41 308.44 834.7K
11:44 308.46 308.51 308.45 308.45 206.6K
11:45 308.45 308.48 308.31 308.31 541.3K
11:46 308.32 308.32 308.25 308.25 640.0K
11:47 308.25 308.25 308.11 308.11 888.1K
11:48 308.13 308.17 308.13 308.17 225.5K
11:49 308.11 308.11 308.00 308.00 424.9K
11:50 308.04 308.14 308.04 308.10 373.2K
11:51 308.07 308.07 308.00 308.01 545.9K
11:52 308.07 308.14 308.07 308.14 688.9K
11:53 308.14 308.21 308.14 308.21 403.7K
11:54 308.20 308.26 308.20 308.23 263.5K
11:55 308.31 308.32 308.28 308.28 346.5K
11:56 308.22 308.26 308.22 308.23 300.5K
11:57 308.24 308.24 308.15 308.15 213.8K
11:58 308.12 308.16 308.12 308.16 676.1K
11:59 308.16 308.18 308.16 308.18 184.1K
12:00 308.15 308.24 308.12 308.24 200.0K
12:01 308.23 308.23 308.22 308.22 327.0K
12:02 308.17 308.21 308.13 308.13 1,152.8K
12:03 308.15 308.20 308.15 308.20 418.5K
12:04 308.22 308.22 308.21 308.22 250.4K
12:05 308.24 308.25 308.14 308.14 273.7K
12:06 308.13 308.13 307.91 307.91 408.5K
12:07 307.97 307.98 307.96 307.98 191.2K
12:08 308.00 308.15 307.98 308.15 486.2K
12:09 308.23 308.55 308.20 308.55 741.2K
12:10 308.48 308.50 308.46 308.50 75.1K
12:11 308.41 308.49 308.41 308.45 287.3K
12:12 308.43 308.51 308.43 308.50 321.1K
12:13 308.52 308.55 308.51 308.52 275.4K
12:14 308.55 308.58 308.55 308.56 202.9K
12:15 308.59 308.64 308.59 308.62 157.1K
12:16 308.63 308.69 308.62 308.69 160.5K
12:17 308.70 308.70 308.65 308.70 236.3K
12:18 308.67 308.68 308.65 308.65 175.9K
12:19 308.67 308.79 308.67 308.79 331.6K
12:20 308.80 308.82 308.78 308.81 152.4K
12:21 308.81 308.84 308.76 308.76 410.9K
12:22 308.74 308.77 308.73 308.74 192.8K
12:23 308.74 308.74 308.62 308.62 222.6K
12:24 308.57 308.64 308.57 308.61 168.2K
12:25 308.60 308.65 308.60 308.62 201.6K
12:26 308.64 308.66 308.63 308.65 337.2K
12:27 308.78 308.78 308.70 308.70 412.1K
12:28 308.68 308.75 308.64 308.75 250.8K
12:29 308.76 308.76 308.70 308.70 204.9K
12:30 308.70 308.84 308.70 308.84 284.7K
12:31 309.08 309.08 308.86 309.05 620.9K
12:32 309.08 309.11 309.08 309.11 677.1K
12:33 309.13 309.31 309.09 309.31 379.0K
12:34 309.36 309.40 309.35 309.35 498.9K
12:35 309.32 309.33 309.25 309.25 465.6K
12:36 309.28 309.28 309.18 309.26 596.9K
12:37 309.23 309.28 309.23 309.28 189.9K
12:38 309.29 309.42 309.29 309.40 243.5K
12:39 309.40 309.45 309.40 309.45 186.6K
12:40 309.52 309.56 309.48 309.48 231.7K
12:41 309.49 309.49 309.32 309.32 433.6K
12:42 309.29 309.29 309.24 309.28 479.7K
12:43 309.34 309.42 309.34 309.42 400.4K
12:44 309.48 309.48 309.42 309.47 639.2K
12:45 309.45 309.51 309.45 309.50 451.8K
12:46 309.54 309.63 309.54 309.63 260.1K
12:47 309.70 309.76 309.64 309.76 569.2K
12:48 309.71 309.74 309.70 309.70 490.2K
12:49 309.70 309.72 309.68 309.72 253.5K
12:50 309.81 309.81 309.73 309.75 606.3K
12:51 309.68 309.84 309.63 309.63 436.7K
12:52 309.64 309.65 309.60 309.65 207.7K
12:53 309.61 309.71 309.58 309.71 434.7K
12:54 309.68 309.68 309.59 309.59 194.0K
12:55 309.61 309.61 309.49 309.49 196.2K
12:56 309.50 309.50 309.46 309.46 320.1K
12:57 309.46 309.58 309.43 309.58 240.9K
12:58 309.60 309.73 309.60 309.73 255.7K
12:59 309.72 309.76 309.72 309.76 538.7K
13:00 309.78 309.84 309.78 309.79 161.3K
13:01 309.89 309.89 309.69 309.74 669.1K
13:02 309.71 309.71 309.67 309.71 385.5K
13:03 309.71 309.71 309.65 309.65 81.9K
13:04 309.61 309.77 309.61 309.77 157.9K
13:05 309.69 309.69 309.51 309.52 354.6K
13:06 309.50 309.51 309.44 309.51 485.6K
13:07 309.49 309.52 309.47 309.47 216.3K
13:08 309.44 309.49 309.44 309.46 577.3K
13:09 309.46 309.48 309.43 309.43 285.9K
13:10 309.45 309.46 309.43 309.46 259.4K
13:11 309.44 309.44 309.40 309.42 203.0K
13:12 309.39 309.50 309.39 309.49 237.7K
13:13 309.52 309.55 309.50 309.55 444.8K
13:14 309.58 309.67 309.58 309.65 534.7K
13:15 309.64 309.64 309.57 309.57 153.8K
13:16 309.60 309.60 309.54 309.57 525.1K
13:17 309.57 309.57 309.46 309.46 203.6K
13:18 309.40 309.40 309.33 309.33 439.3K
13:19 309.33 309.33 309.25 309.31 236.8K
13:20 309.22 309.22 309.16 309.21 681.4K
13:21 309.20 309.25 309.14 309.14 120.3K
13:22 309.17 309.18 309.06 309.06 539.7K
13:23 309.03 309.07 309.02 309.02 327.5K
13:24 309.08 309.08 309.02 309.06 253.8K
13:25 309.08 309.08 308.98 309.01 282.5K
13:26 309.00 309.00 308.95 308.95 400.0K
13:27 308.90 308.90 308.76 308.76 114.3K
13:28 308.74 308.81 308.74 308.79 184.0K
13:29 308.77 308.77 308.74 308.76 200.6K
13:30 308.77 308.78 308.76 308.78 272.0K
13:31 308.79 308.79 308.75 308.77 207.2K
13:32 308.79 308.87 308.79 308.87 1,931.3K
13:33 308.89 308.97 308.89 308.97 292.2K
13:34 309.01 309.01 308.93 308.97 599.5K
13:35 309.01 309.01 308.92 308.92 334.4K
13:36 308.83 308.86 308.79 308.79 275.2K
13:37 308.77 308.78 308.74 308.74 459.9K
13:38 308.74 308.82 308.74 308.82 402.2K
13:39 308.89 308.92 308.89 308.91 236.1K
13:40 308.91 308.95 308.91 308.95 154.2K
13:41 308.93 308.95 308.93 308.93 371.7K
13:42 308.92 309.03 308.92 309.03 153.7K
13:43 309.04 309.07 309.01 309.05 487.1K
13:44 309.02 309.06 308.94 308.94 235.7K
13:45 308.93 309.00 308.91 309.00 402.1K
13:46 309.00 309.13 309.00 309.13 255.5K
13:47 309.09 309.09 309.00 309.00 388.8K
13:48 308.93 308.93 308.91 308.92 192.9K
13:49 308.92 308.94 308.90 308.90 581.6K
13:50 308.91 308.91 308.90 308.90 265.8K
13:51 308.87 308.90 308.86 308.86 472.8K
13:52 308.87 308.88 308.85 308.88 351.8K
13:53 308.88 308.88 308.83 308.83 155.7K
13:54 308.82 308.84 308.81 308.84 305.5K
13:55 308.83 308.88 308.83 308.87 229.3K
13:56 308.88 308.88 308.83 308.83 199.6K
13:57 308.87 308.90 308.85 308.85 323.6K
13:58 308.87 309.00 308.87 309.00 235.2K
13:59 309.02 309.05 309.02 309.03 278.1K
14:00 309.06 309.06 309.00 309.02 279.1K
14:01 308.99 309.03 308.99 309.03 274.4K
14:02 309.04 309.04 308.98 308.99 819.4K
14:03 308.97 308.97 308.87 308.87 409.8K
14:04 308.83 308.83 308.75 308.80 233.5K
14:05 308.65 308.65 308.56 308.58 227.2K
14:06 308.64 308.64 308.60 308.60 391.3K
14:07 308.60 308.71 308.60 308.71 402.5K
14:08 308.70 308.77 308.70 308.77 152.9K
14:09 308.80 308.80 308.76 308.76 419.6K
14:10 308.76 308.76 308.61 308.63 626.2K
14:11 308.62 308.72 308.62 308.72 144.0K
14:12 308.73 308.86 308.73 308.82 297.7K
14:13 308.85 308.89 308.85 308.88 335.1K
14:14 308.92 309.18 308.92 309.18 681.2K
14:15 308.72 308.72 308.69 308.72 299.6K
14:16 308.74 308.82 308.74 308.81 131.5K
14:17 308.88 308.89 308.87 308.87 423.2K
14:18 308.86 308.88 308.85 308.88 289.6K
14:19 309.05 309.05 308.94 308.94 299.4K
14:20 308.93 308.93 308.69 308.69 391.4K
14:21 308.71 308.73 308.71 308.73 248.8K
14:22 308.78 308.78 308.73 308.76 248.4K
14:23 308.80 308.82 308.80 308.80 169.2K
14:24 308.84 308.84 308.78 308.80 327.7K
14:25 308.76 308.76 308.70 308.70 341.7K
14:26 308.71 308.86 308.71 308.86 667.7K
14:27 308.85 308.91 308.85 308.90 426.3K
14:28 308.92 308.92 308.88 308.90 225.6K
14:29 308.89 308.99 308.89 308.99 289.8K
14:30 309.00 309.00 308.79 308.79 363.6K
14:31 308.77 308.79 308.76 308.79 351.6K
14:32 308.85 308.85 308.76 308.76 497.7K
14:33 308.73 308.80 308.66 308.80 230.5K
14:34 308.80 308.81 308.79 308.81 355.3K
14:35 308.77 308.77 308.70 308.70 806.5K
14:36 308.68 308.72 308.67 308.67 300.6K
14:37 308.57 308.63 308.57 308.63 367.9K
14:38 308.58 308.58 308.48 308.48 314.6K
14:39 308.48 308.48 308.44 308.44 521.9K
14:40 308.41 308.41 308.08 308.08 1,306.5K
14:41 307.99 307.99 307.83 307.83 1,289.7K
14:42 307.79 307.79 307.71 307.71 1,295.4K
14:43 307.65 307.66 307.61 307.66 1,052.4K
14:44 307.66 307.66 307.59 307.59 1,041.6K
14:45 307.59 307.59 307.47 307.47 1,254.5K
14:46 307.45 307.45 307.40 307.42 1,220.6K
14:47 307.40 307.40 307.29 307.29 961.7K
14:48 307.34 307.46 307.34 307.44 1,122.4K
14:49 307.52 307.52 307.48 307.52 840.0K
14:50 307.49 307.58 307.49 307.56 1,386.9K
14:51 307.52 307.52 307.50 307.50 1,462.4K
14:52 307.50 307.57 307.47 307.57 1,474.0K
14:53 307.65 307.73 307.65 307.73 1,310.5K
14:54 307.67 307.70 307.63 307.70 1,362.7K
14:55 307.71 307.82 307.71 307.82 1,594.0K
14:56 307.79 308.03 307.79 308.03 1,538.9K
14:57 307.97 308.02 307.97 307.98 1,099.1K
14:58 308.00 308.00 307.79 307.79 1,618.1K
14:59 307.74 307.85 307.66 307.85 98,779.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar