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
08:30 307.91 307.91 307.78 307.79 121.8K
08:31 307.78 307.92 307.75 307.75 109.3K
08:32 307.68 307.74 307.58 307.58 45.9K
08:33 307.49 307.49 307.40 307.48 29.3K
08:34 307.51 307.61 307.51 307.59 57.4K
08:35 307.71 307.71 307.39 307.39 103.5K
08:36 307.30 307.30 307.23 307.23 73.9K
08:37 307.17 307.17 307.04 307.06 30.2K
08:38 306.87 306.93 306.71 306.71 122.1K
08:39 306.67 306.79 306.67 306.79 74.3K
08:40 306.74 306.75 306.71 306.73 85.3K
08:41 306.65 306.65 306.63 306.64 104.8K
08:42 306.65 306.65 306.46 306.46 17.1K
08:43 306.49 306.49 306.37 306.37 11.7K
08:44 306.32 306.40 306.24 306.40 43.4K
08:45 306.38 306.38 306.17 306.17 117.0K
08:46 306.14 306.14 305.91 305.91 70.6K
08:47 305.85 305.85 305.62 305.62 177.0K
08:48 305.56 305.56 305.36 305.36 216.7K
08:49 305.32 305.37 305.26 305.26 80.8K
08:50 305.24 305.26 305.15 305.26 270.0K
08:51 305.24 305.24 304.86 304.86 312.4K
08:52 304.90 304.97 304.87 304.93 193.2K
08:53 304.90 304.90 304.80 304.80 252.8K
08:54 304.85 304.91 304.83 304.91 153.4K
08:55 304.97 304.97 304.78 304.78 171.5K
08:56 304.75 304.99 304.75 304.99 150.1K
08:57 305.02 305.02 304.79 304.79 275.7K
08:58 304.81 304.96 304.81 304.96 71.9K
08:59 305.31 305.31 305.26 305.29 90.0K
09:00 305.34 305.34 305.30 305.33 45.1K
09:01 305.19 305.19 305.08 305.08 128.8K
09:02 305.00 305.00 304.83 304.83 70.4K
09:03 304.74 304.81 304.70 304.79 208.0K
09:04 304.79 304.79 304.70 304.70 63.1K
09:05 304.70 304.95 304.70 304.79 187.6K
09:06 304.75 304.76 304.71 304.75 43.9K
09:07 304.73 304.73 304.49 304.49 734.1K
09:08 304.53 304.53 304.48 304.48 176.0K
09:09 304.53 304.89 304.49 304.89 195.7K
09:10 304.90 304.90 304.70 304.89 202.8K
09:11 305.08 305.43 305.08 305.43 281.8K
09:12 305.38 305.40 305.27 305.27 756.5K
09:13 305.24 305.40 305.20 305.40 408.8K
09:14 305.30 305.35 305.27 305.35 95.2K
09:15 305.51 305.56 305.51 305.51 144.4K
09:16 305.53 305.60 305.47 305.59 297.3K
09:17 305.64 305.77 305.64 305.66 68.6K
09:18 305.56 305.72 305.51 305.64 718.4K
09:19 305.67 305.67 305.55 305.55 90.5K
09:20 305.52 305.56 305.50 305.51 7,175.0K
09:21 305.54 305.54 305.44 305.44 137.6K
09:22 305.41 305.41 305.27 305.27 118.7K
09:23 305.21 305.23 305.19 305.19 283.9K
09:24 305.17 305.17 305.13 305.13 58.1K
09:25 305.12 305.36 305.12 305.32 306.1K
09:26 305.34 305.34 305.07 305.07 106.6K
09:27 305.06 305.08 305.05 305.08 83.2K
09:28 305.12 305.12 305.04 305.04 69.6K
09:29 305.07 305.18 305.07 305.18 140.6K
09:30 305.15 305.18 305.13 305.18 79.9K
09:31 305.18 305.18 305.14 305.16 83.7K
09:32 305.13 305.19 305.13 305.19 146.1K
09:33 305.20 305.21 305.18 305.18 51.0K
09:34 305.15 305.15 305.13 305.13 120.3K
09:35 305.11 305.15 305.09 305.09 55.8K
09:36 305.10 305.10 305.09 305.09 64.3K
09:37 305.10 305.10 305.03 305.03 189.0K
09:38 305.08 305.08 304.98 304.98 64.1K
09:39 305.02 305.02 304.97 304.97 54.7K
09:40 304.96 304.96 304.93 304.93 61.4K
09:41 304.90 305.18 304.88 305.18 169.2K
09:42 305.10 305.12 305.09 305.12 125.1K
09:43 305.10 305.10 305.05 305.05 69.7K
09:44 304.98 304.98 304.83 304.88 358.4K
09:45 304.83 304.84 304.80 304.84 180.9K
09:46 304.85 304.85 304.74 304.74 46.7K
09:47 304.71 304.81 304.71 304.74 269.1K
09:48 304.71 304.88 304.71 304.86 172.6K
09:49 304.82 305.11 304.82 305.11 201.9K
09:50 305.13 305.17 305.05 305.08 425.5K
09:51 305.09 305.21 305.09 305.21 225.8K
09:52 305.14 305.16 305.09 305.16 114.7K
09:53 305.15 305.23 305.09 305.23 176.8K
09:54 305.23 305.33 305.19 305.33 115.4K
09:55 305.25 305.32 305.23 305.27 145.4K
09:56 305.21 305.27 305.21 305.23 50.9K
09:57 305.27 305.48 305.27 305.39 125.8K
09:58 305.69 305.69 305.41 305.41 164.4K
09:59 305.45 305.61 305.45 305.55 209.7K
10:00 305.54 305.54 305.39 305.39 129.9K
10:01 305.40 305.40 305.31 305.31 368.9K
10:02 305.44 305.52 305.44 305.52 223.9K
10:03 305.50 305.64 305.46 305.52 175.4K
10:04 305.48 305.48 305.37 305.37 137.2K
10:05 305.36 305.38 305.26 305.38 118.8K
10:06 305.37 305.49 305.37 305.43 260.7K
10:07 305.51 305.51 305.42 305.42 188.1K
10:08 305.37 305.39 305.33 305.33 160.5K
10:09 305.35 305.35 305.25 305.25 218.4K
10:10 305.29 305.38 305.29 305.38 229.1K
10:11 305.38 305.71 305.37 305.71 167.8K
10:12 305.69 306.26 305.69 306.26 373.3K
10:13 306.15 306.35 306.15 306.32 175.9K
10:14 306.29 306.36 306.29 306.31 116.4K
10:15 306.24 306.38 306.21 306.37 151.1K
10:16 306.34 306.34 306.24 306.24 363.4K
10:17 306.24 306.26 306.15 306.15 107.8K
10:18 306.17 306.17 306.06 306.06 97.8K
10:19 306.07 306.07 306.00 306.07 99.2K
10:20 306.08 306.28 306.02 306.28 206.6K
10:21 306.18 306.44 306.18 306.40 201.3K
10:22 306.46 306.97 306.46 306.97 250.2K
10:23 306.98 307.06 306.98 307.06 213.8K
10:24 307.11 307.11 306.91 307.08 402.5K
10:25 307.11 307.11 307.02 307.04 185.8K
10:26 306.99 307.15 306.99 307.15 115.1K
10:27 307.20 307.25 307.20 307.25 124.8K
10:28 307.27 307.34 307.25 307.34 89.6K
10:29 307.35 307.37 307.23 307.23 121.3K
10:30 307.22 307.24 307.21 307.24 259.2K
10:31 307.22 307.22 307.05 307.08 151.1K
10:32 307.03 307.06 306.94 306.94 323.8K
10:33 306.96 307.11 306.96 307.11 153.9K
10:34 307.09 307.09 307.03 307.05 1,150.8K
10:35 307.06 307.09 307.04 307.05 130.6K
10:36 307.03 307.04 306.94 306.94 138.6K
10:37 306.95 306.95 306.84 306.84 92.7K
10:38 306.79 306.97 306.79 306.97 217.1K
10:39 306.96 307.26 306.96 307.26 874.3K
10:40 307.33 307.62 307.33 307.62 1,494.9K
10:41 307.62 307.87 307.62 307.87 248.2K
10:42 307.93 308.12 307.93 308.09 328.1K
10:43 308.27 308.52 308.18 308.52 506.5K
10:44 308.39 308.44 308.24 308.24 241.9K
10:45 308.13 308.27 308.13 308.23 246.2K
10:46 308.29 308.73 308.28 308.73 386.2K
10:47 308.81 308.85 308.76 308.78 817.6K
10:48 308.69 309.14 308.69 309.14 286.3K
10:49 309.28 309.38 309.17 309.37 335.6K
10:50 309.29 309.50 309.29 309.50 309.1K
10:51 309.64 309.65 309.57 309.57 462.7K
10:52 309.42 309.42 309.23 309.23 222.8K
10:53 309.46 309.49 309.39 309.47 601.7K
10:54 309.56 309.56 309.21 309.21 626.2K
10:55 309.16 309.30 309.15 309.27 1,061.5K
10:56 309.34 309.34 309.20 309.24 590.0K
10:57 309.24 309.24 309.10 309.10 344.7K
10:58 309.03 309.18 308.87 309.18 390.7K
10:59 309.28 309.39 309.28 309.39 2,949.4K
11:00 309.59 309.59 309.54 309.54 355.0K
11:01 309.57 309.57 309.30 309.30 198.1K
11:02 309.22 309.36 309.22 309.26 463.2K
11:03 309.19 309.22 309.15 309.15 304.8K
11:04 309.20 309.20 309.16 309.16 175.5K
11:05 309.24 309.61 309.23 309.58 1,024.6K
11:06 309.54 309.57 309.50 309.50 176.9K
11:07 309.48 309.50 309.42 309.42 270.4K
11:08 309.47 309.53 309.47 309.53 423.6K
11:09 309.58 309.72 309.58 309.64 323.1K
11:10 309.58 309.58 309.51 309.51 459.6K
11:11 309.45 309.47 309.41 309.47 234.6K
11:12 309.48 309.49 309.41 309.41 458.2K
11:13 309.40 309.41 309.29 309.29 174.2K
11:14 309.29 309.35 309.29 309.35 175.2K
11:15 309.35 309.67 309.35 309.67 403.0K
11:16 309.66 309.66 309.50 309.50 418.9K
11:17 309.44 309.58 309.44 309.58 273.2K
11:18 309.58 309.58 309.38 309.38 248.4K
11:19 309.34 309.34 309.25 309.25 226.9K
11:20 309.26 309.26 309.10 309.10 5,709.0K
11:21 309.10 309.26 309.10 309.25 755.8K
11:22 309.23 309.28 309.21 309.21 236.5K
11:23 309.24 309.24 309.09 309.09 299.8K
11:24 309.05 309.11 309.03 309.11 336.2K
11:25 309.13 309.13 309.04 309.08 209.5K
11:26 309.06 309.10 309.01 309.01 570.2K
11:27 309.00 309.17 308.97 309.17 380.1K
11:28 309.13 309.13 309.00 309.00 228.2K
11:29 308.95 308.95 308.82 308.82 260.2K
11:30 308.77 308.90 308.77 308.90 175.8K
11:31 308.87 308.91 308.84 308.84 384.0K
11:32 308.99 308.99 308.96 308.96 218.2K
11:33 308.97 309.01 308.97 309.01 189.0K
11:34 309.02 309.12 309.02 309.10 252.6K
11:35 309.07 309.07 308.97 308.97 192.1K
11:36 308.89 308.91 308.87 308.87 182.5K
11:37 308.90 308.90 308.86 308.86 215.7K
11:38 308.86 308.89 308.85 308.89 402.9K
11:39 308.89 308.89 308.84 308.84 534.4K
11:40 308.81 308.83 308.79 308.79 497.0K
11:41 308.77 308.96 308.77 308.86 255.1K
11:42 308.86 308.87 308.82 308.82 249.7K
11:43 308.97 309.05 308.97 309.05 508.3K
11:44 309.03 309.03 308.95 308.98 738.0K
11:45 309.01 309.01 308.99 309.00 358.2K
11:46 309.10 309.10 309.03 309.08 206.0K
11:47 309.13 309.13 309.03 309.03 211.9K
11:48 309.05 309.10 309.05 309.08 173.9K
11:49 309.11 309.11 309.03 309.03 244.1K
11:50 309.09 309.11 309.05 309.05 260.6K
11:51 309.06 309.06 309.00 309.00 164.0K
11:52 309.00 309.19 309.00 309.19 698.2K
11:53 309.15 309.15 309.13 309.13 174.8K
11:54 309.23 309.42 309.23 309.42 311.4K
11:55 309.41 309.58 309.41 309.58 243.5K
11:56 309.60 309.85 309.60 309.85 374.1K
11:57 309.85 309.89 309.85 309.89 494.6K
11:58 309.91 309.93 309.91 309.93 235.1K
11:59 309.94 309.94 309.73 309.79 254.7K
12:00 309.78 309.78 309.65 309.72 131.5K
12:01 309.72 309.75 309.72 309.75 161.6K
12:02 309.73 309.73 309.63 309.63 184.8K
12:03 309.66 309.66 309.44 309.49 373.0K
12:04 309.47 309.47 309.42 309.43 183.1K
12:05 309.32 309.32 309.26 309.29 379.3K
12:06 309.25 309.25 309.15 309.20 231.2K
12:07 309.18 309.18 309.10 309.10 159.9K
12:08 309.22 309.41 309.22 309.41 424.4K
12:09 309.48 309.48 309.44 309.44 216.0K
12:10 309.43 309.43 309.33 309.37 199.8K
12:11 309.35 309.35 309.22 309.22 267.9K
12:12 309.22 309.23 309.16 309.16 174.8K
12:13 309.21 309.26 309.20 309.26 243.8K
12:14 309.29 309.30 309.24 309.29 248.2K
12:15 309.28 309.28 309.15 309.20 216.4K
12:16 309.14 309.24 309.13 309.13 271.1K
12:17 309.15 309.41 309.15 309.41 348.5K
12:18 309.36 309.36 309.33 309.35 158.1K
12:19 309.37 309.37 309.28 309.28 200.8K
12:20 309.30 309.30 309.26 309.26 236.0K
12:21 309.25 309.25 309.18 309.18 437.6K
12:22 309.18 309.22 309.18 309.21 148.0K
12:23 309.24 309.24 309.06 309.06 198.6K
12:24 309.13 309.13 309.06 309.06 348.2K
12:25 309.06 309.10 309.01 309.10 231.4K
12:26 309.16 309.16 309.03 309.03 170.7K
12:27 309.01 309.09 308.99 309.09 366.5K
12:28 309.05 309.07 309.05 309.07 335.9K
12:29 309.07 309.07 309.06 309.06 364.6K
12:30 309.18 309.28 309.18 309.27 248.7K
12:31 309.24 309.26 309.23 309.26 279.8K
12:32 309.33 309.40 309.33 309.40 391.2K
12:33 309.41 309.44 309.36 309.44 267.9K
12:34 309.50 309.50 309.43 309.46 258.0K
12:35 309.41 309.45 309.41 309.43 158.7K
12:36 309.41 309.41 309.37 309.37 181.4K
12:37 309.40 309.48 309.35 309.48 277.7K
12:38 309.54 309.54 309.49 309.49 314.9K
12:39 309.48 309.48 309.44 309.44 215.1K
12:40 309.30 309.34 309.30 309.34 209.2K
12:41 309.29 309.32 309.27 309.32 238.9K
12:42 309.32 309.32 309.25 309.29 303.5K
12:43 309.33 309.36 309.27 309.36 184.8K
12:44 309.35 309.41 309.35 309.38 256.5K
12:45 309.42 309.45 309.41 309.45 242.8K
12:46 309.41 309.42 309.40 309.40 259.6K
12:47 309.38 309.42 309.38 309.42 200.8K
12:48 309.51 309.58 309.51 309.58 279.2K
12:49 309.66 309.70 309.66 309.68 298.1K
12:50 309.72 309.72 309.62 309.64 248.2K
12:51 309.69 309.69 309.66 309.69 225.8K
12:52 309.68 309.69 309.61 309.61 152.6K
12:53 309.58 309.60 309.58 309.60 235.2K
12:54 309.58 309.64 309.57 309.57 737.3K
12:55 309.60 309.60 309.53 309.53 217.1K
12:56 309.54 309.54 309.44 309.44 194.3K
12:57 309.43 309.47 309.42 309.47 755.9K
12:58 309.54 309.54 309.44 309.46 282.9K
12:59 309.43 309.49 309.43 309.47 875.5K
13:00 309.46 309.46 309.41 309.41 455.3K
13:01 309.43 309.51 309.43 309.51 224.9K
13:02 309.56 309.58 309.56 309.58 174.8K
13:03 309.59 309.59 309.55 309.57 249.3K
13:04 309.57 309.58 309.54 309.56 152.2K
13:05 309.52 309.52 309.48 309.50 229.7K
13:06 309.52 309.60 309.52 309.60 267.7K
13:07 309.52 309.55 309.52 309.55 154.9K
13:08 309.50 309.53 309.49 309.53 290.3K
13:09 309.48 309.48 309.37 309.37 429.9K
13:10 309.40 309.55 309.40 309.55 285.5K
13:11 309.52 309.57 309.52 309.56 174.0K
13:12 309.61 309.65 309.60 309.60 328.3K
13:13 309.66 309.66 309.58 309.58 278.0K
13:14 309.54 309.54 309.51 309.51 339.8K
13:15 309.53 309.58 309.53 309.57 240.8K
13:16 309.61 309.70 309.61 309.70 167.5K
13:17 309.69 309.69 309.65 309.65 220.0K
13:18 309.73 309.77 309.73 309.76 329.4K
13:19 309.75 309.75 309.71 309.72 219.5K
13:20 309.72 309.72 309.68 309.68 228.5K
13:21 309.67 309.67 309.64 309.66 274.3K
13:22 309.65 309.68 309.64 309.68 312.8K
13:23 309.70 309.72 309.69 309.72 330.0K
13:24 309.68 309.77 309.68 309.74 307.2K
13:25 309.73 309.73 309.69 309.71 219.3K
13:26 309.66 309.66 309.56 309.56 572.3K
13:27 309.61 309.69 309.61 309.69 367.9K
13:28 309.74 309.77 309.70 309.70 160.1K
13:29 309.72 309.73 309.69 309.69 243.1K
13:30 309.70 309.70 309.57 309.57 252.4K
13:31 309.59 309.59 309.56 309.56 301.5K
13:32 309.58 309.61 309.58 309.59 395.1K
13:33 309.58 309.61 309.56 309.61 168.8K
13:34 309.55 309.60 309.55 309.55 271.5K
13:35 309.53 309.53 309.50 309.51 181.4K
13:36 309.52 309.54 309.51 309.51 174.9K
13:37 309.50 309.50 309.42 309.44 283.5K
13:38 309.47 309.47 309.46 309.46 224.7K
13:39 309.47 309.47 309.34 309.34 287.9K
13:40 309.33 309.36 309.31 309.34 300.7K
13:41 309.35 309.37 309.35 309.37 225.8K
13:42 309.38 309.38 309.28 309.31 265.3K
13:43 309.31 309.31 309.30 309.30 569.2K
13:44 309.32 309.38 309.32 309.38 197.0K
13:45 309.37 309.37 309.33 309.33 208.5K
13:46 309.29 309.39 309.29 309.39 669.8K
13:47 309.40 309.43 309.36 309.36 311.9K
13:48 309.33 309.36 309.31 309.36 415.2K
13:49 309.36 309.38 309.32 309.38 231.0K
13:50 309.46 309.46 309.40 309.43 376.1K
13:51 309.48 309.53 309.48 309.53 248.7K
13:52 309.56 309.63 309.54 309.63 220.4K
13:53 309.60 309.60 309.51 309.52 622.8K
13:54 309.48 309.54 309.48 309.51 188.1K
13:55 309.50 309.50 309.41 309.45 215.7K
13:56 309.45 309.50 309.43 309.50 305.6K
13:57 309.52 309.59 309.52 309.59 382.4K
13:58 309.73 309.75 309.72 309.74 394.2K
13:59 309.72 309.75 309.72 309.73 332.2K
14:00 309.71 309.74 309.68 309.74 182.5K
14:01 309.71 309.78 309.71 309.74 299.1K
14:02 309.64 309.64 309.48 309.48 377.6K
14:03 309.46 309.46 309.39 309.39 194.8K
14:04 309.38 309.44 309.38 309.44 332.2K
14:05 309.43 309.58 309.43 309.58 378.6K
14:06 309.58 309.58 309.49 309.54 375.7K
14:07 309.55 309.55 309.53 309.55 254.0K
14:08 309.45 309.51 309.45 309.48 367.0K
14:09 309.49 309.50 309.42 309.42 308.3K
14:10 309.43 309.45 309.43 309.45 377.4K
14:11 309.47 309.47 309.40 309.40 275.0K
14:12 309.42 309.43 309.39 309.43 228.2K
14:13 309.43 309.43 309.37 309.37 261.7K
14:14 309.40 309.45 309.38 309.43 237.8K
14:15 309.41 309.41 309.37 309.40 324.2K
14:16 309.40 309.51 309.40 309.51 306.8K
14:17 309.49 309.50 309.44 309.44 441.3K
14:18 309.43 309.48 309.39 309.48 281.1K
14:19 309.45 309.45 309.39 309.39 395.4K
14:20 309.38 309.42 309.37 309.39 2,268.0K
14:21 309.33 309.33 309.30 309.31 276.1K
14:22 309.30 309.30 309.26 309.26 268.8K
14:23 309.30 309.30 309.24 309.24 492.6K
14:24 309.32 309.32 309.32 309.32 460.1K
14:25 309.36 309.36 309.33 309.36 399.7K
14:26 309.35 309.35 309.29 309.29 408.1K
14:27 309.32 309.32 309.28 309.28 684.6K
14:28 309.25 309.25 309.20 309.22 428.1K
14:29 309.23 309.28 309.23 309.28 460.3K
14:30 309.23 309.23 309.09 309.09 367.3K
14:31 309.02 309.02 308.86 308.86 499.2K
14:32 308.76 308.76 308.58 308.58 474.6K
14:33 308.54 308.54 308.48 308.48 364.9K
14:34 308.52 308.52 308.40 308.40 479.8K
14:35 308.39 308.40 308.39 308.39 420.5K
14:36 308.34 308.34 308.30 308.30 197.8K
14:37 308.27 308.27 308.18 308.18 545.9K
14:38 308.14 308.19 308.13 308.19 319.1K
14:39 308.20 308.28 308.20 308.26 525.2K
14:40 308.42 308.43 308.42 308.43 1,169.5K
14:41 308.52 308.56 308.52 308.52 1,051.2K
14:42 308.50 308.50 308.42 308.47 996.5K
14:43 308.46 308.52 308.44 308.52 1,116.2K
14:44 308.52 308.58 308.52 308.58 992.0K
14:45 308.58 308.58 308.44 308.44 1,357.6K
14:46 308.36 308.36 308.17 308.18 3,029.2K
14:47 308.17 308.17 308.14 308.15 708.3K
14:48 308.11 308.11 308.08 308.08 1,401.2K
14:49 308.06 308.09 308.06 308.09 1,000.4K
14:50 308.10 308.26 308.10 308.22 1,250.4K
14:51 308.24 308.25 308.19 308.19 874.7K
14:52 308.20 308.28 308.19 308.28 919.6K
14:53 308.30 308.31 308.29 308.29 797.1K
14:54 308.30 308.33 308.26 308.31 1,546.1K
14:55 308.26 308.38 308.26 308.38 1,661.7K
14:56 308.39 308.39 308.36 308.38 1,075.1K
14:57 308.40 308.42 308.37 308.37 1,060.8K
14:58 308.36 308.43 308.36 308.43 1,983.2K
14:59 308.41 308.61 308.27 308.27 59,031.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar