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
08:30 310.13 310.52 310.13 310.42 410.1K
08:31 310.43 310.48 310.38 310.48 55.9K
08:32 310.59 310.59 310.53 310.56 82.3K
08:33 310.51 310.51 310.34 310.39 164.0K
08:34 310.43 310.52 310.43 310.51 493.8K
08:35 310.56 310.77 310.56 310.76 701.3K
08:36 310.68 310.99 310.68 310.90 102.4K
08:37 310.85 310.85 310.70 310.70 64.9K
08:38 310.70 310.73 310.64 310.73 91.8K
08:39 310.71 310.93 310.19 310.19 276.1K
08:40 310.15 310.28 310.15 310.23 193.2K
08:41 310.29 310.38 310.29 310.38 56.9K
08:42 310.50 310.71 310.50 310.71 428.2K
08:43 310.65 310.75 310.65 310.75 198.4K
08:44 310.72 310.82 310.71 310.82 34.2K
08:45 310.81 310.81 310.74 310.79 67.2K
08:46 310.78 310.82 310.78 310.82 93.2K
08:47 310.72 310.75 310.53 310.53 114.7K
08:48 310.52 310.57 310.52 310.57 69.7K
08:49 310.52 310.52 310.45 310.45 96.4K
08:50 310.50 310.52 310.46 310.49 186.6K
08:51 310.44 310.53 310.44 310.53 284.6K
08:52 310.51 310.51 310.33 310.40 302.6K
08:53 310.30 310.48 310.30 310.48 77.6K
08:54 310.47 310.47 310.33 310.36 91.4K
08:55 310.27 310.27 310.21 310.24 107.6K
08:56 310.21 310.21 310.13 310.20 66.2K
08:57 310.20 310.30 310.20 310.30 292.9K
08:58 310.18 310.29 310.18 310.29 67.7K
08:59 310.15 310.28 310.13 310.28 267.9K
09:00 310.27 310.37 310.26 310.37 242.9K
09:01 310.39 310.58 310.39 310.57 91.7K
09:02 310.62 310.68 310.60 310.68 196.4K
09:03 310.71 310.79 310.71 310.79 133.1K
09:04 310.69 310.70 310.64 310.64 118.4K
09:05 310.67 310.67 310.61 310.61 158.4K
09:06 310.60 310.65 310.57 310.65 44.6K
09:07 310.56 310.62 310.45 310.45 301.2K
09:08 310.40 310.57 310.40 310.48 272.8K
09:09 310.55 310.62 310.55 310.62 111.5K
09:10 310.65 310.71 310.64 310.68 131.8K
09:11 310.67 310.68 310.61 310.63 199.3K
09:12 310.67 310.67 310.58 310.58 78.2K
09:13 310.62 310.62 310.44 310.44 208.1K
09:14 310.52 310.58 310.44 310.58 392.7K
09:15 310.50 310.50 310.36 310.36 48.4K
09:16 310.33 310.43 310.24 310.27 62.0K
09:17 310.31 310.41 310.30 310.33 70.8K
09:18 310.30 310.30 310.10 310.12 251.5K
09:19 310.10 310.25 310.10 310.25 184.4K
09:20 310.29 310.29 310.21 310.21 43.1K
09:21 310.16 310.16 310.09 310.11 81.0K
09:22 310.10 310.13 310.10 310.13 180.7K
09:23 310.08 310.08 309.96 309.96 99.5K
09:24 310.04 310.04 309.94 309.99 124.2K
09:25 310.01 310.01 309.92 309.92 95.4K
09:26 309.84 309.84 309.73 309.73 130.0K
09:27 309.74 309.74 309.59 309.59 193.2K
09:28 309.63 309.63 309.54 309.54 100.9K
09:29 309.53 309.69 309.53 309.69 67.8K
09:30 309.71 309.72 309.66 309.67 36.9K
09:31 309.69 309.79 309.69 309.77 25.2K
09:32 309.82 309.84 309.75 309.84 79.5K
09:33 309.87 309.92 309.84 309.92 45.1K
09:34 309.86 309.88 309.84 309.88 71.4K
09:35 309.88 309.88 309.80 309.88 103.2K
09:36 309.83 309.91 309.83 309.89 67.4K
09:37 309.99 309.99 309.88 309.90 644.2K
09:38 309.93 310.03 309.93 310.03 25.2K
09:39 310.06 310.07 310.04 310.04 39.0K
09:40 310.05 310.17 310.05 310.17 71.2K
09:41 310.14 310.20 310.14 310.20 219.5K
09:42 310.29 310.29 310.25 310.28 97.1K
09:43 310.28 310.28 310.24 310.24 85.6K
09:44 310.23 310.33 310.23 310.33 116.1K
09:45 310.35 310.40 310.35 310.39 47.7K
09:46 310.38 310.40 310.38 310.39 88.8K
09:47 310.41 310.50 310.41 310.49 67.9K
09:48 310.51 310.58 310.49 310.55 82.0K
09:49 310.55 310.67 310.55 310.67 126.9K
09:50 310.69 310.74 310.66 310.71 149.7K
09:51 310.69 310.74 310.67 310.71 63.6K
09:52 310.75 310.75 310.66 310.66 155.6K
09:53 310.75 310.75 310.68 310.68 68.9K
09:54 310.74 310.77 310.72 310.77 131.0K
09:55 310.80 310.80 310.51 310.51 205.4K
09:56 310.46 310.57 310.46 310.54 167.8K
09:57 310.56 310.57 310.53 310.54 156.8K
09:58 310.57 310.59 310.57 310.59 194.0K
09:59 310.67 310.72 310.67 310.72 48.0K
10:00 310.74 310.81 310.73 310.81 121.9K
10:01 310.82 310.82 310.76 310.82 93.4K
10:02 310.78 310.78 310.74 310.77 47.2K
10:03 310.64 310.77 310.64 310.77 108.7K
10:04 310.61 310.68 310.54 310.54 100.2K
10:05 310.55 310.62 310.55 310.62 95.3K
10:06 310.67 310.67 310.59 310.60 184.8K
10:07 310.62 310.63 310.60 310.61 182.0K
10:08 310.66 310.68 310.62 310.67 271.9K
10:09 310.75 310.77 310.74 310.77 68.4K
10:10 310.76 310.76 310.74 310.74 59.6K
10:11 310.73 310.73 310.69 310.73 74.5K
10:12 310.81 310.97 310.81 310.97 129.2K
10:13 310.97 311.01 310.94 311.01 76.4K
10:14 311.00 311.00 310.96 311.00 78.5K
10:15 311.07 311.20 311.07 311.20 96.4K
10:16 310.92 310.98 310.92 310.98 128.7K
10:17 310.92 310.94 310.76 310.76 191.9K
10:18 310.81 311.09 310.81 311.09 650.6K
10:19 311.10 311.10 310.81 310.81 203.9K
10:20 310.74 310.78 310.74 310.78 69.9K
10:21 310.80 310.80 310.72 310.73 246.1K
10:22 310.71 310.75 310.71 310.75 74.8K
10:23 310.76 310.78 310.69 310.69 43.0K
10:24 310.69 310.75 310.69 310.75 74.7K
10:25 310.74 310.76 310.56 310.56 191.2K
10:26 310.57 310.61 310.57 310.61 77.1K
10:27 310.61 310.61 310.57 310.57 73.0K
10:28 310.58 310.59 310.54 310.59 220.4K
10:29 310.59 310.66 310.59 310.66 50.7K
10:30 310.73 310.73 310.63 310.67 120.0K
10:31 310.67 310.74 310.67 310.72 67.7K
10:32 310.71 310.71 310.66 310.66 45.7K
10:33 310.67 310.68 310.67 310.68 64.8K
10:34 310.74 310.76 310.72 310.74 110.4K
10:35 310.77 311.13 310.77 311.13 256.8K
10:36 311.06 311.19 311.06 311.19 124.2K
10:37 311.19 311.23 311.16 311.23 167.0K
10:38 311.23 311.23 311.14 311.14 91.4K
10:39 311.12 311.14 310.84 310.84 240.1K
10:40 310.86 310.92 310.86 310.86 94.2K
10:41 310.88 310.88 310.80 310.86 72.6K
10:42 310.90 310.90 310.84 310.84 56.1K
10:43 310.86 310.86 310.74 310.75 86.8K
10:44 310.71 310.78 310.71 310.77 48.6K
10:45 310.81 310.89 310.81 310.89 141.3K
10:46 310.87 310.98 310.87 310.98 79.3K
10:47 311.01 311.01 310.92 310.92 58.5K
10:48 310.91 310.97 310.88 310.95 53.2K
10:49 310.96 311.01 310.72 310.72 156.5K
10:50 310.73 310.73 310.68 310.70 137.2K
10:51 310.70 310.72 310.64 310.64 64.8K
10:52 310.68 310.79 310.68 310.79 81.7K
10:53 310.82 310.83 310.81 310.81 81.6K
10:54 310.86 310.96 310.86 310.96 76.7K
10:55 310.95 310.96 310.93 310.94 97.3K
10:56 310.97 310.97 310.86 310.92 194.7K
10:57 310.95 311.00 310.95 310.95 115.4K
10:58 310.96 310.98 310.96 310.96 106.8K
10:59 310.97 310.99 310.92 310.99 78.5K
11:00 311.03 311.03 310.97 310.98 78.8K
11:01 310.98 310.98 310.62 310.62 188.6K
11:02 310.64 310.70 310.63 310.70 100.2K
11:03 310.76 310.82 310.65 310.65 227.0K
11:04 310.69 310.69 310.64 310.68 103.2K
11:05 310.62 310.73 310.62 310.62 260.3K
11:06 310.63 310.64 310.61 310.64 91.9K
11:07 310.70 310.78 310.68 310.78 106.0K
11:08 310.80 310.82 310.79 310.79 81.5K
11:09 310.81 310.93 310.81 310.93 130.3K
11:10 310.94 310.94 310.88 310.90 50.5K
11:11 310.91 311.00 310.91 311.00 82.5K
11:12 311.05 311.10 311.05 311.10 76.0K
11:13 311.16 311.23 311.16 311.23 182.8K
11:14 311.23 311.23 311.14 311.20 139.2K
11:15 311.15 311.19 311.15 311.19 125.8K
11:16 311.15 311.19 311.15 311.17 180.0K
11:17 311.16 311.16 311.13 311.13 84.1K
11:18 311.14 311.16 311.14 311.16 189.5K
11:19 311.18 311.18 311.10 311.10 149.0K
11:20 311.12 311.13 311.12 311.13 62.3K
11:21 311.16 311.23 311.16 311.23 88.3K
11:22 311.26 311.32 311.26 311.31 68.3K
11:23 311.33 311.34 311.28 311.34 205.2K
11:24 311.36 311.38 311.33 311.38 118.4K
11:25 311.38 311.42 311.36 311.39 293.6K
11:26 311.39 311.47 311.39 311.46 189.0K
11:27 311.50 311.71 311.50 311.71 232.2K
11:28 311.73 311.76 311.72 311.75 243.3K
11:29 311.78 311.89 311.78 311.87 221.5K
11:30 311.86 311.94 311.86 311.94 246.5K
11:31 311.99 312.03 311.98 311.98 361.0K
11:32 311.94 311.94 311.84 311.84 173.5K
11:33 311.88 311.97 311.88 311.97 195.3K
11:34 311.99 312.08 311.99 312.08 146.7K
11:35 312.16 312.18 312.14 312.14 223.4K
11:36 312.14 312.21 312.14 312.17 136.8K
11:37 312.22 312.26 312.22 312.26 159.1K
11:38 312.18 312.32 312.18 312.32 150.4K
11:39 312.35 312.37 312.34 312.34 144.8K
11:40 312.32 312.37 312.31 312.31 228.8K
11:41 312.37 312.37 312.34 312.34 823.1K
11:42 312.34 312.36 312.32 312.32 119.3K
11:43 312.25 312.35 312.25 312.35 132.8K
11:44 312.35 312.35 312.30 312.30 107.4K
11:45 312.26 312.26 312.24 312.24 112.8K
11:46 312.24 312.29 312.24 312.28 111.0K
11:47 312.26 312.26 312.18 312.18 174.2K
11:48 312.22 312.29 312.21 312.29 115.5K
11:49 312.28 312.28 312.23 312.24 87.5K
11:50 312.27 312.34 312.25 312.34 1,139.9K
11:51 312.37 312.38 312.37 312.37 176.3K
11:52 312.44 312.44 312.31 312.37 391.5K
11:53 312.36 312.39 312.24 312.29 164.8K
11:54 312.27 312.33 312.27 312.33 97.6K
11:55 312.35 312.35 312.34 312.34 149.0K
11:56 312.38 312.44 312.38 312.44 136.9K
11:57 312.43 312.46 312.43 312.46 125.4K
11:58 312.48 312.48 312.41 312.41 129.9K
11:59 312.45 312.50 312.45 312.45 102.0K
12:00 312.50 312.59 312.50 312.52 107.2K
12:01 312.58 312.70 312.58 312.70 110.1K
12:02 312.70 312.80 312.67 312.80 86.7K
12:03 312.86 312.87 312.83 312.85 129.4K
12:04 312.82 312.93 312.82 312.89 2,812.4K
12:05 312.90 312.90 312.86 312.89 163.3K
12:06 312.94 312.96 312.91 312.95 265.5K
12:07 312.96 312.97 312.96 312.96 108.3K
12:08 312.99 312.99 312.94 312.94 141.7K
12:09 312.94 313.07 312.94 313.07 313.4K
12:10 313.08 313.08 313.07 313.08 144.0K
12:11 313.06 313.06 313.04 313.06 362.8K
12:12 313.10 313.25 313.10 313.25 142.9K
12:13 313.21 313.21 313.10 313.10 134.8K
12:14 313.15 313.17 313.14 313.14 152.1K
12:15 313.17 313.18 313.14 313.18 259.8K
12:16 313.15 313.24 313.14 313.24 115.1K
12:17 313.21 313.25 313.19 313.25 135.7K
12:18 313.25 313.25 313.21 313.21 158.7K
12:19 313.25 313.25 313.21 313.24 151.0K
12:20 313.30 313.30 313.17 313.17 134.8K
12:21 313.14 313.19 313.14 313.19 211.5K
12:22 313.23 313.23 313.07 313.07 309.2K
12:23 313.11 313.15 313.11 313.14 170.9K
12:24 313.19 313.23 313.19 313.20 346.2K
12:25 313.16 313.25 313.16 313.22 115.6K
12:26 313.20 313.23 313.16 313.16 147.9K
12:27 313.14 313.17 313.13 313.13 74.3K
12:28 313.13 313.13 313.06 313.06 471.6K
12:29 313.05 313.11 313.05 313.11 120.7K
12:30 313.13 313.20 313.13 313.20 173.6K
12:31 313.26 313.26 313.22 313.22 109.9K
12:32 313.22 313.28 313.22 313.28 356.5K
12:33 313.27 313.30 313.27 313.30 189.2K
12:34 313.30 313.30 313.24 313.28 219.4K
12:35 313.26 313.29 313.25 313.29 108.1K
12:36 313.29 313.31 313.28 313.30 118.0K
12:37 313.27 313.27 313.23 313.23 162.0K
12:38 313.19 313.26 313.19 313.26 228.4K
12:39 313.27 313.27 313.23 313.25 130.9K
12:40 313.24 313.30 313.24 313.27 288.6K
12:41 313.27 313.38 313.27 313.38 176.7K
12:42 313.39 313.40 313.39 313.40 118.3K
12:43 313.41 313.49 313.38 313.46 95.5K
12:44 313.47 313.53 313.47 313.47 520.4K
12:45 313.45 313.47 313.44 313.47 89.3K
12:46 313.48 313.51 313.48 313.51 150.9K
12:47 313.50 313.50 313.43 313.49 182.5K
12:48 313.50 313.56 313.47 313.56 191.8K
12:49 313.55 313.60 313.54 313.59 195.1K
12:50 313.65 313.65 313.61 313.62 337.4K
12:51 313.60 313.65 313.60 313.65 212.7K
12:52 313.67 313.83 313.67 313.83 221.7K
12:53 313.84 313.84 313.78 313.84 306.3K
12:54 313.79 313.88 313.79 313.88 88.7K
12:55 313.90 313.90 313.75 313.82 208.4K
12:56 313.82 313.85 313.82 313.85 105.5K
12:57 313.80 313.80 313.77 313.77 285.9K
12:58 313.73 313.73 313.71 313.73 152.1K
12:59 313.71 313.75 313.64 313.64 232.0K
13:00 313.65 313.67 313.62 313.64 106.7K
13:01 313.66 313.73 313.66 313.70 221.2K
13:02 313.75 313.75 313.70 313.70 107.4K
13:03 313.71 313.83 313.71 313.83 64.7K
13:04 313.79 313.79 313.78 313.78 157.9K
13:05 313.80 313.84 313.76 313.76 210.4K
13:06 313.77 313.79 313.71 313.71 240.1K
13:07 313.77 313.77 313.71 313.72 200.2K
13:08 313.69 313.69 313.63 313.63 162.1K
13:09 313.61 313.61 313.55 313.56 96.7K
13:10 313.56 313.58 313.56 313.56 98.3K
13:11 313.56 313.63 313.56 313.58 143.1K
13:12 313.54 313.54 313.40 313.47 280.7K
13:13 313.47 313.55 313.47 313.55 142.5K
13:14 313.54 313.61 313.54 313.61 116.9K
13:15 313.62 313.65 313.57 313.59 166.9K
13:16 313.60 313.65 313.60 313.63 72.5K
13:17 313.67 313.71 313.67 313.71 78.2K
13:18 313.72 313.75 313.69 313.75 357.9K
13:19 313.71 313.77 313.71 313.77 203.6K
13:20 313.77 313.78 313.75 313.78 140.9K
13:21 313.81 313.82 313.77 313.82 99.8K
13:22 313.82 313.82 313.80 313.81 124.8K
13:23 313.82 313.86 313.78 313.86 168.2K
13:24 313.89 313.99 313.89 313.99 150.1K
13:25 314.04 314.07 314.04 314.07 308.3K
13:26 314.07 314.07 314.02 314.02 228.8K
13:27 313.87 313.87 313.84 313.84 179.0K
13:28 313.86 313.87 313.83 313.87 188.4K
13:29 313.87 313.94 313.87 313.91 157.0K
13:30 313.91 314.03 313.91 314.03 143.0K
13:31 313.91 313.96 313.91 313.96 225.6K
13:32 313.83 313.88 313.83 313.88 200.7K
13:33 313.92 313.93 313.91 313.93 85.0K
13:34 313.98 313.98 313.86 313.87 230.2K
13:35 313.91 313.99 313.91 313.91 216.6K
13:36 313.93 314.01 313.91 314.01 127.9K
13:37 314.03 314.04 314.03 314.04 163.3K
13:38 313.81 313.97 313.81 313.97 337.5K
13:39 313.94 313.94 313.86 313.86 134.4K
13:40 313.89 313.99 313.89 313.96 1,227.0K
13:41 313.93 313.93 313.80 313.83 254.8K
13:42 313.84 313.85 313.79 313.79 221.8K
13:43 313.77 313.84 313.77 313.78 336.1K
13:44 313.77 313.87 313.77 313.86 292.7K
13:45 313.81 313.84 313.80 313.80 134.2K
13:46 313.82 313.87 313.81 313.81 72.5K
13:47 313.69 313.78 313.69 313.78 224.9K
13:48 313.79 313.81 313.70 313.75 362.4K
13:49 313.75 313.79 313.74 313.79 175.0K
13:50 313.62 313.80 313.62 313.80 304.4K
13:51 313.80 313.80 313.66 313.73 194.9K
13:52 313.75 313.76 313.59 313.59 185.2K
13:53 313.68 313.68 313.59 313.68 69.7K
13:54 313.62 313.69 313.62 313.69 117.8K
13:55 313.72 313.75 313.66 313.66 221.5K
13:56 313.69 313.83 313.69 313.83 593.6K
13:57 313.83 313.90 313.83 313.88 308.8K
13:58 313.91 313.94 313.85 313.92 184.4K
13:59 313.96 313.99 313.82 313.82 394.4K
14:00 313.89 313.97 313.88 313.90 254.3K
14:01 313.91 313.97 313.91 313.94 205.3K
14:02 313.80 313.96 313.80 313.96 238.4K
14:03 313.89 313.92 313.89 313.92 217.3K
14:04 313.77 313.87 313.77 313.87 336.3K
14:05 313.85 313.85 313.74 313.82 396.7K
14:06 313.85 313.92 313.85 313.92 102.1K
14:07 313.91 313.95 313.91 313.91 198.7K
14:08 313.92 313.92 313.91 313.92 155.5K
14:09 313.94 313.97 313.93 313.97 162.5K
14:10 313.89 313.89 313.88 313.89 251.4K
14:11 313.87 313.89 313.83 313.89 142.4K
14:12 313.89 313.94 313.89 313.94 230.1K
14:13 313.75 313.75 313.69 313.69 363.3K
14:14 313.69 313.71 313.69 313.71 128.8K
14:15 313.77 313.90 313.77 313.90 1,132.0K
14:16 313.90 313.94 313.88 313.94 145.3K
14:17 313.92 313.92 313.78 313.81 733.4K
14:18 313.85 313.86 313.84 313.84 272.5K
14:19 313.83 313.83 313.75 313.75 378.2K
14:20 313.73 313.73 313.69 313.69 153.4K
14:21 313.70 313.70 313.67 313.67 298.5K
14:22 313.64 313.64 313.60 313.60 260.4K
14:23 313.61 313.73 313.61 313.73 188.6K
14:24 313.67 313.71 313.55 313.55 407.9K
14:25 313.56 313.56 313.40 313.40 589.6K
14:26 313.42 313.44 313.32 313.32 382.7K
14:27 313.27 313.28 313.20 313.21 308.0K
14:28 313.20 313.20 313.19 313.20 178.6K
14:29 313.16 313.16 313.10 313.13 360.4K
14:30 313.13 313.20 313.13 313.18 186.6K
14:31 313.20 313.23 313.20 313.23 343.3K
14:32 313.23 313.27 313.23 313.24 155.9K
14:33 313.22 313.22 313.15 313.19 1,084.5K
14:34 313.22 313.22 313.18 313.18 326.7K
14:35 313.20 313.31 313.20 313.30 317.4K
14:36 313.31 313.39 313.31 313.39 391.3K
14:37 313.38 313.43 313.38 313.41 276.2K
14:38 313.44 313.46 313.34 313.46 645.6K
14:39 313.34 313.42 313.34 313.42 487.6K
14:40 313.47 313.47 313.26 313.26 1,315.1K
14:41 313.29 313.33 313.22 313.22 1,251.3K
14:42 313.24 313.24 313.15 313.15 902.3K
14:43 313.10 313.20 313.10 313.18 624.2K
14:44 313.23 313.30 313.23 313.30 1,059.1K
14:45 313.29 313.29 313.10 313.10 950.1K
14:46 313.10 313.18 313.10 313.15 1,832.5K
14:47 313.12 313.13 313.10 313.10 2,517.7K
14:48 313.11 313.11 313.00 313.00 568.3K
14:49 313.04 313.09 313.02 313.02 725.0K
14:50 312.92 312.95 312.88 312.88 630.5K
14:51 312.87 312.92 312.87 312.90 522.3K
14:52 312.88 312.88 312.72 312.72 680.7K
14:53 312.73 312.84 312.73 312.82 784.7K
14:54 312.71 312.71 312.64 312.67 1,237.4K
14:55 312.65 312.66 312.63 312.63 937.5K
14:56 312.59 312.67 312.59 312.67 821.9K
14:57 312.67 312.99 312.67 312.99 1,011.8K
14:58 312.98 312.98 312.81 312.81 887.0K
14:59 312.86 312.95 312.86 312.86 50,359.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar