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
08:30 313.00 313.10 313.00 313.10 423.2K
08:31 313.17 313.17 312.87 312.87 140.8K
08:32 313.02 313.13 312.96 312.96 72.7K
08:33 312.91 313.00 312.91 313.00 30.2K
08:34 312.96 313.10 312.96 313.10 42.5K
08:35 313.09 313.09 312.95 313.05 249.8K
08:36 312.92 313.18 312.92 313.18 456.6K
08:37 313.08 313.12 313.08 313.12 29.9K
08:38 313.14 313.14 313.10 313.12 1,047.8K
08:39 313.10 313.10 313.06 313.08 124.8K
08:40 313.20 313.86 313.20 313.86 454.4K
08:41 313.81 314.09 313.81 313.91 274.6K
08:42 313.97 314.07 313.97 314.07 257.0K
08:43 314.06 314.16 313.82 313.82 404.3K
08:44 313.69 313.75 313.64 313.75 241.0K
08:45 313.77 313.79 313.55 313.55 241.5K
08:46 313.62 313.64 313.58 313.58 152.7K
08:47 313.55 313.61 313.49 313.61 176.6K
08:48 313.66 313.83 313.66 313.83 343.3K
08:49 313.84 314.02 313.83 314.02 88.5K
08:50 314.05 314.11 314.03 314.11 46.0K
08:51 314.10 314.10 313.92 313.92 95.1K
08:52 313.98 313.98 313.82 313.82 107.8K
08:53 313.84 313.90 313.84 313.84 1,310.7K
08:54 313.80 313.80 313.77 313.77 67.7K
08:55 313.75 313.79 313.74 313.79 75.7K
08:56 313.71 313.82 313.71 313.82 85.9K
08:57 313.81 313.85 313.81 313.85 524.6K
08:58 313.88 313.88 313.77 313.77 231.0K
08:59 313.74 313.87 313.69 313.87 180.5K
09:00 313.85 313.95 313.85 313.94 122.5K
09:01 313.77 313.92 313.77 313.85 165.8K
09:02 313.77 313.80 313.75 313.75 101.5K
09:03 313.76 313.78 313.74 313.78 138.9K
09:04 313.82 313.82 313.74 313.74 359.5K
09:05 313.65 313.65 313.58 313.61 380.9K
09:06 313.63 313.68 313.63 313.64 184.7K
09:07 313.62 313.62 313.56 313.56 88.7K
09:08 313.52 313.55 313.48 313.48 94.6K
09:09 313.52 313.59 313.47 313.47 39.7K
09:10 313.42 313.58 313.42 313.58 52.1K
09:11 313.56 313.61 313.55 313.55 393.9K
09:12 313.57 313.57 313.50 313.50 96.9K
09:13 313.43 313.44 313.42 313.43 95.6K
09:14 313.46 313.52 313.46 313.52 65.4K
09:15 313.48 313.48 313.44 313.47 1,503.5K
09:16 313.45 313.45 313.24 313.27 406.7K
09:17 313.25 313.30 313.25 313.26 216.4K
09:18 313.18 313.19 313.11 313.15 135.9K
09:19 313.09 313.09 313.03 313.04 80.3K
09:20 313.07 313.15 313.05 313.05 121.9K
09:21 313.08 313.13 313.08 313.08 117.4K
09:22 313.09 313.10 313.04 313.10 110.0K
09:23 313.12 313.12 313.05 313.05 209.0K
09:24 313.03 313.10 313.03 313.10 2,544.2K
09:25 313.07 313.10 313.04 313.10 132.9K
09:26 313.03 313.07 313.03 313.06 589.4K
09:27 313.08 313.08 313.05 313.05 553.4K
09:28 313.04 313.04 313.02 313.04 763.9K
09:29 313.06 313.09 313.04 313.08 358.2K
09:30 313.12 313.13 313.11 313.12 88.6K
09:31 313.14 313.17 313.14 313.15 973.3K
09:32 313.04 313.05 313.04 313.05 318.1K
09:33 313.06 313.12 313.05 313.05 114.3K
09:34 313.11 313.11 313.02 313.10 468.0K
09:35 313.12 313.15 313.10 313.15 1,073.9K
09:36 313.09 313.09 313.03 313.03 51.2K
09:37 313.00 313.03 312.97 313.03 46.8K
09:38 313.05 313.05 312.97 313.04 149.4K
09:39 313.05 313.06 313.03 313.06 425.3K
09:40 313.08 313.08 312.98 312.98 333.5K
09:41 312.97 313.07 312.97 313.07 153.5K
09:42 313.12 313.18 313.12 313.17 263.3K
09:43 313.19 313.21 313.18 313.18 46.9K
09:44 313.16 313.16 313.03 313.06 355.5K
09:45 313.08 313.08 312.95 312.97 142.3K
09:46 312.95 312.95 312.86 312.92 499.9K
09:47 312.88 312.88 312.85 312.86 304.7K
09:48 312.88 312.88 312.81 312.81 152.9K
09:49 312.76 312.84 312.76 312.84 106.0K
09:50 313.01 313.10 313.01 313.09 296.5K
09:51 313.05 313.05 312.97 312.97 241.1K
09:52 312.92 312.92 312.92 312.92 58.3K
09:53 312.84 312.85 312.79 312.80 156.1K
09:54 312.81 312.81 312.64 312.64 452.6K
09:55 312.61 312.65 312.59 312.59 189.3K
09:56 312.56 312.56 312.48 312.48 72.8K
09:57 312.48 312.50 312.46 312.46 252.4K
09:58 312.39 312.39 312.35 312.39 151.6K
09:59 312.37 312.37 312.34 312.34 139.7K
10:00 312.35 312.35 312.24 312.26 82.5K
10:01 312.31 312.33 312.30 312.30 81.3K
10:02 312.18 312.23 312.11 312.11 292.0K
10:03 312.19 312.19 312.14 312.14 392.4K
10:04 312.16 312.16 312.06 312.10 78.0K
10:05 312.08 312.13 312.04 312.13 93.9K
10:06 312.15 312.28 312.15 312.25 94.5K
10:07 312.25 312.30 312.25 312.30 575.3K
10:08 312.29 312.38 312.29 312.38 78.3K
10:09 312.39 312.48 312.39 312.48 427.8K
10:10 312.47 312.47 312.40 312.40 98.8K
10:11 312.38 312.47 312.38 312.47 245.8K
10:12 312.46 312.54 312.46 312.51 263.7K
10:13 312.58 312.58 312.49 312.49 84.1K
10:14 312.49 312.68 312.49 312.68 148.3K
10:15 312.65 312.74 312.65 312.65 408.0K
10:16 312.65 312.79 312.65 312.79 209.6K
10:17 312.84 312.91 312.84 312.90 344.0K
10:18 312.93 312.93 312.85 312.85 136.2K
10:19 312.85 312.88 312.84 312.84 2,672.9K
10:20 312.85 312.86 312.85 312.85 227.8K
10:21 312.84 312.84 312.76 312.80 401.9K
10:22 312.80 312.81 312.78 312.81 608.3K
10:23 312.80 312.86 312.80 312.86 105.6K
10:24 312.87 312.94 312.87 312.94 663.9K
10:25 312.89 312.89 312.85 312.85 355.6K
10:26 312.82 312.82 312.76 312.77 94.7K
10:27 312.67 312.69 312.67 312.69 286.8K
10:28 312.66 312.77 312.66 312.75 688.6K
10:29 312.70 312.73 312.67 312.73 264.7K
10:30 312.70 312.70 312.68 312.69 163.1K
10:31 312.67 312.67 312.60 312.64 330.0K
10:32 312.66 312.77 312.66 312.77 372.0K
10:33 312.76 312.88 312.72 312.88 615.3K
10:34 312.88 312.88 312.80 312.81 317.8K
10:35 312.83 312.88 312.81 312.88 574.6K
10:36 312.88 312.93 312.88 312.91 117.3K
10:37 312.87 312.87 312.83 312.84 303.6K
10:38 312.84 312.90 312.84 312.90 213.2K
10:39 312.91 312.91 312.86 312.86 84.9K
10:40 312.85 312.85 312.78 312.84 699.4K
10:41 312.80 312.80 312.77 312.77 93.7K
10:42 312.74 312.76 312.70 312.70 357.8K
10:43 312.68 312.69 312.66 312.69 206.2K
10:44 312.72 312.93 312.72 312.93 782.2K
10:45 312.87 312.91 312.87 312.91 235.9K
10:46 312.88 312.88 312.81 312.86 161.3K
10:47 312.88 312.91 312.88 312.90 1,157.1K
10:48 312.92 312.92 312.86 312.91 196.2K
10:49 312.94 313.20 312.94 313.20 290.4K
10:50 313.20 313.21 313.19 313.21 229.7K
10:51 313.20 313.20 313.11 313.15 156.2K
10:52 313.15 313.17 313.15 313.15 100.0K
10:53 313.12 313.13 313.08 313.11 67.9K
10:54 313.11 313.12 313.08 313.12 152.7K
10:55 313.11 313.54 313.11 313.54 616.2K
10:56 313.56 313.58 313.56 313.58 338.4K
10:57 313.80 313.87 313.80 313.87 542.0K
10:58 313.84 314.02 313.68 314.02 707.7K
10:59 313.93 313.97 313.85 313.97 336.0K
11:00 313.97 314.20 313.91 314.20 3,588.9K
11:01 314.06 314.37 314.05 314.37 4,175.9K
11:02 314.30 314.59 314.30 314.59 239.3K
11:03 314.46 314.54 314.46 314.52 331.7K
11:04 314.55 314.75 314.41 314.75 362.3K
11:05 314.74 315.20 314.74 315.07 845.8K
11:06 314.98 314.98 314.67 314.67 132.4K
11:07 314.59 314.59 314.44 314.44 787.0K
11:08 314.42 314.42 314.32 314.32 143.8K
11:09 314.34 314.34 314.26 314.26 107.2K
11:10 314.22 314.22 314.04 314.04 352.9K
11:11 313.96 314.05 313.94 313.94 236.0K
11:12 313.93 314.04 313.92 314.04 347.4K
11:13 313.98 313.98 313.92 313.94 211.4K
11:14 313.91 313.91 313.83 313.91 252.5K
11:15 313.89 313.89 313.84 313.89 82.2K
11:16 313.93 313.96 313.80 313.80 158.7K
11:17 313.77 313.77 313.69 313.72 263.5K
11:18 313.68 313.68 313.57 313.60 164.2K
11:19 313.59 313.63 313.56 313.56 231.1K
11:20 313.55 313.55 313.46 313.46 212.7K
11:21 313.40 313.40 313.34 313.34 242.8K
11:22 313.38 313.40 313.35 313.35 88.6K
11:23 313.37 313.37 313.30 313.33 856.8K
11:24 313.29 313.40 313.29 313.38 239.5K
11:25 313.36 313.36 313.26 313.33 105.1K
11:26 313.35 313.35 313.32 313.33 84.1K
11:27 313.38 313.38 313.31 313.33 708.4K
11:28 313.31 313.31 313.18 313.18 226.5K
11:29 313.13 313.15 313.12 313.13 855.8K
11:30 313.05 313.09 313.05 313.06 236.4K
11:31 313.03 313.11 313.03 313.11 66.7K
11:32 313.08 313.09 313.06 313.06 95.1K
11:33 313.09 313.09 313.03 313.08 165.4K
11:34 313.15 313.15 312.95 312.95 199.2K
11:35 312.90 312.97 312.90 312.97 360.7K
11:36 312.94 312.94 312.92 312.92 269.7K
11:37 312.95 312.95 312.91 312.92 250.9K
11:38 312.87 312.95 312.87 312.93 211.7K
11:39 312.97 312.97 312.82 312.82 81.8K
11:40 312.83 312.85 312.83 312.85 89.5K
11:41 312.88 312.91 312.88 312.91 103.6K
11:42 312.92 312.92 312.85 312.85 132.1K
11:43 312.84 312.90 312.82 312.90 103.8K
11:44 312.91 313.00 312.91 313.00 255.2K
11:45 313.02 313.08 313.02 313.02 121.9K
11:46 313.00 313.08 313.00 313.01 2,179.6K
11:47 313.01 313.01 312.99 313.00 97.2K
11:48 313.00 313.01 313.00 313.00 143.1K
11:49 313.06 313.06 313.04 313.05 260.3K
11:50 313.03 313.11 313.03 313.11 65.3K
11:51 313.12 313.25 313.12 313.25 83.4K
11:52 313.27 313.27 313.22 313.22 846.8K
11:53 313.22 313.25 313.21 313.25 99.1K
11:54 313.27 313.27 313.23 313.24 211.0K
11:55 313.20 313.22 313.20 313.22 80.7K
11:56 313.21 313.24 313.21 313.23 111.9K
11:57 313.23 313.23 313.12 313.12 100.0K
11:58 313.13 313.21 313.12 313.21 100.9K
11:59 313.22 313.25 313.22 313.23 253.4K
12:00 313.30 313.33 313.30 313.30 157.6K
12:01 313.27 313.34 313.27 313.27 195.1K
12:02 313.31 313.35 313.29 313.29 112.8K
12:03 313.32 313.35 313.32 313.35 50.9K
12:04 313.35 313.35 313.25 313.25 99.2K
12:05 313.25 313.34 313.21 313.31 400.2K
12:06 313.30 313.46 313.30 313.46 165.7K
12:07 313.40 313.52 313.40 313.51 66.5K
12:08 313.48 313.48 313.34 313.34 87.6K
12:09 313.31 313.31 313.23 313.23 85.9K
12:10 313.24 313.28 313.24 313.28 89.7K
12:11 313.24 313.27 313.22 313.24 84.9K
12:12 313.26 313.36 313.26 313.36 189.2K
12:13 313.31 313.41 313.31 313.41 152.6K
12:14 313.43 313.45 313.41 313.41 514.4K
12:15 313.42 313.45 313.41 313.43 194.9K
12:16 313.46 313.46 313.42 313.44 200.9K
12:17 313.43 313.43 313.37 313.39 106.5K
12:18 313.39 313.40 313.33 313.40 157.1K
12:19 313.37 313.40 313.32 313.32 455.3K
12:20 313.33 313.42 313.32 313.42 130.3K
12:21 313.39 313.39 313.31 313.31 130.3K
12:22 313.32 313.33 313.30 313.31 102.2K
12:23 313.33 313.33 313.23 313.23 56.1K
12:24 313.23 313.31 313.23 313.31 206.1K
12:25 313.31 313.39 313.31 313.39 102.5K
12:26 313.48 313.51 313.45 313.45 213.2K
12:27 313.48 313.50 313.42 313.42 283.2K
12:28 313.44 313.57 313.44 313.57 278.1K
12:29 313.59 313.63 313.58 313.63 381.0K
12:30 313.62 313.67 313.62 313.67 277.3K
12:31 313.64 313.70 313.64 313.67 90.3K
12:32 313.67 313.67 313.64 313.64 176.6K
12:33 313.64 313.69 313.64 313.67 457.1K
12:34 313.69 313.69 313.62 313.66 224.5K
12:35 313.68 313.69 313.65 313.66 109.3K
12:36 313.69 313.71 313.68 313.68 284.9K
12:37 313.66 313.72 313.66 313.71 321.6K
12:38 313.73 313.80 313.73 313.80 106.8K
12:39 313.79 313.84 313.79 313.84 69.2K
12:40 313.85 313.85 313.79 313.79 148.7K
12:41 313.83 313.83 313.75 313.75 258.4K
12:42 313.75 313.75 313.70 313.75 141.4K
12:43 313.82 313.82 313.76 313.76 427.3K
12:44 313.76 313.76 313.71 313.71 125.5K
12:45 313.73 313.76 313.71 313.71 505.4K
12:46 313.72 313.75 313.70 313.70 190.9K
12:47 313.70 313.70 313.65 313.66 281.8K
12:48 313.67 313.67 313.61 313.63 164.6K
12:49 313.66 313.68 313.66 313.66 141.5K
12:50 313.62 313.62 313.52 313.52 364.0K
12:51 313.49 313.50 313.46 313.50 428.2K
12:52 313.50 313.58 313.50 313.53 548.6K
12:53 313.53 313.56 313.52 313.55 666.8K
12:54 313.56 313.56 313.53 313.55 152.8K
12:55 313.56 313.56 313.54 313.54 438.6K
12:56 313.54 313.55 313.53 313.55 156.4K
12:57 313.55 313.68 313.55 313.68 685.4K
12:58 313.65 313.68 313.64 313.64 367.2K
12:59 313.62 313.69 313.62 313.68 140.4K
13:00 313.71 313.71 313.68 313.68 347.5K
13:01 313.66 313.72 313.66 313.72 157.4K
13:02 313.70 313.73 313.64 313.73 77.0K
13:03 313.73 313.73 313.68 313.68 146.7K
13:04 313.69 313.74 313.69 313.74 69.1K
13:05 313.75 313.75 313.72 313.72 77.4K
13:06 313.72 313.72 313.70 313.71 123.4K
13:07 313.73 313.73 313.65 313.72 119.8K
13:08 313.65 313.66 313.62 313.62 526.4K
13:09 313.59 313.62 313.59 313.60 165.9K
13:10 313.61 313.61 313.55 313.55 189.3K
13:11 313.53 313.59 313.53 313.59 89.0K
13:12 313.60 313.60 313.55 313.55 120.9K
13:13 313.59 313.61 313.58 313.58 609.7K
13:14 313.60 313.63 313.60 313.61 169.9K
13:15 313.62 313.70 313.62 313.70 146.6K
13:16 313.71 313.71 313.67 313.67 146.5K
13:17 313.69 313.69 313.63 313.64 131.7K
13:18 313.64 313.69 313.64 313.69 116.2K
13:19 313.75 313.80 313.75 313.78 290.6K
13:20 313.79 313.80 313.75 313.80 185.6K
13:21 313.79 313.79 313.69 313.69 255.1K
13:22 313.72 313.74 313.70 313.70 117.2K
13:23 313.68 313.70 313.66 313.66 254.3K
13:24 313.65 313.67 313.62 313.62 206.7K
13:25 313.66 313.67 313.64 313.67 155.8K
13:26 313.67 313.75 313.67 313.75 300.8K
13:27 313.70 313.73 313.70 313.70 125.0K
13:28 313.68 313.68 313.63 313.65 124.2K
13:29 313.64 313.64 313.50 313.52 293.6K
13:30 313.52 313.52 313.44 313.46 418.4K
13:31 313.46 313.50 313.46 313.50 251.7K
13:32 313.44 313.52 313.44 313.52 99.7K
13:33 313.49 313.56 313.49 313.56 102.7K
13:34 313.56 313.64 313.56 313.64 346.1K
13:35 313.63 313.72 313.63 313.72 155.5K
13:36 313.71 313.71 313.65 313.66 199.9K
13:37 313.61 313.70 313.61 313.66 221.5K
13:38 313.69 313.77 313.69 313.77 936.3K
13:39 313.78 313.83 313.77 313.83 63.8K
13:40 313.87 313.92 313.87 313.92 274.1K
13:41 313.94 313.94 313.89 313.92 139.5K
13:42 313.93 313.96 313.93 313.96 162.4K
13:43 313.94 313.98 313.93 313.98 353.4K
13:44 314.00 314.04 313.99 314.04 59.8K
13:45 314.05 314.05 313.96 313.99 146.4K
13:46 313.98 314.04 313.98 314.04 162.7K
13:47 314.03 314.04 314.02 314.02 344.6K
13:48 313.90 313.90 313.87 313.90 273.0K
13:49 313.88 313.92 313.88 313.88 190.3K
13:50 313.87 313.94 313.87 313.91 243.8K
13:51 313.89 313.89 313.84 313.84 114.8K
13:52 313.79 313.79 313.75 313.75 140.8K
13:53 313.78 313.88 313.78 313.87 140.6K
13:54 313.89 313.90 313.80 313.80 157.4K
13:55 313.82 313.90 313.82 313.90 127.6K
13:56 313.88 313.90 313.85 313.85 122.3K
13:57 313.87 313.87 313.82 313.82 225.3K
13:58 313.87 313.87 313.83 313.83 147.4K
13:59 313.87 313.93 313.86 313.93 112.2K
14:00 313.93 313.96 313.90 313.96 134.7K
14:01 313.94 314.02 313.94 314.02 105.7K
14:02 314.05 314.05 314.02 314.03 184.6K
14:03 314.06 314.07 313.98 313.98 286.1K
14:04 313.97 313.98 313.96 313.96 653.4K
14:05 313.99 314.01 313.96 313.96 152.0K
14:06 313.96 313.96 313.94 313.95 98.9K
14:07 313.96 313.96 313.88 313.95 213.3K
14:08 314.03 314.03 313.90 313.91 249.1K
14:09 313.94 313.95 313.92 313.95 195.1K
14:10 313.97 313.97 313.93 313.93 447.6K
14:11 313.94 313.99 313.94 313.99 97.5K
14:12 313.94 313.94 313.84 313.84 192.4K
14:13 313.84 313.96 313.84 313.96 93.9K
14:14 313.95 313.95 313.89 313.93 495.5K
14:15 313.99 314.02 313.97 313.98 197.0K
14:16 314.01 314.01 314.00 314.00 78.0K
14:17 314.04 314.04 313.98 313.98 153.0K
14:18 314.05 314.05 313.91 313.92 227.1K
14:19 313.89 313.89 313.83 313.87 114.3K
14:20 313.80 313.93 313.80 313.92 187.1K
14:21 313.95 313.95 313.78 313.78 379.9K
14:22 313.80 313.82 313.80 313.82 300.0K
14:23 313.77 313.87 313.77 313.87 342.0K
14:24 313.93 313.93 313.90 313.92 376.8K
14:25 313.90 313.93 313.87 313.93 403.1K
14:26 313.96 313.96 313.93 313.96 180.5K
14:27 313.90 313.90 313.85 313.89 217.0K
14:28 313.90 313.90 313.82 313.82 149.4K
14:29 313.85 313.87 313.76 313.76 2,495.8K
14:30 313.74 313.90 313.71 313.89 312.6K
14:31 313.88 313.88 313.74 313.83 262.5K
14:32 313.75 313.75 313.67 313.72 240.8K
14:33 313.77 313.79 313.77 313.78 267.6K
14:34 313.72 313.74 313.72 313.74 283.5K
14:35 313.72 313.72 313.69 313.69 401.7K
14:36 313.65 313.66 313.63 313.63 263.7K
14:37 313.60 313.60 313.51 313.51 212.3K
14:38 313.52 313.52 313.47 313.47 211.6K
14:39 313.47 313.53 313.47 313.51 198.0K
14:40 313.47 313.53 313.43 313.43 443.9K
14:41 313.43 313.45 313.42 313.42 704.1K
14:42 313.39 313.39 313.30 313.37 499.7K
14:43 313.33 313.40 313.33 313.38 664.3K
14:44 313.43 313.43 313.34 313.34 477.1K
14:45 313.30 313.30 313.21 313.27 794.2K
14:46 313.33 313.34 313.32 313.33 526.5K
14:47 313.32 313.32 313.11 313.11 814.3K
14:48 313.15 313.22 313.15 313.22 564.9K
14:49 313.29 313.32 313.29 313.29 532.2K
14:50 313.35 313.40 313.32 313.40 552.2K
14:51 313.36 313.47 313.36 313.42 582.5K
14:52 313.47 313.51 313.47 313.48 916.5K
14:53 313.47 313.47 313.41 313.41 1,057.2K
14:54 313.46 313.46 313.43 313.43 737.8K
14:55 313.45 313.45 313.36 313.36 859.3K
14:56 313.29 313.29 313.28 313.28 962.3K
14:57 313.30 313.43 313.30 313.43 715.7K
14:58 313.42 313.50 313.42 313.50 1,102.6K
14:59 313.49 313.58 313.48 313.48 71,599.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar