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
08:30 314.83 315.35 314.83 314.95 366.2K
08:31 315.07 315.28 315.07 315.21 43.3K
08:32 315.03 315.03 314.84 314.84 39.1K
08:33 315.69 316.76 315.69 316.76 319.8K
08:34 316.90 316.90 316.73 316.83 119.2K
08:35 316.71 317.76 316.71 317.60 626.6K
08:36 317.44 317.96 317.44 317.86 210.9K
08:37 318.13 318.21 317.88 317.98 283.1K
08:38 317.88 317.88 317.77 317.77 85.0K
08:39 318.35 318.43 318.22 318.43 169.6K
08:40 318.37 318.37 317.87 317.87 60.0K
08:41 317.78 318.15 317.31 318.15 274.5K
08:42 318.30 319.63 318.30 319.63 1,352.6K
08:43 319.60 320.02 319.60 319.89 449.6K
08:44 319.79 319.93 319.62 319.66 303.4K
08:45 319.59 319.72 319.23 319.72 221.9K
08:46 319.43 319.43 318.90 318.90 62.1K
08:47 318.91 318.91 318.39 318.39 167.4K
08:48 318.31 319.97 318.31 319.97 735.7K
08:49 319.93 319.93 319.26 319.26 102.8K
08:50 318.68 319.20 318.21 319.20 262.8K
08:51 318.85 319.59 318.72 319.14 455.1K
08:52 319.72 320.07 319.45 320.07 485.5K
08:53 319.95 319.95 319.46 319.46 145.0K
08:54 319.22 319.22 318.92 319.11 280.9K
08:55 319.04 319.04 318.76 318.76 125.4K
08:56 318.96 319.07 318.55 319.07 240.1K
08:57 319.18 319.18 318.79 318.79 353.3K
08:58 319.17 319.41 319.17 319.25 354.2K
08:59 318.97 319.31 318.84 319.06 569.8K
09:00 318.81 318.81 318.51 318.51 59.6K
09:01 318.45 318.45 318.14 318.14 257.0K
09:02 318.13 318.41 317.92 318.41 345.5K
09:03 318.27 318.55 318.27 318.52 258.1K
09:04 318.43 318.43 318.35 318.35 82.1K
09:05 318.31 318.31 318.11 318.22 310.2K
09:06 318.05 318.10 318.02 318.07 116.9K
09:07 318.72 318.72 318.32 318.32 375.9K
09:08 318.27 318.27 318.21 318.21 106.1K
09:09 318.24 318.24 318.04 318.12 105.3K
09:10 318.18 318.18 317.84 317.84 79.0K
09:11 318.16 318.16 317.93 317.93 189.9K
09:12 318.09 318.57 318.09 318.57 266.4K
09:13 318.42 318.64 318.35 318.64 227.4K
09:14 318.39 318.60 318.39 318.60 141.0K
09:15 318.50 318.73 318.46 318.73 270.3K
09:16 318.59 318.85 318.48 318.85 250.7K
09:17 318.89 319.10 318.89 319.09 767.5K
09:18 319.08 319.08 318.87 318.87 176.6K
09:19 318.80 318.80 318.50 318.50 74.0K
09:20 318.52 318.56 318.50 318.50 68.8K
09:21 318.47 319.24 318.47 319.24 347.9K
09:22 319.29 319.52 319.29 319.33 669.3K
09:23 319.29 319.29 318.88 318.88 97.9K
09:24 319.40 319.59 319.17 319.59 749.1K
09:25 319.58 319.58 319.28 319.28 168.9K
09:26 319.33 319.33 319.16 319.16 111.5K
09:27 319.02 319.03 318.87 318.87 85.6K
09:28 318.84 318.84 318.63 318.63 88.3K
09:29 318.58 318.68 318.42 318.51 131.8K
09:30 318.50 319.26 318.50 319.26 493.4K
09:31 319.16 319.16 319.00 319.00 70.1K
09:32 318.85 318.91 318.85 318.85 968.4K
09:33 318.76 318.76 318.65 318.65 87.8K
09:34 318.60 318.60 318.52 318.52 125.2K
09:35 318.48 318.48 318.11 318.12 235.3K
09:36 318.13 318.21 318.12 318.21 92.2K
09:37 318.19 318.19 318.12 318.12 89.5K
09:38 318.09 318.09 317.94 317.95 73.1K
09:39 317.89 317.89 317.73 317.73 265.7K
09:40 317.81 317.84 317.74 317.84 89.1K
09:41 317.82 317.93 317.82 317.91 282.9K
09:42 317.95 317.95 317.86 317.86 150.4K
09:43 317.85 317.97 317.85 317.86 206.2K
09:44 317.93 317.93 317.86 317.87 131.3K
09:45 317.82 317.82 317.69 317.70 98.0K
09:46 317.66 317.66 317.49 317.49 226.0K
09:47 317.50 317.59 317.50 317.58 204.8K
09:48 317.61 317.61 317.44 317.45 306.3K
09:49 317.46 317.47 317.36 317.36 327.7K
09:50 317.40 317.44 317.40 317.41 152.8K
09:51 317.40 317.47 317.37 317.47 171.9K
09:52 317.39 317.39 317.28 317.29 152.8K
09:53 317.29 317.38 317.29 317.32 846.7K
09:54 317.44 317.44 317.31 317.38 352.7K
09:55 317.39 317.39 317.26 317.28 141.2K
09:56 317.30 317.30 317.23 317.28 164.2K
09:57 317.25 317.48 317.25 317.42 123.5K
09:58 317.42 317.42 317.34 317.34 129.1K
09:59 317.31 317.31 317.26 317.27 94.4K
10:00 317.31 317.50 317.31 317.48 210.7K
10:01 317.55 317.63 317.55 317.59 159.6K
10:02 317.56 317.66 317.56 317.66 176.4K
10:03 317.68 317.71 317.68 317.69 1,678.3K
10:04 317.64 317.64 317.60 317.60 166.6K
10:05 317.60 317.60 317.52 317.54 308.4K
10:06 317.58 317.64 317.58 317.64 143.7K
10:07 317.68 317.68 317.58 317.60 182.7K
10:08 317.57 317.77 317.57 317.73 190.2K
10:09 317.69 317.80 317.69 317.80 126.0K
10:10 317.82 318.42 317.82 318.42 380.5K
10:11 318.60 318.63 318.55 318.57 172.0K
10:12 318.42 318.90 318.42 318.90 324.2K
10:13 319.10 319.16 319.04 319.07 287.3K
10:14 318.99 319.15 318.99 319.10 619.6K
10:15 319.02 319.02 318.46 318.46 254.5K
10:16 318.47 318.76 318.47 318.76 110.9K
10:17 318.66 318.66 318.58 318.58 81.8K
10:18 318.57 318.75 318.57 318.74 193.0K
10:19 318.72 318.72 318.62 318.69 58.1K
10:20 318.57 318.57 318.42 318.42 253.4K
10:21 318.59 318.85 318.59 318.83 240.9K
10:22 319.09 319.09 319.04 319.07 246.3K
10:23 319.06 319.22 319.05 319.18 1,313.5K
10:24 319.20 319.30 319.20 319.30 234.6K
10:25 319.18 319.20 319.11 319.11 140.1K
10:26 319.24 319.24 319.01 319.01 147.2K
10:27 319.06 319.12 318.93 318.93 296.6K
10:28 318.88 319.08 318.86 319.08 121.1K
10:29 319.31 319.31 319.12 319.12 333.8K
10:30 319.05 319.08 318.96 319.08 286.0K
10:31 318.91 318.91 318.87 318.87 182.9K
10:32 318.87 318.87 318.73 318.73 183.8K
10:33 318.64 318.68 318.61 318.61 141.2K
10:34 318.66 318.66 318.52 318.52 201.0K
10:35 318.57 318.60 318.55 318.60 111.2K
10:36 318.49 318.54 318.49 318.51 143.0K
10:37 318.52 318.52 318.48 318.52 291.8K
10:38 318.65 318.65 318.48 318.48 167.4K
10:39 318.48 318.48 318.34 318.34 134.7K
10:40 318.27 318.34 318.27 318.32 145.4K
10:41 318.36 318.36 318.29 318.34 126.7K
10:42 318.34 318.34 318.26 318.31 146.4K
10:43 318.26 318.26 318.13 318.13 224.7K
10:44 318.16 318.18 318.15 318.18 119.7K
10:45 318.16 318.16 318.13 318.13 105.0K
10:46 318.12 318.17 318.12 318.13 102.0K
10:47 318.11 318.11 317.99 317.99 302.5K
10:48 317.92 317.92 317.90 317.90 137.9K
10:49 317.86 317.95 317.86 317.95 69.8K
10:50 317.89 317.94 317.89 317.94 114.8K
10:51 318.02 318.05 318.01 318.01 131.8K
10:52 317.97 318.03 317.95 317.95 129.5K
10:53 317.96 317.98 317.92 317.92 123.6K
10:54 317.89 317.89 317.73 317.73 104.4K
10:55 317.72 317.72 317.63 317.63 101.9K
10:56 317.64 317.64 317.44 317.44 96.4K
10:57 317.49 317.61 317.49 317.57 184.1K
10:58 317.57 317.65 317.53 317.65 184.7K
10:59 317.72 317.74 317.70 317.70 604.5K
11:00 317.69 317.69 317.64 317.64 95.3K
11:01 317.64 317.66 317.59 317.59 112.0K
11:02 317.60 317.60 317.46 317.48 101.2K
11:03 317.52 317.59 317.52 317.54 69.9K
11:04 317.53 317.56 317.53 317.56 157.1K
11:05 317.53 317.57 317.51 317.51 119.8K
11:06 317.55 317.66 317.55 317.64 118.5K
11:07 317.64 317.67 317.61 317.61 246.3K
11:08 317.61 317.62 317.54 317.54 234.9K
11:09 317.52 317.55 317.49 317.54 197.4K
11:10 317.46 317.60 317.46 317.60 198.8K
11:11 317.57 317.59 317.55 317.55 134.3K
11:12 317.62 317.63 317.56 317.60 78.0K
11:13 317.65 317.71 317.62 317.68 329.1K
11:14 317.59 317.68 317.59 317.61 137.7K
11:15 317.63 317.65 317.62 317.64 316.6K
11:16 317.67 317.68 317.55 317.59 124.2K
11:17 317.62 317.62 317.53 317.56 450.3K
11:18 317.58 317.64 317.58 317.64 74.7K
11:19 317.62 317.64 317.60 317.63 257.4K
11:20 317.59 317.59 317.53 317.53 206.0K
11:21 317.55 317.55 317.51 317.52 124.3K
11:22 317.54 317.57 317.50 317.57 205.0K
11:23 317.60 317.60 317.49 317.49 176.1K
11:24 317.55 317.64 317.55 317.64 99.7K
11:25 317.66 317.72 317.66 317.72 206.2K
11:26 317.71 317.73 317.67 317.71 152.2K
11:27 317.77 317.78 317.75 317.75 139.6K
11:28 317.69 317.69 317.57 317.57 102.1K
11:29 317.58 317.59 317.53 317.53 218.4K
11:30 317.51 317.58 317.50 317.58 114.0K
11:31 317.60 317.65 317.58 317.58 60.2K
11:32 317.81 317.81 317.68 317.74 210.9K
11:33 317.70 317.73 317.69 317.69 185.4K
11:34 317.68 317.68 317.65 317.66 108.5K
11:35 317.67 317.75 317.67 317.75 137.4K
11:36 317.76 317.92 317.76 317.91 238.0K
11:37 318.15 318.15 318.02 318.07 246.5K
11:38 318.04 318.04 317.85 317.85 228.3K
11:39 317.87 317.88 317.81 317.88 123.5K
11:40 317.95 317.95 317.86 317.89 136.8K
11:41 317.85 318.01 317.84 318.01 127.8K
11:42 318.08 318.17 318.08 318.16 214.9K
11:43 318.32 318.32 318.10 318.10 255.4K
11:44 318.08 318.08 317.98 318.06 156.5K
11:45 318.01 318.02 318.01 318.01 142.4K
11:46 318.03 318.03 317.88 317.88 311.7K
11:47 317.89 317.89 317.77 317.77 136.8K
11:48 317.73 317.73 317.68 317.69 170.5K
11:49 317.74 317.75 317.69 317.69 84.8K
11:50 317.62 317.76 317.62 317.76 303.3K
11:51 317.74 317.80 317.74 317.75 84.2K
11:52 317.73 317.94 317.73 317.94 102.3K
11:53 317.81 318.08 317.81 318.05 258.1K
11:54 318.01 318.32 318.01 318.18 274.8K
11:55 318.24 318.24 318.06 318.06 178.6K
11:56 318.05 318.05 317.84 317.84 65.6K
11:57 317.88 317.88 317.79 317.79 220.4K
11:58 317.83 317.84 317.81 317.81 173.1K
11:59 317.80 317.85 317.80 317.83 119.0K
12:00 317.84 318.07 317.80 318.07 489.7K
12:01 318.10 318.21 318.10 318.21 139.7K
12:02 318.19 318.19 318.08 318.10 219.1K
12:03 318.11 318.11 318.06 318.06 72.6K
12:04 318.11 318.18 318.08 318.18 170.8K
12:05 318.31 318.41 318.28 318.41 659.7K
12:06 318.58 318.64 318.54 318.54 131.8K
12:07 318.54 318.54 318.51 318.52 160.7K
12:08 318.40 318.40 318.33 318.38 104.8K
12:09 318.47 318.49 318.38 318.38 111.6K
12:10 318.38 318.40 318.37 318.37 92.4K
12:11 318.26 318.26 318.17 318.18 141.9K
12:12 318.19 318.19 318.12 318.12 212.2K
12:13 318.12 318.15 318.09 318.09 168.3K
12:14 318.16 318.18 318.16 318.18 113.0K
12:15 318.20 318.20 318.15 318.16 135.9K
12:16 318.34 318.34 318.17 318.17 180.5K
12:17 318.15 318.26 318.15 318.20 183.0K
12:18 318.21 318.21 318.07 318.07 204.0K
12:19 318.03 318.03 317.94 317.94 165.9K
12:20 317.96 317.96 317.89 317.90 195.6K
12:21 317.94 317.94 317.88 317.90 225.1K
12:22 317.90 317.90 317.86 317.89 112.5K
12:23 317.84 317.91 317.84 317.85 123.3K
12:24 317.86 317.86 317.77 317.77 272.8K
12:25 317.82 317.82 317.71 317.71 152.2K
12:26 317.75 317.75 317.71 317.73 166.8K
12:27 317.77 317.82 317.77 317.80 75.4K
12:28 317.84 317.84 317.76 317.76 87.1K
12:29 317.80 317.80 317.73 317.78 109.2K
12:30 317.79 317.79 317.72 317.75 130.7K
12:31 317.81 317.82 317.75 317.75 138.4K
12:32 317.78 317.80 317.78 317.78 139.0K
12:33 317.78 317.81 317.75 317.80 160.0K
12:34 317.83 317.87 317.80 317.80 150.9K
12:35 317.75 317.79 317.75 317.79 120.6K
12:36 317.80 317.80 317.75 317.76 172.6K
12:37 317.77 317.77 317.75 317.77 135.3K
12:38 317.77 317.80 317.75 317.75 98.4K
12:39 317.72 317.72 317.61 317.66 247.2K
12:40 317.61 317.69 317.61 317.66 116.8K
12:41 317.61 317.63 317.60 317.60 152.5K
12:42 317.61 317.61 317.59 317.59 99.0K
12:43 317.59 317.66 317.59 317.61 123.1K
12:44 317.57 317.57 317.55 317.57 118.2K
12:45 317.57 317.57 317.51 317.51 104.8K
12:46 317.55 317.65 317.55 317.65 171.0K
12:47 317.59 317.60 317.56 317.56 280.5K
12:48 317.59 317.63 317.59 317.62 87.9K
12:49 317.66 317.66 317.47 317.47 246.4K
12:50 317.51 317.51 317.45 317.45 125.1K
12:51 317.51 317.57 317.51 317.57 140.9K
12:52 317.62 317.62 317.57 317.59 133.8K
12:53 317.61 317.64 317.61 317.64 155.7K
12:54 317.52 317.54 317.52 317.54 223.5K
12:55 317.52 317.52 317.50 317.52 76.5K
12:56 317.40 317.52 317.40 317.52 253.4K
12:57 317.52 317.54 317.48 317.54 148.0K
12:58 317.50 317.53 317.48 317.48 264.5K
12:59 317.44 317.46 317.38 317.38 125.5K
13:00 317.37 317.37 317.26 317.26 223.1K
13:01 317.25 317.30 317.25 317.25 111.0K
13:02 317.31 317.40 317.31 317.40 116.5K
13:03 317.38 317.42 317.38 317.40 82.9K
13:04 317.41 317.48 317.39 317.39 198.5K
13:05 317.46 317.60 317.46 317.54 185.9K
13:06 317.49 317.49 317.45 317.45 103.5K
13:07 317.45 317.49 317.45 317.47 164.6K
13:08 317.45 317.46 317.38 317.38 225.0K
13:09 317.41 317.44 317.39 317.44 92.5K
13:10 317.40 317.48 317.40 317.45 190.3K
13:11 317.39 317.48 317.39 317.48 295.6K
13:12 317.40 317.44 317.40 317.44 150.5K
13:13 317.44 317.50 317.44 317.48 194.6K
13:14 317.51 317.57 317.51 317.57 166.3K
13:15 317.54 317.64 317.54 317.60 285.7K
13:16 317.61 317.66 317.60 317.66 195.6K
13:17 317.62 317.67 317.60 317.67 223.6K
13:18 317.67 317.68 317.67 317.68 283.4K
13:19 317.73 317.80 317.73 317.73 217.3K
13:20 317.70 317.70 317.65 317.69 142.6K
13:21 317.68 317.72 317.68 317.72 179.7K
13:22 317.75 317.75 317.70 317.70 122.5K
13:23 317.75 317.77 317.72 317.72 275.4K
13:24 317.72 317.80 317.72 317.80 445.6K
13:25 317.83 317.83 317.77 317.81 294.5K
13:26 317.81 317.92 317.81 317.92 161.4K
13:27 317.94 317.96 317.85 317.93 133.6K
13:28 317.89 317.91 317.82 317.82 141.4K
13:29 317.83 317.83 317.79 317.79 120.9K
13:30 317.77 317.79 317.69 317.69 267.5K
13:31 317.70 317.76 317.70 317.76 355.0K
13:32 317.77 317.82 317.77 317.82 337.4K
13:33 317.83 317.88 317.82 317.82 246.1K
13:34 317.87 317.89 317.86 317.89 142.3K
13:35 317.89 317.90 317.88 317.88 101.4K
13:36 317.89 317.89 317.85 317.86 152.1K
13:37 317.92 317.94 317.92 317.92 145.9K
13:38 317.89 317.90 317.83 317.83 272.8K
13:39 317.87 317.91 317.86 317.86 247.2K
13:40 317.89 317.91 317.85 317.89 183.2K
13:41 317.86 317.98 317.86 317.98 315.0K
13:42 317.94 317.97 317.93 317.96 158.0K
13:43 318.06 318.19 318.06 318.19 635.2K
13:44 318.13 318.27 318.12 318.27 273.9K
13:45 318.22 318.35 318.22 318.35 492.2K
13:46 318.28 318.50 318.28 318.50 277.1K
13:47 318.70 318.71 318.62 318.62 685.3K
13:48 318.62 318.62 318.55 318.55 273.7K
13:49 318.57 318.57 318.49 318.54 260.7K
13:50 318.52 318.73 318.52 318.65 487.0K
13:51 318.62 318.62 318.49 318.49 261.7K
13:52 318.53 318.69 318.53 318.69 223.6K
13:53 318.68 318.68 318.43 318.43 318.2K
13:54 318.44 318.47 318.39 318.41 391.9K
13:55 318.47 318.47 318.41 318.41 274.0K
13:56 318.40 318.43 318.37 318.43 247.5K
13:57 318.35 318.35 318.31 318.32 555.4K
13:58 318.30 318.30 318.24 318.24 288.0K
13:59 318.19 318.19 317.99 317.99 581.5K
14:00 317.93 317.93 317.88 317.88 222.7K
14:01 317.89 317.89 317.82 317.82 299.9K
14:02 317.81 317.90 317.77 317.83 1,590.3K
14:03 317.85 317.87 317.82 317.82 250.0K
14:04 317.82 317.82 317.76 317.76 203.9K
14:05 317.79 317.87 317.79 317.85 406.8K
14:06 317.99 317.99 317.99 317.99 442.2K
14:07 317.95 317.98 317.90 317.90 239.5K
14:08 317.83 317.86 317.74 317.74 279.5K
14:09 317.71 317.71 317.68 317.68 304.3K
14:10 317.67 317.93 317.67 317.87 249.3K
14:11 318.04 318.05 318.00 318.00 592.6K
14:12 318.00 318.00 317.96 317.97 486.6K
14:13 317.95 317.95 317.85 317.85 247.1K
14:14 317.85 317.87 317.85 317.85 1,156.0K
14:15 317.88 317.89 317.85 317.89 262.3K
14:16 317.96 317.96 317.77 317.77 207.1K
14:17 317.79 317.93 317.79 317.90 294.9K
14:18 317.90 317.92 317.88 317.88 318.0K
14:19 317.88 317.89 317.79 317.79 378.9K
14:20 317.76 317.77 317.73 317.74 441.3K
14:21 317.71 317.71 317.69 317.71 776.0K
14:22 317.80 317.80 317.71 317.71 253.8K
14:23 317.73 317.73 317.69 317.71 462.6K
14:24 317.70 317.71 317.53 317.53 394.9K
14:25 317.56 317.81 317.56 317.81 450.7K
14:26 317.78 317.86 317.78 317.80 128.1K
14:27 317.79 317.88 317.76 317.76 377.7K
14:28 317.77 317.81 317.77 317.81 323.4K
14:29 317.79 317.79 317.69 317.69 181.8K
14:30 317.76 317.76 317.67 317.67 338.9K
14:31 317.58 317.66 317.51 317.51 205.2K
14:32 317.49 317.73 317.49 317.64 201.7K
14:33 317.65 317.66 317.61 317.65 290.5K
14:34 317.60 317.62 317.60 317.61 174.6K
14:35 317.62 317.62 317.56 317.60 335.7K
14:36 317.63 317.69 317.59 317.69 241.5K
14:37 317.89 317.93 317.70 317.70 1,410.6K
14:38 317.66 317.73 317.52 317.52 759.6K
14:39 317.37 317.37 316.42 316.42 1,482.7K
14:40 316.65 316.94 316.65 316.94 1,148.0K
14:41 316.96 317.10 316.91 316.91 1,090.3K
14:42 316.67 316.67 316.44 316.56 1,179.5K
14:43 316.58 316.58 315.99 316.00 2,310.4K
14:44 316.04 316.11 315.92 316.11 980.8K
14:45 316.13 316.38 316.13 316.38 1,065.3K
14:46 316.62 316.69 316.54 316.60 1,093.2K
14:47 316.54 317.03 316.54 317.03 1,571.6K
14:48 316.98 316.98 316.58 316.62 1,086.4K
14:49 316.57 317.03 316.57 317.03 1,562.5K
14:50 316.84 316.95 316.84 316.95 2,231.1K
14:51 316.95 316.95 316.89 316.91 1,060.4K
14:52 317.07 317.24 317.07 317.24 1,362.2K
14:53 317.15 317.15 317.09 317.09 1,352.8K
14:54 317.09 317.14 317.09 317.13 2,420.8K
14:55 317.11 317.32 317.11 317.32 1,201.8K
14:56 317.36 317.41 317.36 317.41 952.7K
14:57 317.40 317.41 317.31 317.31 1,503.7K
14:58 317.23 317.71 317.23 317.71 2,203.2K
14:59 317.94 317.94 317.51 317.78 56,144.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar