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
08:30 312.47 313.56 312.47 313.31 1,373.1K
08:31 312.84 312.93 312.73 312.73 503.5K
08:32 312.77 312.95 312.77 312.80 382.9K
08:33 312.81 312.81 312.46 312.46 539.4K
08:34 312.66 312.68 312.44 312.44 893.4K
08:35 312.68 312.68 312.56 312.56 534.4K
08:36 312.68 312.81 312.68 312.77 395.1K
08:37 312.75 313.10 312.75 313.10 834.1K
08:38 313.16 313.35 313.16 313.35 294.9K
08:39 313.28 313.45 313.28 313.42 373.0K
08:40 313.52 313.75 313.52 313.61 341.0K
08:41 313.63 313.84 313.63 313.84 189.5K
08:42 313.82 314.74 313.82 314.58 661.3K
08:43 314.61 315.06 314.61 315.05 694.9K
08:44 315.13 315.13 314.94 315.13 261.9K
08:45 314.99 315.11 314.94 315.11 425.7K
08:46 315.22 315.27 315.22 315.27 370.7K
08:47 315.30 315.41 315.22 315.41 393.2K
08:48 315.62 315.62 315.36 315.36 153.6K
08:49 315.32 315.45 315.31 315.39 470.7K
08:50 315.43 315.43 315.19 315.19 615.6K
08:51 315.12 315.12 314.83 314.83 718.0K
08:52 314.90 315.16 314.90 315.16 408.5K
08:53 315.11 315.11 315.08 315.08 302.3K
08:54 315.05 315.31 315.05 315.31 883.1K
08:55 315.32 315.37 315.29 315.29 459.6K
08:56 315.27 315.42 315.27 315.35 1,232.8K
08:57 315.24 315.37 315.20 315.37 392.3K
08:58 315.35 315.35 315.32 315.32 162.7K
08:59 315.28 315.28 315.18 315.18 110.1K
09:00 315.22 315.28 315.06 315.10 318.7K
09:01 315.29 315.54 315.25 315.54 0.0K
09:02 315.55 315.56 315.51 315.56 0.0K
09:03 315.72 315.85 315.72 315.85 2,006.2K
09:04 315.86 315.94 315.86 315.92 833.9K
09:05 315.94 316.01 315.92 316.01 782.0K
09:06 315.98 316.06 315.98 316.06 162.8K
09:07 316.10 316.27 316.09 316.18 265.1K
09:08 316.15 316.22 316.15 316.16 159.5K
09:09 316.20 316.26 316.20 316.26 531.4K
09:10 316.17 316.17 316.05 316.15 502.4K
09:11 316.23 316.23 316.12 316.15 191.2K
09:12 316.13 316.13 315.95 315.95 148.2K
09:13 316.01 316.09 316.01 316.09 206.2K
09:14 316.05 316.18 316.03 316.18 153.2K
09:15 316.15 316.51 316.15 316.51 458.8K
09:16 316.55 316.71 316.55 316.71 1,098.9K
09:17 316.72 316.78 316.70 316.76 153.0K
09:18 316.82 316.86 316.82 316.83 284.7K
09:19 316.87 317.00 316.87 317.00 285.4K
09:20 317.00 317.08 316.91 316.91 143.1K
09:21 316.89 316.98 316.89 316.98 170.9K
09:22 316.87 317.01 316.86 317.01 257.7K
09:23 317.05 317.17 317.05 317.17 418.0K
09:24 317.15 317.18 317.15 317.17 585.6K
09:25 317.12 317.14 317.03 317.14 613.0K
09:26 317.12 317.13 317.05 317.05 201.6K
09:27 316.98 316.99 316.94 316.94 148.9K
09:28 317.01 317.08 316.97 316.97 222.7K
09:29 317.01 317.06 317.01 317.02 180.7K
09:30 317.05 317.05 316.99 316.99 191.3K
09:31 316.88 317.00 316.76 317.00 1,658.5K
09:32 317.07 317.12 317.07 317.12 217.5K
09:33 317.08 317.11 317.00 317.00 346.4K
09:34 317.02 317.02 316.83 316.83 265.5K
09:35 316.92 317.23 316.91 317.23 520.2K
09:36 317.14 317.16 317.09 317.09 483.2K
09:37 317.08 317.45 317.08 317.45 270.6K
09:38 317.45 317.51 317.39 317.43 216.5K
09:39 317.39 317.47 317.38 317.47 359.3K
09:40 317.39 317.46 317.35 317.35 452.5K
09:41 317.16 317.16 317.01 317.01 193.3K
09:42 316.99 317.02 316.98 317.00 198.6K
09:43 316.96 316.96 316.44 316.44 630.8K
09:44 316.34 316.36 316.26 316.26 253.4K
09:45 316.25 316.25 316.13 316.16 205.9K
09:46 316.15 316.30 316.15 316.17 213.9K
09:47 316.25 316.32 316.23 316.32 242.8K
09:48 316.36 316.52 316.36 316.52 208.0K
09:49 316.53 316.59 316.44 316.55 313.8K
09:50 316.49 316.49 316.34 316.34 349.6K
09:51 316.40 316.76 316.40 316.76 333.1K
09:52 316.74 316.74 316.64 316.64 490.2K
09:53 316.68 316.88 316.67 316.88 287.4K
09:54 316.85 317.01 316.85 317.01 215.3K
09:55 317.09 317.11 317.06 317.07 166.0K
09:56 317.08 317.25 317.08 317.25 278.2K
09:57 317.19 317.19 316.98 316.98 265.9K
09:58 317.02 317.03 316.94 317.03 216.2K
09:59 317.14 317.37 317.08 317.37 272.7K
10:00 317.39 317.40 317.37 317.37 273.9K
10:01 317.24 317.39 317.24 317.29 900.9K
10:02 317.28 317.39 317.28 317.38 346.6K
10:03 317.31 317.31 317.21 317.21 146.6K
10:04 317.27 317.44 317.23 317.44 0.0K
10:05 317.36 317.36 317.23 317.23 164.2K
10:06 317.38 317.41 317.33 317.41 279.8K
10:07 317.31 317.40 317.31 317.38 212.3K
10:08 317.46 317.47 317.42 317.47 181.5K
10:09 317.43 317.47 317.43 317.47 655.8K
10:10 317.43 317.45 317.40 317.45 593.7K
10:11 317.47 317.47 317.39 317.39 137.1K
10:12 317.42 317.42 317.35 317.35 286.0K
10:13 317.33 317.35 317.30 317.35 151.4K
10:14 317.37 317.37 317.22 317.22 138.5K
10:15 317.22 317.30 317.22 317.26 186.1K
10:16 317.35 317.40 317.33 317.38 453.9K
10:17 317.46 317.49 317.46 317.49 498.5K
10:18 317.50 317.50 317.42 317.42 200.2K
10:19 317.44 317.44 317.31 317.31 586.7K
10:20 317.31 317.31 317.23 317.23 232.3K
10:21 317.20 317.33 317.20 317.33 1,475.7K
10:22 317.44 317.49 317.44 317.44 164.7K
10:23 317.48 317.48 317.19 317.19 351.1K
10:24 317.21 317.21 317.13 317.13 334.8K
10:25 317.12 317.12 317.05 317.05 187.6K
10:26 316.98 316.98 316.80 316.80 246.8K
10:27 316.75 316.75 316.69 316.71 138.9K
10:28 316.62 316.62 316.50 316.50 395.0K
10:29 316.49 316.49 316.48 316.48 445.7K
10:30 316.44 316.58 316.44 316.58 348.8K
10:31 316.57 316.71 316.57 316.71 1,919.9K
10:32 316.70 316.76 316.64 316.72 277.9K
10:33 316.75 316.75 316.71 316.74 451.3K
10:34 316.76 316.85 316.76 316.85 256.4K
10:35 316.87 317.14 316.87 317.10 395.6K
10:36 317.08 317.22 317.08 317.22 219.5K
10:37 317.18 317.18 317.10 317.10 384.5K
10:38 317.10 317.28 317.10 317.20 288.1K
10:39 317.21 317.28 317.21 317.28 186.4K
10:40 317.23 317.23 317.06 317.06 720.9K
10:41 317.00 317.15 317.00 317.05 313.5K
10:42 317.02 317.02 316.97 316.97 427.3K
10:43 317.05 317.05 317.00 317.01 313.0K
10:44 316.99 317.00 316.96 316.96 184.9K
10:45 316.95 317.01 316.95 316.99 229.2K
10:46 317.02 317.02 316.92 316.92 262.6K
10:47 316.95 317.03 316.95 317.03 250.9K
10:48 316.99 316.99 316.91 316.91 228.6K
10:49 316.88 316.88 316.76 316.76 213.0K
10:50 316.76 316.90 316.76 316.90 232.5K
10:51 316.84 316.88 316.81 316.81 299.1K
10:52 316.73 316.73 316.63 316.63 375.3K
10:53 316.59 316.59 316.51 316.51 230.2K
10:54 316.52 316.52 316.42 316.43 379.8K
10:55 316.49 316.49 316.40 316.45 150.3K
10:56 316.41 316.51 316.40 316.50 428.1K
10:57 316.54 316.54 316.46 316.46 228.7K
10:58 316.49 316.64 316.46 316.64 129.9K
10:59 316.63 316.76 316.63 316.76 358.3K
11:00 316.73 316.73 316.67 316.67 806.2K
11:01 316.57 316.57 316.31 316.31 204.0K
11:02 316.31 316.31 316.19 316.19 401.6K
11:03 316.17 316.17 316.10 316.10 940.0K
11:04 316.06 316.08 316.06 316.07 378.9K
11:05 316.06 316.06 315.96 315.96 419.7K
11:06 315.93 315.93 315.89 315.89 201.8K
11:07 315.88 315.88 315.75 315.75 178.6K
11:08 315.71 315.79 315.71 315.71 236.3K
11:09 315.68 315.68 315.53 315.53 352.8K
11:10 315.52 315.68 315.52 315.68 326.7K
11:11 315.56 315.56 315.45 315.49 469.7K
11:12 315.43 315.43 315.35 315.35 194.9K
11:13 315.31 315.33 315.23 315.23 205.3K
11:14 315.21 315.27 315.21 315.27 207.3K
11:15 315.32 315.32 315.26 315.26 363.3K
11:16 315.28 315.30 315.28 315.29 269.2K
11:17 315.27 315.28 315.23 315.28 578.3K
11:18 315.29 315.29 315.26 315.28 287.3K
11:19 315.26 315.32 315.24 315.32 217.7K
11:20 315.33 315.33 315.27 315.29 230.0K
11:21 315.35 315.59 315.35 315.59 856.8K
11:22 315.51 315.52 315.47 315.47 232.8K
11:23 315.46 315.46 315.38 315.38 273.1K
11:24 315.39 315.39 315.35 315.35 133.1K
11:25 315.30 315.34 315.30 315.30 171.5K
11:26 315.35 315.35 315.24 315.24 125.4K
11:27 315.19 315.19 315.10 315.10 289.3K
11:28 315.01 315.07 315.01 315.04 245.4K
11:29 315.03 315.03 314.87 314.87 85.8K
11:30 314.89 314.99 314.89 314.99 309.5K
11:31 314.99 314.99 314.91 314.91 178.0K
11:32 314.88 314.88 314.81 314.81 290.3K
11:33 314.90 314.91 314.79 314.79 348.0K
11:34 314.82 314.83 314.78 314.80 265.0K
11:35 314.79 314.79 314.74 314.77 402.9K
11:36 314.80 314.87 314.80 314.87 409.8K
11:37 314.87 314.87 314.80 314.84 266.8K
11:38 314.87 314.94 314.87 314.94 206.7K
11:39 314.94 315.03 314.94 315.02 214.2K
11:40 314.97 315.03 314.97 315.02 201.9K
11:41 314.98 315.00 314.96 314.99 222.9K
11:42 314.99 314.99 314.97 314.97 282.0K
11:43 314.95 314.95 314.80 314.80 268.2K
11:44 314.76 314.76 314.64 314.68 326.6K
11:45 314.71 314.76 314.71 314.73 266.8K
11:46 314.76 314.79 314.76 314.78 200.7K
11:47 314.77 314.77 314.74 314.74 190.9K
11:48 314.66 314.87 314.66 314.87 269.0K
11:49 314.86 314.89 314.84 314.88 159.8K
11:50 314.89 314.95 314.89 314.92 165.9K
11:51 315.00 315.18 315.00 315.13 362.9K
11:52 315.05 315.05 314.96 314.96 338.6K
11:53 314.94 314.94 314.87 314.87 340.5K
11:54 314.81 314.81 314.78 314.78 91.1K
11:55 314.79 314.79 314.73 314.76 341.9K
11:56 314.75 314.76 314.71 314.74 226.5K
11:57 314.73 314.73 314.59 314.59 250.1K
11:58 314.58 314.67 314.58 314.66 236.9K
11:59 314.64 314.64 314.59 314.59 187.8K
12:00 314.64 314.69 314.63 314.69 268.0K
12:01 314.64 314.67 314.64 314.66 408.2K
12:02 314.69 314.69 314.67 314.69 378.8K
12:03 314.74 314.85 314.74 314.83 132.7K
12:04 314.84 314.84 314.72 314.72 190.5K
12:05 314.65 314.66 314.56 314.56 134.9K
12:06 314.53 314.53 314.49 314.49 219.7K
12:07 314.50 314.50 314.41 314.41 292.5K
12:08 314.40 314.41 314.35 314.38 105.1K
12:09 314.35 314.35 314.28 314.28 199.1K
12:10 314.30 314.31 314.29 314.30 162.8K
12:11 314.32 314.32 314.27 314.27 301.5K
12:12 314.28 314.28 314.25 314.25 156.2K
12:13 314.26 314.35 314.26 314.35 309.5K
12:14 314.36 314.46 314.36 314.44 182.9K
12:15 314.45 314.49 314.45 314.49 409.6K
12:16 314.49 314.55 314.49 314.51 81.0K
12:17 314.47 314.47 314.45 314.46 82.7K
12:18 314.47 314.47 314.42 314.42 255.7K
12:19 314.38 314.50 314.38 314.47 311.0K
12:20 314.46 314.50 314.44 314.44 278.9K
12:21 314.42 314.45 314.42 314.45 236.8K
12:22 314.43 314.43 314.38 314.38 227.3K
12:23 314.39 314.39 314.31 314.31 266.7K
12:24 314.33 314.51 314.33 314.50 553.5K
12:25 314.46 314.46 314.40 314.45 281.8K
12:26 314.48 314.48 314.45 314.45 255.2K
12:27 314.43 314.47 314.37 314.37 241.0K
12:28 314.37 314.37 314.29 314.29 142.6K
12:29 314.27 314.32 314.27 314.32 179.0K
12:30 314.35 314.42 314.34 314.38 310.4K
12:31 314.40 314.40 314.39 314.40 482.4K
12:32 314.42 314.43 314.41 314.41 279.5K
12:33 314.44 314.44 314.38 314.38 316.4K
12:34 314.35 314.40 314.33 314.40 175.8K
12:35 314.38 314.40 314.37 314.37 229.0K
12:36 314.36 314.43 314.36 314.42 161.0K
12:37 314.43 314.51 314.43 314.51 332.2K
12:38 314.53 314.67 314.53 314.67 240.4K
12:39 314.68 314.74 314.68 314.74 357.7K
12:40 314.78 314.86 314.78 314.81 366.1K
12:41 314.80 314.89 314.80 314.89 198.5K
12:42 314.93 315.14 314.93 315.13 465.7K
12:43 315.11 315.17 315.07 315.07 388.8K
12:44 315.08 315.21 315.08 315.21 168.7K
12:45 315.31 315.36 315.30 315.36 266.1K
12:46 315.36 315.50 315.36 315.50 280.1K
12:47 315.54 315.60 315.54 315.60 248.1K
12:48 315.56 315.66 315.56 315.66 272.6K
12:49 315.66 315.66 315.62 315.63 178.4K
12:50 315.65 315.65 315.56 315.56 289.3K
12:51 315.57 315.62 315.57 315.58 230.6K
12:52 315.61 315.64 315.61 315.63 130.1K
12:53 315.60 315.62 315.60 315.61 262.0K
12:54 315.61 315.61 315.57 315.57 551.6K
12:55 315.60 315.62 315.57 315.57 292.4K
12:56 315.57 315.60 315.57 315.59 143.6K
12:57 315.57 315.60 315.57 315.60 177.3K
12:58 315.64 315.67 315.64 315.67 311.0K
12:59 315.66 315.66 315.63 315.64 278.0K
13:00 315.67 315.75 315.67 315.75 245.4K
13:01 315.76 315.77 315.74 315.76 150.6K
13:02 315.75 315.75 315.73 315.73 355.3K
13:03 315.76 315.86 315.73 315.86 239.9K
13:04 315.89 315.90 315.86 315.86 259.2K
13:05 315.97 316.01 315.97 316.01 713.2K
13:06 316.02 316.09 316.02 316.09 385.1K
13:07 316.11 316.15 316.11 316.15 269.9K
13:08 316.18 316.23 316.12 316.23 357.5K
13:09 316.13 316.29 316.13 316.29 497.4K
13:10 316.29 316.46 316.29 316.39 332.7K
13:11 316.43 316.46 316.09 316.09 478.2K
13:12 316.04 316.04 315.98 316.04 215.5K
13:13 315.99 316.06 315.99 316.06 148.3K
13:14 316.07 316.14 316.07 316.14 261.9K
13:15 316.15 316.18 316.15 316.17 300.2K
13:16 316.12 316.12 316.07 316.10 293.3K
13:17 316.12 316.29 316.12 316.29 561.9K
13:18 316.27 316.33 316.27 316.33 303.6K
13:19 316.41 316.52 316.41 316.49 256.7K
13:20 316.50 316.50 316.44 316.48 336.6K
13:21 316.53 316.72 316.53 316.71 423.3K
13:22 316.69 316.69 316.64 316.64 290.5K
13:23 316.63 316.69 316.63 316.65 222.8K
13:24 316.66 316.66 316.60 316.60 188.3K
13:25 316.67 316.68 316.65 316.68 230.4K
13:26 316.71 316.82 316.69 316.82 377.7K
13:27 316.80 316.84 316.80 316.84 293.6K
13:28 317.03 317.15 317.03 317.15 850.7K
13:29 317.05 317.13 317.05 317.09 358.4K
13:30 317.10 317.10 317.03 317.03 418.6K
13:31 317.09 317.28 317.09 317.28 386.4K
13:32 317.29 317.29 317.11 317.14 259.8K
13:33 317.09 317.12 317.05 317.05 153.3K
13:34 317.05 317.05 316.93 316.93 265.5K
13:35 317.01 317.11 317.00 317.11 324.9K
13:36 317.13 317.13 317.12 317.13 533.8K
13:37 317.21 317.21 317.13 317.13 260.7K
13:38 317.10 317.16 317.10 317.12 473.2K
13:39 317.16 317.19 317.03 317.03 360.4K
13:40 316.99 316.99 316.98 316.98 328.3K
13:41 316.97 316.97 316.80 316.80 577.0K
13:42 316.78 316.81 316.78 316.79 866.8K
13:43 316.82 316.83 316.79 316.79 226.7K
13:44 316.83 316.83 316.79 316.79 371.6K
13:45 316.79 316.84 316.79 316.82 267.1K
13:46 316.83 316.93 316.83 316.88 541.6K
13:47 316.91 316.99 316.91 316.99 310.9K
13:48 317.02 317.04 317.01 317.04 213.6K
13:49 317.06 317.25 317.06 317.25 331.6K
13:50 317.25 317.27 317.14 317.15 289.7K
13:51 317.12 317.38 317.12 317.36 382.6K
13:52 317.41 317.44 317.41 317.41 224.0K
13:53 317.41 317.41 317.34 317.34 408.8K
13:54 317.41 317.53 317.41 317.53 304.5K
13:55 317.52 317.61 317.52 317.59 214.4K
13:56 317.62 317.62 317.55 317.55 547.6K
13:57 317.51 317.51 317.44 317.44 251.6K
13:58 317.41 317.52 317.41 317.52 240.0K
13:59 317.54 317.58 317.47 317.47 395.9K
14:00 317.41 317.41 317.24 317.24 395.8K
14:01 317.23 317.25 317.11 317.11 404.0K
14:02 317.09 317.09 316.87 316.87 156.9K
14:03 316.85 316.85 316.61 316.61 276.9K
14:04 316.60 316.60 316.52 316.53 296.0K
14:05 316.52 316.52 316.46 316.52 356.1K
14:06 316.50 316.53 316.46 316.48 122.3K
14:07 316.43 316.44 316.42 316.42 399.6K
14:08 316.43 316.48 316.42 316.42 272.9K
14:09 316.43 316.54 316.43 316.54 371.9K
14:10 316.50 316.54 316.49 316.49 258.4K
14:11 316.50 316.57 316.50 316.53 129.7K
14:12 316.51 316.51 316.49 316.51 188.9K
14:13 316.48 316.48 316.41 316.41 238.0K
14:14 316.41 316.45 316.39 316.39 221.6K
14:15 316.45 316.45 316.39 316.39 196.3K
14:16 316.37 316.37 316.32 316.32 296.6K
14:17 316.35 316.41 316.35 316.41 297.2K
14:18 316.47 316.50 316.47 316.50 235.4K
14:19 316.53 316.53 316.47 316.47 187.2K
14:20 316.43 316.46 316.38 316.38 276.1K
14:21 316.42 316.42 316.40 316.40 282.2K
14:22 316.38 316.38 316.28 316.28 185.1K
14:23 316.30 316.32 316.23 316.32 271.7K
14:24 316.28 316.34 316.28 316.34 153.4K
14:25 316.27 316.27 316.24 316.24 219.3K
14:26 316.26 316.26 316.25 316.25 280.6K
14:27 316.20 316.25 316.20 316.22 222.8K
14:28 316.22 316.29 316.22 316.29 185.8K
14:29 316.26 316.29 316.25 316.29 197.0K
14:30 316.37 316.44 316.37 316.44 281.7K
14:31 316.45 316.45 316.40 316.40 386.6K
14:32 316.39 316.39 316.35 316.37 386.6K
14:33 316.41 316.51 316.39 316.51 313.2K
14:34 316.54 316.62 316.54 316.59 407.8K
14:35 316.61 316.70 316.59 316.70 581.6K
14:36 316.70 316.73 316.67 316.69 281.4K
14:37 316.69 316.73 316.65 316.65 349.2K
14:38 316.66 316.70 316.58 316.58 420.7K
14:39 316.56 316.59 316.54 316.57 475.1K
14:40 316.57 316.78 316.57 316.78 1,380.1K
14:41 316.89 316.96 316.89 316.96 1,177.1K
14:42 316.96 316.96 316.90 316.90 987.6K
14:43 316.90 316.90 316.80 316.80 1,311.7K
14:44 316.84 316.84 316.75 316.81 1,169.8K
14:45 316.83 316.88 316.82 316.82 1,029.2K
14:46 316.76 316.82 316.76 316.82 1,016.8K
14:47 316.81 316.81 316.77 316.79 1,227.6K
14:48 316.75 316.84 316.75 316.84 1,216.3K
14:49 316.87 316.91 316.87 316.91 1,787.3K
14:50 316.90 316.98 316.90 316.94 1,295.4K
14:51 316.95 316.96 316.92 316.94 2,537.1K
14:52 316.85 316.86 316.84 316.84 1,207.5K
14:53 316.85 316.86 316.76 316.76 2,023.1K
14:54 316.79 316.85 316.79 316.85 1,577.2K
14:55 316.81 316.93 316.81 316.93 1,849.8K
14:56 316.96 316.98 316.92 316.92 2,085.6K
14:57 316.82 316.89 316.82 316.89 1,429.9K
14:58 316.80 316.80 316.68 316.68 1,557.5K
14:59 316.68 316.68 316.46 316.58 103,276.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar