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
08:30 316.54 318.35 316.54 318.35 513.4K
08:31 318.31 318.42 318.31 318.31 443.0K
08:32 318.36 318.72 318.36 318.72 464.0K
08:33 318.68 319.84 318.68 319.63 151.8K
08:34 319.62 319.86 319.62 319.77 444.2K
08:35 321.13 321.36 321.13 321.21 432.7K
08:36 321.25 321.25 320.84 320.84 148.8K
08:37 320.90 320.90 320.59 320.59 78.1K
08:38 320.49 320.49 320.17 320.17 219.9K
08:39 320.22 320.26 320.17 320.21 30.0K
08:40 320.30 320.30 319.90 319.90 558.0K
08:41 319.87 319.97 319.87 319.97 62.2K
08:42 319.97 319.97 319.85 319.93 89.2K
08:43 319.85 319.85 319.63 319.63 43.7K
08:44 319.58 319.69 319.58 319.62 70.0K
08:45 319.59 319.69 319.56 319.66 325.6K
08:46 319.65 319.67 319.63 319.63 106.5K
08:47 319.57 319.57 319.40 319.40 238.9K
08:48 319.45 319.45 319.39 319.39 234.1K
08:49 319.33 319.33 319.18 319.23 57.1K
08:50 319.29 319.29 319.24 319.26 114.5K
08:51 319.29 319.56 319.29 319.48 222.6K
08:52 319.48 319.48 319.28 319.28 108.9K
08:53 319.15 319.19 319.08 319.08 145.6K
08:54 319.05 319.13 319.01 319.01 244.4K
08:55 318.97 319.01 318.97 318.97 179.3K
08:56 318.90 318.93 318.52 318.52 65.1K
08:57 318.45 318.50 318.45 318.45 161.5K
08:58 318.29 318.29 318.01 318.01 155.6K
08:59 317.99 318.12 317.99 318.12 336.8K
09:00 317.98 318.04 317.76 317.76 637.9K
09:01 317.71 317.71 317.48 317.48 104.6K
09:02 317.39 317.39 317.34 317.38 153.7K
09:03 317.51 317.63 317.51 317.56 183.6K
09:04 317.68 317.78 317.63 317.67 374.9K
09:05 317.73 317.86 317.70 317.86 417.5K
09:06 317.88 318.11 317.88 318.08 289.2K
09:07 318.51 318.63 318.51 318.62 418.1K
09:08 318.54 318.54 318.38 318.38 286.2K
09:09 318.36 318.44 318.35 318.40 267.0K
09:10 318.39 318.39 318.26 318.38 141.5K
09:11 318.31 318.31 318.14 318.14 81.9K
09:12 318.03 318.05 318.02 318.02 195.4K
09:13 318.07 318.09 318.07 318.09 82.0K
09:14 318.10 318.10 318.05 318.05 133.3K
09:15 317.99 318.02 317.94 317.96 194.9K
09:16 317.89 317.89 317.63 317.63 131.9K
09:17 317.59 317.59 317.45 317.47 171.9K
09:18 317.49 317.52 317.41 317.41 120.6K
09:19 317.37 317.45 317.37 317.45 216.9K
09:20 317.36 317.36 317.25 317.25 91.3K
09:21 317.23 317.23 316.95 316.95 149.1K
09:22 316.98 317.06 316.98 317.06 407.0K
09:23 317.03 317.04 317.01 317.01 163.3K
09:24 316.94 317.04 316.94 316.97 173.3K
09:25 316.98 317.00 316.93 317.00 331.4K
09:26 317.01 317.10 317.01 317.07 245.1K
09:27 317.09 317.09 317.03 317.08 269.3K
09:28 317.08 317.08 316.96 316.96 85.5K
09:29 316.91 316.98 316.67 316.67 232.0K
09:30 316.64 316.87 316.64 316.71 186.6K
09:31 316.73 316.88 316.72 316.88 150.7K
09:32 316.78 316.78 316.65 316.65 179.9K
09:33 316.62 316.62 316.44 316.44 116.0K
09:34 316.45 316.45 316.41 316.42 129.3K
09:35 316.51 316.51 316.38 316.38 174.1K
09:36 316.30 316.32 316.27 316.30 355.9K
09:37 316.44 316.44 315.59 315.60 364.3K
09:38 315.73 315.76 315.48 315.51 456.2K
09:39 315.59 315.65 315.54 315.54 208.3K
09:40 315.64 315.79 315.64 315.79 197.8K
09:41 315.82 315.87 315.82 315.87 61.3K
09:42 315.86 315.86 315.76 315.80 132.8K
09:43 315.88 315.94 315.88 315.89 165.3K
09:44 315.49 315.49 315.32 315.33 753.5K
09:45 315.30 315.41 315.29 315.41 98.3K
09:46 315.32 315.32 314.57 314.62 358.4K
09:47 314.64 314.64 314.53 314.57 108.7K
09:48 314.55 314.79 314.55 314.77 191.6K
09:49 314.74 314.97 314.74 314.97 139.7K
09:50 314.87 315.09 314.87 315.09 137.8K
09:51 315.12 315.12 315.01 315.06 269.1K
09:52 315.03 315.15 315.03 315.15 666.4K
09:53 315.27 315.40 315.26 315.31 231.1K
09:54 315.34 315.36 315.32 315.34 68.5K
09:55 315.36 315.44 315.31 315.31 266.5K
09:56 315.38 315.41 315.38 315.41 185.3K
09:57 315.44 315.44 315.34 315.34 103.1K
09:58 315.37 315.44 315.37 315.43 98.1K
09:59 315.43 315.43 315.41 315.43 160.3K
10:00 315.40 315.40 315.34 315.34 96.0K
10:01 315.33 315.36 315.23 315.30 1,296.8K
10:02 315.17 315.28 315.17 315.26 183.2K
10:03 315.28 315.28 315.20 315.20 672.5K
10:04 315.24 315.27 315.14 315.14 167.2K
10:05 315.16 315.22 315.16 315.16 820.1K
10:06 315.15 315.19 315.13 315.13 180.6K
10:07 315.20 315.20 315.18 315.20 706.5K
10:08 315.19 315.19 315.16 315.16 175.5K
10:09 315.14 315.23 315.14 315.17 275.5K
10:10 315.22 315.36 315.22 315.36 274.1K
10:11 315.29 315.29 314.81 314.81 650.1K
10:12 314.85 314.89 314.85 314.89 112.4K
10:13 314.86 314.94 314.86 314.93 201.4K
10:14 314.93 314.99 314.92 314.99 262.7K
10:15 314.99 315.01 314.96 314.97 219.4K
10:16 314.99 315.16 314.99 315.16 315.7K
10:17 315.14 315.14 315.08 315.08 383.2K
10:18 315.10 315.17 315.09 315.17 253.0K
10:19 315.13 315.16 315.09 315.09 82.7K
10:20 315.12 315.12 315.02 315.02 316.2K
10:21 315.06 315.12 315.05 315.05 152.6K
10:22 315.09 315.12 315.09 315.10 109.5K
10:23 315.19 315.25 315.19 315.23 216.0K
10:24 315.24 315.33 315.24 315.33 227.1K
10:25 315.36 315.44 315.36 315.43 172.5K
10:26 315.46 315.60 315.46 315.60 348.2K
10:27 315.64 315.75 315.64 315.75 135.8K
10:28 315.80 315.93 315.80 315.93 102.7K
10:29 315.95 315.95 315.92 315.92 162.4K
10:30 315.95 315.95 315.89 315.89 102.4K
10:31 315.93 315.93 315.90 315.93 205.8K
10:32 315.93 315.93 315.90 315.91 942.9K
10:33 315.87 315.87 315.82 315.82 200.3K
10:34 315.78 315.78 315.75 315.78 149.9K
10:35 315.78 315.78 315.70 315.70 158.7K
10:36 315.52 315.52 315.43 315.43 217.8K
10:37 315.41 315.41 315.35 315.37 125.0K
10:38 315.40 315.40 315.33 315.33 138.1K
10:39 315.34 315.42 315.34 315.39 97.6K
10:40 315.40 315.40 315.33 315.34 162.2K
10:41 315.18 315.18 315.07 315.10 184.0K
10:42 315.18 315.18 315.09 315.11 133.5K
10:43 315.13 315.13 314.98 315.09 122.4K
10:44 315.06 315.14 315.06 315.14 139.1K
10:45 315.18 315.25 315.18 315.25 160.9K
10:46 315.25 315.25 315.21 315.25 95.1K
10:47 315.28 315.28 315.19 315.19 81.6K
10:48 315.20 315.20 315.13 315.16 131.6K
10:49 315.22 315.31 315.21 315.31 282.5K
10:50 315.42 315.46 315.42 315.45 73.3K
10:51 315.45 315.50 315.43 315.48 91.4K
10:52 315.54 315.54 315.14 315.15 196.4K
10:53 315.18 315.18 315.14 315.14 71.8K
10:54 315.05 315.05 314.90 314.90 119.0K
10:55 314.86 314.86 314.83 314.84 128.5K
10:56 314.84 314.84 314.68 314.68 634.2K
10:57 314.48 314.48 314.42 314.45 517.4K
10:58 314.49 314.58 314.49 314.58 188.4K
10:59 314.62 314.65 314.62 314.65 306.1K
11:00 314.62 314.72 314.61 314.72 139.3K
11:01 314.71 314.72 314.70 314.70 160.5K
11:02 314.68 314.85 314.68 314.85 523.2K
11:03 314.85 314.85 314.79 314.80 200.6K
11:04 314.79 314.81 314.79 314.81 162.0K
11:05 314.81 314.88 314.81 314.84 456.1K
11:06 314.89 314.97 314.75 314.75 275.3K
11:07 314.78 314.80 314.72 314.72 1,796.1K
11:08 314.75 314.86 314.75 314.86 192.3K
11:09 314.91 314.97 314.91 314.93 211.2K
11:10 314.88 314.97 314.88 314.97 114.5K
11:11 314.93 315.05 314.93 315.04 225.5K
11:12 315.05 315.06 315.02 315.05 162.9K
11:13 315.09 315.14 315.09 315.13 317.4K
11:14 315.12 315.17 315.12 315.16 127.3K
11:15 315.19 315.19 315.16 315.17 626.0K
11:16 315.17 315.17 315.02 315.02 584.0K
11:17 314.97 314.98 314.96 314.97 223.5K
11:18 314.98 315.00 314.98 315.00 234.0K
11:19 315.02 315.16 315.02 315.16 264.4K
11:20 315.16 315.17 315.15 315.17 175.8K
11:21 315.15 315.20 315.12 315.18 518.9K
11:22 315.25 315.25 315.19 315.19 158.0K
11:23 315.19 315.32 315.19 315.32 435.4K
11:24 315.34 315.34 315.30 315.31 93.3K
11:25 315.29 315.29 315.12 315.12 437.9K
11:26 315.10 315.16 315.10 315.16 137.2K
11:27 315.19 315.20 315.17 315.17 158.2K
11:28 315.14 315.16 315.14 315.16 197.9K
11:29 315.20 315.23 315.20 315.20 232.2K
11:30 315.21 315.23 315.21 315.21 137.8K
11:31 315.22 315.25 315.22 315.24 227.9K
11:32 315.20 315.22 315.20 315.22 129.4K
11:33 315.26 315.26 315.21 315.21 207.8K
11:34 315.22 315.34 315.22 315.34 200.1K
11:35 315.34 315.35 315.34 315.34 82.0K
11:36 315.36 315.36 315.07 315.07 264.6K
11:37 315.11 315.11 315.07 315.07 117.5K
11:38 315.14 315.14 315.02 315.02 233.3K
11:39 315.01 315.01 314.96 314.96 323.9K
11:40 315.01 315.07 315.00 315.07 273.8K
11:41 315.01 315.04 315.00 315.00 296.9K
11:42 314.96 314.98 314.86 314.86 284.7K
11:43 314.81 314.90 314.77 314.82 324.5K
11:44 314.87 314.88 314.82 314.88 177.1K
11:45 314.96 315.09 314.96 315.09 312.0K
11:46 315.11 315.11 315.08 315.11 242.0K
11:47 315.10 315.14 315.10 315.14 179.4K
11:48 315.15 315.24 315.14 315.24 155.1K
11:49 315.19 315.21 315.18 315.20 332.9K
11:50 315.28 315.55 315.28 315.55 489.3K
11:51 315.58 315.69 315.58 315.69 287.3K
11:52 315.65 315.72 315.65 315.71 348.3K
11:53 315.71 315.81 315.71 315.81 283.2K
11:54 315.78 315.83 315.77 315.77 394.8K
11:55 315.72 315.77 315.72 315.76 222.5K
11:56 315.77 315.79 315.76 315.79 180.6K
11:57 315.80 315.80 315.62 315.67 354.2K
11:58 315.66 315.72 315.66 315.72 181.1K
11:59 315.72 315.72 315.54 315.54 390.8K
12:00 315.50 315.50 315.47 315.49 201.3K
12:01 315.46 315.54 315.46 315.54 245.0K
12:02 315.55 315.57 315.53 315.57 125.8K
12:03 315.58 315.68 315.58 315.68 235.0K
12:04 315.68 315.68 315.40 315.40 345.0K
12:05 315.45 315.46 315.41 315.46 182.1K
12:06 315.44 315.45 315.44 315.44 259.1K
12:07 315.22 315.23 315.22 315.23 327.1K
12:08 315.24 315.43 315.24 315.43 262.1K
12:09 315.49 315.57 315.49 315.54 1,111.5K
12:10 315.50 315.55 315.50 315.53 316.0K
12:11 315.54 315.60 315.53 315.53 224.0K
12:12 315.55 315.55 315.40 315.42 504.1K
12:13 315.36 315.42 315.36 315.37 964.2K
12:14 315.40 315.55 315.40 315.55 374.6K
12:15 315.53 315.53 315.31 315.32 383.5K
12:16 315.33 315.33 315.30 315.32 322.0K
12:17 315.32 315.42 315.32 315.42 182.1K
12:18 315.38 315.59 315.38 315.55 413.5K
12:19 315.57 315.58 315.57 315.57 129.5K
12:20 315.62 315.66 315.61 315.66 375.3K
12:21 315.66 315.69 315.64 315.64 225.7K
12:22 315.68 315.69 315.65 315.66 298.5K
12:23 315.69 315.69 315.64 315.64 183.6K
12:24 315.61 315.77 315.61 315.77 1,286.2K
12:25 315.78 315.80 315.78 315.80 362.0K
12:26 315.81 315.83 315.81 315.83 151.2K
12:27 315.87 315.89 315.86 315.89 167.1K
12:28 315.85 315.87 315.83 315.87 762.0K
12:29 315.88 315.88 315.84 315.86 236.1K
12:30 315.91 315.91 315.85 315.85 207.7K
12:31 315.88 315.88 315.84 315.84 320.2K
12:32 315.80 315.83 315.79 315.79 325.5K
12:33 315.79 315.79 315.75 315.76 188.8K
12:34 315.84 315.90 315.84 315.85 414.4K
12:35 315.92 315.97 315.92 315.97 390.5K
12:36 316.02 316.05 316.02 316.05 206.7K
12:37 316.05 316.05 315.87 315.87 288.0K
12:38 315.92 315.95 315.91 315.95 261.9K
12:39 315.97 315.97 315.94 315.94 215.4K
12:40 315.97 315.97 315.91 315.92 805.5K
12:41 315.94 315.95 315.91 315.91 184.4K
12:42 315.92 316.06 315.87 316.06 384.6K
12:43 316.00 316.08 316.00 316.08 219.9K
12:44 316.09 316.09 315.98 315.98 275.8K
12:45 315.94 315.94 315.90 315.93 156.0K
12:46 315.95 315.95 315.88 315.88 241.8K
12:47 315.91 315.91 315.84 315.84 367.6K
12:48 315.85 315.90 315.85 315.90 139.2K
12:49 315.91 315.96 315.91 315.96 228.6K
12:50 315.97 316.01 315.97 315.99 253.5K
12:51 315.97 316.03 315.97 315.97 154.6K
12:52 316.13 316.13 316.06 316.07 291.0K
12:53 316.06 316.15 316.06 316.15 309.3K
12:54 316.13 316.50 316.13 316.50 361.4K
12:55 316.47 316.47 316.41 316.43 365.8K
12:56 316.41 316.53 316.38 316.50 310.5K
12:57 316.52 316.52 316.40 316.40 229.8K
12:58 316.51 316.51 316.48 316.49 284.5K
12:59 316.43 316.50 316.40 316.40 403.9K
13:00 316.55 316.64 316.55 316.64 485.3K
13:01 316.67 316.67 316.61 316.61 720.0K
13:02 316.75 316.76 316.74 316.74 320.9K
13:03 316.77 316.77 316.68 316.72 181.6K
13:04 316.74 316.80 316.73 316.80 331.8K
13:05 316.82 316.82 316.56 316.56 945.5K
13:06 316.55 316.55 316.55 316.55 173.2K
13:07 316.52 316.65 316.52 316.62 330.5K
13:08 316.61 316.79 316.61 316.79 334.9K
13:09 316.81 316.87 316.78 316.87 293.7K
13:10 316.89 316.94 316.89 316.94 238.3K
13:11 316.94 316.95 316.88 316.88 206.8K
13:12 316.82 316.93 316.81 316.93 305.5K
13:13 316.93 316.95 316.87 316.87 599.5K
13:14 316.85 316.85 316.76 316.82 306.0K
13:15 316.84 316.84 316.79 316.79 233.2K
13:16 316.78 316.80 316.78 316.80 229.2K
13:17 316.82 316.82 316.75 316.75 243.5K
13:18 316.79 316.81 316.76 316.76 433.8K
13:19 316.73 316.73 316.69 316.72 261.0K
13:20 316.62 316.62 316.49 316.49 199.3K
13:21 316.43 316.47 316.42 316.47 173.7K
13:22 316.48 316.58 316.48 316.58 263.6K
13:23 316.59 316.59 316.57 316.57 192.9K
13:24 316.57 316.64 316.57 316.64 220.5K
13:25 316.67 316.67 316.65 316.66 204.9K
13:26 316.64 316.66 316.60 316.64 162.2K
13:27 316.63 316.68 316.63 316.68 257.1K
13:28 316.63 316.64 316.56 316.56 466.3K
13:29 316.53 316.53 316.52 316.53 307.8K
13:30 316.44 316.55 316.44 316.55 263.2K
13:31 316.57 316.60 316.56 316.58 153.2K
13:32 316.60 316.60 316.57 316.57 166.3K
13:33 316.59 316.63 316.57 316.63 243.0K
13:34 316.59 316.66 316.59 316.66 202.7K
13:35 316.61 316.64 316.60 316.64 208.8K
13:36 316.61 316.62 316.52 316.52 194.4K
13:37 316.49 316.50 316.45 316.45 196.5K
13:38 316.48 316.54 316.47 316.52 216.7K
13:39 316.53 316.57 316.53 316.56 3,801.7K
13:40 316.58 316.58 316.43 316.43 256.4K
13:41 316.46 316.46 316.42 316.45 191.2K
13:42 316.49 316.51 316.49 316.51 204.1K
13:43 316.46 316.49 316.41 316.49 356.5K
13:44 316.55 316.62 316.55 316.56 352.9K
13:45 316.55 316.62 316.55 316.62 233.4K
13:46 316.59 316.68 316.59 316.65 316.5K
13:47 316.64 316.71 316.64 316.71 230.8K
13:48 316.84 316.84 316.82 316.82 337.7K
13:49 316.77 316.80 316.73 316.73 191.8K
13:50 316.79 316.79 316.73 316.73 236.4K
13:51 316.69 316.75 316.69 316.75 185.0K
13:52 316.76 317.05 316.76 317.02 423.9K
13:53 317.05 317.05 316.98 316.98 321.6K
13:54 316.93 316.96 316.91 316.96 248.4K
13:55 316.96 317.03 316.96 317.03 247.8K
13:56 317.07 317.14 317.07 317.14 218.0K
13:57 317.14 317.16 317.11 317.11 207.0K
13:58 317.12 317.12 317.06 317.06 278.7K
13:59 317.04 317.04 316.99 316.99 271.4K
14:00 316.90 316.95 316.90 316.95 240.4K
14:01 316.98 316.98 316.95 316.95 214.9K
14:02 316.90 316.98 316.90 316.98 266.7K
14:03 316.97 317.02 316.97 317.02 224.7K
14:04 317.05 317.05 317.02 317.02 317.5K
14:05 317.02 317.02 316.98 316.99 330.8K
14:06 317.03 317.03 316.94 316.94 224.5K
14:07 316.91 316.93 316.88 316.93 206.3K
14:08 316.86 316.86 316.75 316.75 255.3K
14:09 316.77 316.77 316.72 316.76 615.4K
14:10 316.74 316.80 316.74 316.80 208.3K
14:11 316.78 316.81 316.76 316.76 306.5K
14:12 316.72 316.79 316.72 316.79 242.4K
14:13 316.74 316.77 316.71 316.73 234.9K
14:14 316.70 316.70 316.60 316.61 343.5K
14:15 316.60 316.60 316.32 316.32 478.8K
14:16 316.29 316.29 316.17 316.25 482.6K
14:17 316.27 316.27 316.08 316.09 512.1K
14:18 316.05 316.13 316.05 316.09 225.1K
14:19 316.09 316.09 315.94 316.01 433.8K
14:20 316.03 316.14 316.03 316.14 914.3K
14:21 316.07 316.12 316.07 316.11 282.1K
14:22 316.14 316.20 316.11 316.20 319.7K
14:23 316.21 316.26 316.21 316.24 459.7K
14:24 316.26 316.33 316.19 316.19 318.7K
14:25 316.14 316.14 315.93 315.93 459.5K
14:26 315.87 315.94 315.87 315.94 652.8K
14:27 316.02 316.05 315.97 315.97 422.2K
14:28 315.99 315.99 315.91 315.97 1,029.0K
14:29 315.94 316.00 315.79 315.79 609.1K
14:30 315.86 315.94 315.80 315.80 953.2K
14:31 315.90 315.95 315.90 315.95 429.2K
14:32 315.84 315.89 315.80 315.80 554.0K
14:33 315.79 315.86 315.79 315.84 293.5K
14:34 315.90 315.92 315.89 315.89 320.8K
14:35 315.91 315.98 315.91 315.98 364.3K
14:36 315.97 316.02 315.97 316.02 325.4K
14:37 316.07 316.09 316.04 316.04 347.7K
14:38 316.05 316.05 315.89 315.94 522.6K
14:39 315.92 315.92 315.91 315.91 349.3K
14:40 315.86 315.93 315.85 315.87 1,425.1K
14:41 315.84 315.85 315.80 315.80 1,322.9K
14:42 315.68 315.68 315.60 315.60 1,589.8K
14:43 315.54 315.59 315.52 315.52 1,258.7K
14:44 315.43 315.43 315.26 315.26 1,597.1K
14:45 315.27 315.33 315.22 315.33 1,923.4K
14:46 315.41 315.44 315.40 315.40 1,523.6K
14:47 315.51 315.54 315.47 315.54 1,656.4K
14:48 315.49 315.49 315.41 315.42 1,432.4K
14:49 315.44 315.54 315.44 315.54 1,755.0K
14:50 315.53 315.62 315.53 315.61 1,314.1K
14:51 315.58 315.60 315.56 315.56 1,164.0K
14:52 315.57 315.63 315.50 315.50 1,693.2K
14:53 315.51 315.54 315.48 315.54 2,421.2K
14:54 315.59 315.59 315.53 315.54 1,855.1K
14:55 315.57 315.58 315.55 315.57 1,365.4K
14:56 315.65 315.65 315.56 315.56 1,670.7K
14:57 315.59 315.60 315.54 315.60 1,937.6K
14:58 315.65 315.66 315.64 315.64 2,615.2K
14:59 315.73 315.73 315.39 315.44 98,447.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar