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
08:30 315.75 317.37 315.75 317.37 1,687.9K
08:31 317.57 317.92 317.50 317.92 654.2K
08:32 317.81 317.81 317.33 317.81 669.9K
08:33 317.68 318.00 317.68 317.96 125.9K
08:34 317.68 317.80 317.61 317.61 961.2K
08:35 317.50 317.50 317.19 317.19 84.9K
08:36 317.40 317.40 317.26 317.29 388.9K
08:37 317.31 317.45 317.26 317.45 382.4K
08:38 317.42 317.58 317.41 317.51 267.6K
08:39 317.58 317.62 317.44 317.44 278.8K
08:40 316.96 316.96 316.80 316.90 147.7K
08:41 316.96 317.12 316.96 317.12 60.1K
08:42 317.26 317.26 317.13 317.24 63.2K
08:43 317.26 317.29 317.26 317.29 111.6K
08:44 317.24 317.35 317.24 317.35 242.8K
08:45 317.23 317.41 317.23 317.41 93.6K
08:46 317.34 317.37 317.32 317.32 153.0K
08:47 317.45 317.47 317.41 317.47 70.7K
08:48 317.51 317.51 317.38 317.42 207.2K
08:49 317.42 317.42 317.32 317.32 210.8K
08:50 317.27 317.31 317.27 317.30 271.7K
08:51 317.22 317.22 317.09 317.11 213.7K
08:52 317.00 317.00 316.87 316.93 71.0K
08:53 316.92 317.00 316.84 316.84 379.4K
08:54 316.81 316.85 315.91 315.91 289.5K
08:55 316.00 316.00 315.55 315.63 312.6K
08:56 315.56 315.69 315.56 315.69 578.0K
08:57 315.64 315.79 315.36 315.36 278.1K
08:58 315.42 315.46 315.27 315.27 547.5K
08:59 315.43 315.53 315.43 315.45 399.6K
09:00 315.30 315.30 314.88 314.88 706.0K
09:01 314.84 314.90 314.77 314.89 140.5K
09:02 314.99 314.99 314.82 314.89 293.1K
09:03 314.72 314.81 314.72 314.76 206.6K
09:04 314.62 314.68 314.58 314.64 236.4K
09:05 314.63 314.71 314.63 314.66 201.4K
09:06 314.43 314.43 314.26 314.26 261.3K
09:07 314.27 314.27 314.21 314.23 124.7K
09:08 314.26 314.28 314.18 314.28 353.8K
09:09 314.22 314.36 314.14 314.14 312.2K
09:10 314.16 314.28 314.16 314.26 104.5K
09:11 314.19 314.23 314.18 314.18 281.5K
09:12 314.25 314.53 314.25 314.53 186.5K
09:13 314.51 314.60 314.51 314.60 256.3K
09:14 314.57 314.69 314.57 314.69 232.8K
09:15 314.66 314.78 314.66 314.78 33.0K
09:16 314.72 314.88 314.72 314.83 51.9K
09:17 314.88 315.00 314.88 314.98 142.0K
09:18 314.97 315.13 314.97 315.13 60.4K
09:19 315.10 315.23 315.10 315.22 797.8K
09:20 315.21 315.59 315.21 315.59 422.0K
09:21 315.60 315.76 315.57 315.76 50.6K
09:22 315.69 315.82 315.69 315.82 299.9K
09:23 315.87 315.91 315.87 315.90 60.2K
09:24 315.87 315.90 315.79 315.90 714.7K
09:25 315.84 316.11 315.84 316.10 125.8K
09:26 316.16 316.17 316.14 316.14 688.8K
09:27 316.17 316.17 316.10 316.10 509.2K
09:28 316.08 316.11 316.04 316.11 69.1K
09:29 316.06 316.35 316.06 316.35 221.0K
09:30 316.44 316.63 316.44 316.63 813.4K
09:31 316.62 316.62 316.48 316.48 371.7K
09:32 316.49 316.49 316.25 316.25 307.1K
09:33 316.23 316.32 316.23 316.28 146.0K
09:34 316.30 316.33 316.30 316.31 33.4K
09:35 316.26 316.26 316.21 316.21 106.7K
09:36 316.12 316.12 316.02 316.09 222.2K
09:37 315.91 315.98 315.90 315.98 207.2K
09:38 315.94 316.02 315.94 315.98 210.1K
09:39 315.92 315.97 315.90 315.97 66.8K
09:40 315.96 315.96 315.91 315.93 66.2K
09:41 315.94 315.95 315.94 315.95 92.2K
09:42 315.88 315.93 315.88 315.93 173.8K
09:43 315.93 315.99 315.93 315.99 341.7K
09:44 315.88 315.92 315.88 315.92 183.9K
09:45 315.92 315.92 315.88 315.88 240.9K
09:46 315.89 315.92 315.86 315.90 129.3K
09:47 315.92 315.92 315.84 315.86 73.1K
09:48 315.83 315.84 315.78 315.78 38.6K
09:49 315.69 315.69 315.62 315.62 308.9K
09:50 315.61 315.61 315.52 315.53 255.6K
09:51 315.53 315.57 315.53 315.57 69.8K
09:52 315.53 315.55 315.47 315.47 101.0K
09:53 315.57 315.57 315.54 315.55 576.8K
09:54 315.60 315.60 315.44 315.45 274.0K
09:55 315.40 315.40 315.27 315.27 270.0K
09:56 315.26 315.33 315.26 315.32 190.5K
09:57 315.38 315.51 315.38 315.51 299.8K
09:58 315.58 315.65 315.58 315.64 117.7K
09:59 315.64 315.74 315.64 315.74 116.3K
10:00 315.79 315.86 315.73 315.86 120.1K
10:01 315.83 315.83 315.77 315.77 1,152.1K
10:02 315.78 315.88 315.78 315.88 323.4K
10:03 315.85 315.87 315.85 315.85 397.8K
10:04 315.92 315.94 315.88 315.94 277.8K
10:05 315.95 315.99 315.95 315.95 121.0K
10:06 315.98 316.01 315.98 315.98 470.6K
10:07 315.97 315.97 315.90 315.90 224.0K
10:08 315.86 316.04 315.86 316.04 438.4K
10:09 316.06 316.06 315.95 315.95 87.5K
10:10 315.97 316.07 315.96 316.07 408.1K
10:11 316.09 316.09 316.01 316.02 77.5K
10:12 316.03 316.03 315.91 315.91 119.5K
10:13 315.97 315.97 315.88 315.89 112.5K
10:14 315.94 315.94 315.92 315.92 121.3K
10:15 315.92 315.97 315.92 315.97 304.3K
10:16 316.00 316.13 315.99 316.13 199.2K
10:17 316.14 316.27 316.14 316.24 392.1K
10:18 316.29 316.30 316.26 316.26 86.8K
10:19 316.27 316.27 316.24 316.26 96.5K
10:20 316.23 316.37 316.23 316.37 144.1K
10:21 316.32 316.39 316.32 316.39 203.2K
10:22 316.40 316.47 316.40 316.47 217.6K
10:23 316.53 316.56 316.50 316.50 206.4K
10:24 316.52 316.52 316.45 316.45 132.4K
10:25 316.40 316.42 316.38 316.42 181.4K
10:26 316.39 316.50 316.39 316.50 299.0K
10:27 316.62 316.62 316.55 316.57 197.7K
10:28 316.66 316.69 316.66 316.67 315.3K
10:29 316.67 316.71 316.67 316.71 121.7K
10:30 316.63 316.73 316.59 316.73 374.4K
10:31 316.65 316.65 316.57 316.57 165.2K
10:32 316.56 316.56 316.49 316.51 104.1K
10:33 316.60 316.60 316.56 316.58 189.9K
10:34 316.58 316.58 316.45 316.45 183.6K
10:35 316.44 316.44 316.34 316.34 85.1K
10:36 316.32 316.32 316.17 316.17 260.9K
10:37 316.07 316.07 315.88 315.88 308.5K
10:38 315.88 315.91 315.83 315.83 121.3K
10:39 315.82 315.91 315.82 315.91 193.0K
10:40 315.93 316.01 315.93 316.01 276.2K
10:41 315.99 315.99 315.87 315.94 216.4K
10:42 315.91 315.91 315.81 315.81 148.2K
10:43 315.80 315.84 315.78 315.84 122.5K
10:44 315.86 315.93 315.86 315.88 162.2K
10:45 315.83 315.85 315.83 315.85 107.7K
10:46 315.90 315.95 315.87 315.95 240.0K
10:47 316.01 316.10 316.00 316.10 149.7K
10:48 316.05 316.08 316.05 316.08 403.8K
10:49 316.12 316.12 315.85 315.85 288.7K
10:50 315.78 315.98 315.78 315.98 153.2K
10:51 315.96 316.05 315.96 316.05 80.3K
10:52 316.07 316.10 316.07 316.07 205.6K
10:53 316.08 316.21 316.08 316.21 249.1K
10:54 316.17 316.25 316.15 316.25 734.0K
10:55 316.25 316.25 316.16 316.16 98.3K
10:56 316.17 316.32 316.17 316.32 82.9K
10:57 316.22 316.30 316.22 316.30 216.2K
10:58 316.31 316.31 315.98 315.98 269.2K
10:59 315.96 316.03 315.96 316.03 709.7K
11:00 316.13 316.15 316.12 316.15 528.7K
11:01 316.14 316.42 316.14 316.37 768.3K
11:02 316.32 316.35 316.30 316.30 766.8K
11:03 316.35 316.38 316.31 316.38 122.9K
11:04 316.35 316.43 316.33 316.43 215.6K
11:05 316.45 316.50 316.44 316.50 538.9K
11:06 316.58 316.61 316.58 316.61 346.4K
11:07 316.60 316.67 316.60 316.67 152.8K
11:08 316.72 316.82 316.72 316.82 171.7K
11:09 316.85 316.92 316.85 316.86 94.1K
11:10 316.97 316.97 316.81 316.84 148.4K
11:11 316.87 316.97 316.87 316.95 98.4K
11:12 316.95 316.97 316.95 316.97 293.8K
11:13 316.95 316.95 316.92 316.95 185.2K
11:14 316.96 316.96 316.84 316.91 114.6K
11:15 316.85 316.85 316.71 316.71 121.2K
11:16 316.67 316.83 316.67 316.83 423.6K
11:17 316.83 316.86 316.82 316.86 741.2K
11:18 316.90 316.90 316.82 316.83 195.0K
11:19 316.81 316.81 316.70 316.70 758.5K
11:20 316.66 316.73 316.66 316.73 494.2K
11:21 316.70 316.70 316.60 316.62 587.5K
11:22 316.68 316.68 316.54 316.54 7,335.2K
11:23 316.58 316.64 316.58 316.64 221.5K
11:24 316.62 316.68 316.62 316.68 231.7K
11:25 316.67 316.69 316.58 316.58 339.3K
11:26 316.63 316.66 316.63 316.65 140.0K
11:27 316.59 316.61 316.57 316.61 78.0K
11:28 316.63 316.63 316.52 316.52 1,516.2K
11:29 316.51 316.59 316.51 316.59 425.1K
11:30 316.62 316.66 316.60 316.66 255.6K
11:31 316.69 316.76 316.67 316.67 394.6K
11:32 316.66 316.66 316.57 316.60 100.0K
11:33 316.60 316.65 316.60 316.65 383.9K
11:34 316.68 316.75 316.68 316.75 225.5K
11:35 316.76 316.83 316.76 316.83 249.9K
11:36 316.85 316.87 316.83 316.87 269.2K
11:37 316.86 316.94 316.86 316.90 272.2K
11:38 316.85 316.87 316.84 316.87 208.7K
11:39 316.88 316.92 316.86 316.92 130.1K
11:40 316.92 317.02 316.92 317.02 147.2K
11:41 316.94 316.97 316.93 316.97 137.8K
11:42 317.02 317.04 317.02 317.02 194.7K
11:43 317.08 317.08 316.98 316.98 80.9K
11:44 317.03 317.03 316.92 316.95 181.7K
11:45 316.89 316.90 316.89 316.89 176.9K
11:46 316.93 317.02 316.93 316.99 127.8K
11:47 317.02 317.02 316.84 316.86 239.5K
11:48 316.87 316.88 316.87 316.88 710.4K
11:49 316.86 317.07 316.86 317.07 169.1K
11:50 317.10 317.25 317.10 317.25 241.5K
11:51 317.24 317.27 317.23 317.25 291.7K
11:52 317.15 317.15 316.98 316.98 325.4K
11:53 316.82 316.82 316.72 316.72 300.5K
11:54 316.62 316.64 316.62 316.62 605.3K
11:55 316.62 316.69 316.62 316.66 452.0K
11:56 316.71 316.73 316.70 316.70 259.9K
11:57 316.69 316.80 316.69 316.80 104.2K
11:58 316.77 316.84 316.77 316.84 459.8K
11:59 316.80 316.80 316.70 316.70 497.6K
12:00 316.73 316.76 316.73 316.74 299.4K
12:01 316.73 316.88 316.73 316.88 417.8K
12:02 316.83 316.95 316.83 316.95 265.2K
12:03 316.97 316.97 316.89 316.96 601.1K
12:04 316.92 316.94 316.87 316.87 282.7K
12:05 316.94 316.97 316.92 316.97 499.2K
12:06 316.98 317.04 316.93 317.00 230.8K
12:07 316.94 317.00 316.94 316.98 124.7K
12:08 316.91 316.93 316.91 316.91 215.0K
12:09 316.98 316.98 316.92 316.92 204.0K
12:10 316.97 317.02 316.96 316.96 288.9K
12:11 316.96 317.04 316.96 317.04 255.8K
12:12 317.12 317.13 317.08 317.08 222.8K
12:13 317.07 317.08 317.01 317.01 173.5K
12:14 317.00 317.00 316.95 316.95 896.8K
12:15 317.07 317.07 316.91 316.91 159.3K
12:16 316.97 317.07 316.97 317.05 347.0K
12:17 317.06 317.35 317.06 317.35 344.6K
12:18 317.44 317.54 317.38 317.54 490.9K
12:19 317.57 317.57 317.54 317.57 594.5K
12:20 317.61 317.67 317.61 317.63 1,195.8K
12:21 317.61 317.61 317.50 317.50 217.5K
12:22 317.46 317.49 317.46 317.48 322.5K
12:23 317.55 317.59 317.55 317.59 200.9K
12:24 317.60 317.60 317.49 317.49 278.4K
12:25 317.45 317.45 317.41 317.41 129.4K
12:26 317.38 317.42 317.38 317.40 399.1K
12:27 317.44 317.47 317.43 317.46 175.6K
12:28 317.43 317.43 317.31 317.31 262.3K
12:29 317.35 317.38 317.35 317.38 218.5K
12:30 317.42 317.43 317.40 317.43 180.1K
12:31 317.46 317.46 317.40 317.40 133.5K
12:32 317.41 317.41 317.36 317.36 257.0K
12:33 317.35 317.35 317.32 317.33 175.2K
12:34 317.31 317.43 317.31 317.41 285.0K
12:35 317.45 317.48 317.44 317.48 142.7K
12:36 317.41 317.52 317.41 317.47 293.8K
12:37 317.42 317.56 317.42 317.56 229.3K
12:38 317.55 317.64 317.55 317.64 154.7K
12:39 317.67 317.68 317.64 317.64 208.6K
12:40 317.59 317.59 317.47 317.47 235.0K
12:41 317.47 317.47 317.42 317.42 229.2K
12:42 317.41 317.41 317.35 317.40 222.5K
12:43 317.36 317.38 317.36 317.38 253.3K
12:44 317.44 317.44 317.36 317.37 159.0K
12:45 317.33 317.45 317.33 317.43 224.2K
12:46 317.43 317.44 317.39 317.39 211.8K
12:47 317.34 317.34 317.28 317.28 186.8K
12:48 317.29 317.29 317.25 317.25 174.1K
12:49 317.26 317.26 317.17 317.17 262.7K
12:50 317.15 317.15 317.10 317.15 238.4K
12:51 317.10 317.10 317.06 317.06 152.2K
12:52 317.07 317.07 317.03 317.03 196.2K
12:53 317.03 317.04 317.00 317.04 253.9K
12:54 317.04 317.12 317.04 317.12 138.5K
12:55 317.13 317.14 317.08 317.08 317.7K
12:56 317.17 317.26 317.17 317.26 384.3K
12:57 317.25 317.33 317.25 317.28 268.3K
12:58 317.29 317.34 317.28 317.34 134.4K
12:59 317.31 317.38 317.30 317.38 231.3K
13:00 317.33 317.40 317.33 317.40 171.0K
13:01 317.43 317.48 317.38 317.48 135.7K
13:02 317.48 317.48 317.47 317.48 149.2K
13:03 317.44 317.44 317.39 317.39 237.8K
13:04 317.41 317.42 317.41 317.41 338.5K
13:05 317.36 317.42 317.36 317.42 134.0K
13:06 317.48 317.49 317.44 317.44 367.1K
13:07 317.43 317.43 317.33 317.35 1,027.2K
13:08 317.35 317.35 317.27 317.34 363.8K
13:09 317.32 317.33 317.31 317.31 467.1K
13:10 317.31 317.31 317.26 317.29 238.0K
13:11 317.35 317.38 317.33 317.38 154.7K
13:12 317.33 317.34 317.25 317.25 241.0K
13:13 317.27 317.31 317.27 317.31 171.0K
13:14 317.34 317.34 317.26 317.26 199.9K
13:15 317.26 317.32 317.26 317.32 449.9K
13:16 317.35 317.40 317.35 317.37 195.9K
13:17 317.41 317.47 317.41 317.47 120.0K
13:18 317.48 317.55 317.47 317.55 144.6K
13:19 317.56 317.60 317.56 317.59 327.5K
13:20 317.56 317.62 317.55 317.58 104.9K
13:21 317.52 317.58 317.52 317.58 134.8K
13:22 317.64 317.68 317.60 317.60 141.3K
13:23 317.59 317.63 317.59 317.59 170.0K
13:24 317.56 317.61 317.52 317.52 288.8K
13:25 317.53 317.54 317.45 317.54 491.8K
13:26 317.57 317.57 317.50 317.51 216.1K
13:27 317.53 317.55 317.49 317.49 191.1K
13:28 317.48 317.49 317.41 317.41 355.3K
13:29 317.40 317.46 317.40 317.46 150.3K
13:30 317.45 317.47 317.44 317.44 354.3K
13:31 317.41 317.49 317.41 317.41 301.9K
13:32 317.42 317.42 317.37 317.39 785.1K
13:33 317.37 317.37 317.31 317.34 176.3K
13:34 317.32 317.54 317.32 317.52 266.9K
13:35 317.51 317.56 317.51 317.54 222.0K
13:36 317.61 317.61 317.49 317.49 522.8K
13:37 317.40 317.43 317.40 317.41 299.7K
13:38 317.39 317.44 317.39 317.43 238.8K
13:39 317.41 317.50 317.41 317.43 290.6K
13:40 317.46 317.51 317.39 317.51 338.6K
13:41 317.51 317.51 317.48 317.48 108.9K
13:42 317.51 317.51 317.44 317.44 702.4K
13:43 317.41 317.43 317.35 317.35 192.8K
13:44 317.23 317.23 317.17 317.19 153.6K
13:45 317.18 317.24 317.17 317.24 384.0K
13:46 317.18 317.32 317.18 317.32 253.3K
13:47 317.37 317.38 317.36 317.38 728.1K
13:48 317.35 317.41 317.35 317.40 205.8K
13:49 317.35 317.35 317.31 317.32 201.5K
13:50 317.31 317.33 317.26 317.26 175.5K
13:51 317.29 317.34 317.26 317.34 252.9K
13:52 317.31 317.36 317.31 317.35 152.5K
13:53 317.34 317.36 317.33 317.36 158.3K
13:54 317.35 317.37 317.32 317.37 311.2K
13:55 317.35 317.36 317.35 317.36 235.6K
13:56 317.40 317.42 317.40 317.41 253.9K
13:57 317.43 317.43 317.16 317.16 352.8K
13:58 317.14 317.14 317.09 317.09 367.1K
13:59 317.08 317.12 317.06 317.06 455.1K
14:00 317.02 317.03 316.99 317.03 293.3K
14:01 316.99 316.99 316.75 316.75 470.6K
14:02 316.75 316.80 316.67 316.80 335.0K
14:03 316.74 316.90 316.67 316.67 573.7K
14:04 316.68 316.80 316.65 316.80 374.8K
14:05 316.80 316.80 316.68 316.70 267.7K
14:06 316.64 316.68 316.59 316.59 521.8K
14:07 316.66 316.66 316.43 316.43 543.0K
14:08 316.53 316.59 316.53 316.59 622.4K
14:09 316.55 316.59 316.55 316.59 944.6K
14:10 316.63 316.82 316.63 316.82 244.9K
14:11 316.83 316.87 316.83 316.83 345.7K
14:12 316.89 317.14 316.89 317.14 377.8K
14:13 317.14 317.19 317.14 317.19 250.7K
14:14 317.06 317.06 316.97 316.97 670.0K
14:15 316.89 316.91 316.84 316.84 339.9K
14:16 316.82 316.87 316.80 316.80 332.9K
14:17 316.85 316.87 316.80 316.80 165.2K
14:18 316.82 316.85 316.82 316.83 211.5K
14:19 316.80 316.83 316.78 316.79 294.7K
14:20 316.76 316.78 316.71 316.78 229.9K
14:21 316.77 316.77 316.77 316.77 546.6K
14:22 316.83 316.99 316.82 316.99 355.6K
14:23 317.04 317.14 317.01 317.14 295.5K
14:24 317.14 317.24 317.14 317.22 218.4K
14:25 317.27 317.40 317.27 317.40 357.7K
14:26 317.39 317.45 317.38 317.39 719.2K
14:27 317.39 317.39 317.23 317.23 348.8K
14:28 317.21 317.22 317.17 317.22 473.3K
14:29 317.22 317.22 317.16 317.17 319.4K
14:30 317.24 317.31 317.24 317.31 218.1K
14:31 317.35 317.45 317.33 317.45 383.8K
14:32 317.53 317.64 317.53 317.61 406.6K
14:33 317.65 317.69 317.63 317.63 648.7K
14:34 317.59 317.59 317.55 317.57 488.8K
14:35 317.61 317.68 317.61 317.68 1,771.1K
14:36 317.64 317.67 317.62 317.63 749.9K
14:37 317.65 317.74 317.65 317.74 669.3K
14:38 317.82 317.82 317.69 317.73 794.8K
14:39 317.75 317.75 317.66 317.68 740.1K
14:40 317.69 317.70 317.66 317.70 1,244.5K
14:41 317.68 317.71 317.66 317.66 1,721.4K
14:42 317.71 317.80 317.71 317.73 1,439.0K
14:43 317.79 317.79 317.74 317.79 1,794.8K
14:44 317.80 317.86 317.80 317.85 1,148.6K
14:45 317.86 317.97 317.86 317.97 2,293.4K
14:46 317.94 318.00 317.93 318.00 1,831.6K
14:47 317.95 317.96 317.93 317.96 1,417.7K
14:48 317.93 317.96 317.93 317.96 1,516.2K
14:49 317.94 318.03 317.94 318.03 1,489.0K
14:50 318.10 318.20 318.07 318.10 3,537.8K
14:51 318.09 318.14 318.09 318.10 4,367.1K
14:52 318.09 318.09 318.06 318.06 4,050.1K
14:53 318.10 318.10 318.04 318.04 2,143.1K
14:54 318.09 318.11 318.08 318.08 2,749.3K
14:55 318.10 318.11 318.09 318.11 2,847.2K
14:56 318.13 318.21 318.13 318.21 4,179.2K
14:57 318.24 318.28 318.24 318.28 3,356.6K
14:58 318.32 318.39 318.28 318.28 3,081.4K
14:59 318.22 318.36 318.22 318.33 95,714.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar