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
08:30 320.19 320.62 320.19 320.62 214.4K
08:31 320.67 320.67 320.50 320.64 155.9K
08:32 320.76 320.76 320.68 320.69 80.9K
08:33 320.67 320.69 320.65 320.65 140.8K
08:34 320.64 320.64 320.56 320.56 17.7K
08:35 320.44 320.44 320.39 320.41 74.9K
08:36 320.34 320.39 320.34 320.37 32.9K
08:37 320.39 320.63 320.39 320.61 58.7K
08:38 320.66 320.90 320.66 320.87 29.9K
08:39 320.87 320.96 320.87 320.96 45.7K
08:40 320.90 320.90 320.82 320.85 74.1K
08:41 320.84 320.84 320.70 320.70 247.5K
08:42 320.67 320.67 320.63 320.63 26.0K
08:43 320.68 320.77 320.65 320.77 3,566.1K
08:44 320.66 320.66 320.54 320.55 80.7K
08:45 320.48 320.60 320.48 320.60 432.7K
08:46 320.62 320.65 320.62 320.64 132.8K
08:47 320.54 320.65 320.54 320.65 113.4K
08:48 320.69 320.80 320.69 320.80 780.0K
08:49 320.79 320.79 320.63 320.63 238.9K
08:50 320.65 320.88 320.65 320.88 1,062.2K
08:51 320.88 320.88 320.81 320.81 301.8K
08:52 320.79 320.86 320.76 320.86 121.1K
08:53 320.84 320.87 320.82 320.82 131.4K
08:54 320.82 320.82 320.61 320.61 126.1K
08:55 320.58 320.59 320.54 320.54 1,592.6K
08:56 320.51 320.54 320.48 320.54 109.1K
08:57 320.57 320.57 320.53 320.53 85.6K
08:58 320.54 320.69 320.54 320.69 178.7K
08:59 320.74 320.81 320.74 320.79 80.8K
09:00 320.83 320.91 320.79 320.81 229.0K
09:01 320.81 320.81 320.68 320.70 876.1K
09:02 320.63 320.63 320.50 320.50 260.7K
09:03 320.49 320.61 320.49 320.61 135.4K
09:04 320.66 320.66 320.58 320.61 325.4K
09:05 320.54 320.64 320.54 320.64 110.0K
09:06 320.59 320.59 320.53 320.53 2,132.1K
09:07 320.45 320.70 320.45 320.64 144.2K
09:08 320.59 320.59 320.56 320.58 49.2K
09:09 320.62 320.69 320.62 320.69 147.5K
09:10 320.55 320.66 320.54 320.54 201.5K
09:11 320.58 320.59 320.58 320.58 168.6K
09:12 320.52 320.52 320.41 320.41 66.9K
09:13 320.43 320.43 320.39 320.39 411.5K
09:14 320.34 320.45 320.34 320.39 138.3K
09:15 320.38 320.49 320.37 320.37 48.5K
09:16 320.45 320.60 320.45 320.58 162.0K
09:17 320.54 320.62 320.54 320.57 218.9K
09:18 320.58 320.60 320.58 320.58 152.7K
09:19 320.58 320.58 320.51 320.55 290.9K
09:20 320.57 320.57 320.47 320.47 131.2K
09:21 320.44 320.68 320.44 320.68 178.6K
09:22 320.73 320.73 320.71 320.73 209.4K
09:23 320.67 320.76 320.67 320.73 161.9K
09:24 320.77 320.79 320.62 320.62 494.2K
09:25 320.63 320.63 320.50 320.50 52.7K
09:26 320.49 320.53 320.48 320.48 344.2K
09:27 320.44 320.44 320.31 320.31 134.6K
09:28 320.26 320.28 320.14 320.28 113.1K
09:29 320.20 320.23 320.14 320.14 1,166.0K
09:30 320.22 320.22 320.16 320.16 469.8K
09:31 320.06 320.11 320.06 320.06 364.8K
09:32 320.09 320.14 320.09 320.09 159.4K
09:33 320.11 320.14 320.09 320.09 130.4K
09:34 320.05 320.05 320.03 320.05 77.0K
09:35 319.92 320.09 319.92 320.09 364.1K
09:36 320.06 320.15 319.93 320.15 241.8K
09:37 320.20 320.22 320.18 320.18 91.5K
09:38 320.20 320.31 320.20 320.31 301.0K
09:39 320.32 320.42 320.32 320.42 281.5K
09:40 320.44 320.49 320.43 320.49 93.1K
09:41 320.52 320.81 320.52 320.81 220.0K
09:42 320.92 320.92 320.75 320.84 205.9K
09:43 320.86 321.12 320.86 321.12 317.7K
09:44 321.16 321.66 321.16 321.60 466.3K
09:45 321.59 321.59 321.56 321.58 121.5K
09:46 321.57 321.57 321.55 321.55 161.3K
09:47 321.60 321.82 321.53 321.82 497.7K
09:48 321.77 321.80 321.74 321.74 206.9K
09:49 321.72 321.72 321.67 321.67 723.9K
09:50 321.52 321.74 321.46 321.74 172.2K
09:51 321.75 321.93 321.75 321.93 212.8K
09:52 322.24 322.36 322.24 322.34 213.4K
09:53 322.33 322.74 322.26 322.74 433.2K
09:54 322.78 322.80 322.71 322.71 265.1K
09:55 322.75 322.75 322.35 322.35 156.8K
09:56 322.23 322.23 322.12 322.12 114.5K
09:57 322.11 322.14 322.01 322.01 413.2K
09:58 321.99 321.99 321.81 321.83 123.5K
09:59 321.73 321.78 321.73 321.78 74.6K
10:00 321.75 321.75 321.69 321.71 1,286.7K
10:01 321.79 321.91 321.79 321.91 103.9K
10:02 321.90 321.92 321.88 321.92 402.8K
10:03 321.89 321.93 321.85 321.85 83.8K
10:04 321.78 321.83 321.78 321.82 176.8K
10:05 321.71 321.71 321.55 321.55 124.9K
10:06 321.55 321.55 321.37 321.37 88.8K
10:07 321.38 321.61 321.38 321.53 97.8K
10:08 321.60 321.72 321.60 321.63 114.8K
10:09 321.63 321.64 321.57 321.57 112.6K
10:10 321.59 321.59 321.44 321.44 281.6K
10:11 321.45 321.49 321.43 321.46 202.5K
10:12 321.49 321.51 321.47 321.51 205.7K
10:13 321.49 321.63 321.48 321.63 217.9K
10:14 321.66 321.66 321.57 321.57 131.0K
10:15 321.57 321.57 321.45 321.45 141.2K
10:16 321.45 321.49 321.44 321.45 248.6K
10:17 321.46 321.49 321.46 321.49 161.4K
10:18 321.49 321.49 321.47 321.49 134.4K
10:19 321.42 321.42 321.26 321.26 213.7K
10:20 321.26 321.30 321.26 321.29 139.8K
10:21 321.39 321.39 321.25 321.25 185.0K
10:22 321.25 321.25 321.14 321.14 161.2K
10:23 321.22 321.28 321.22 321.28 124.8K
10:24 321.26 321.26 321.17 321.17 145.1K
10:25 321.17 321.19 321.17 321.19 209.7K
10:26 321.17 321.21 321.16 321.21 192.8K
10:27 321.24 321.24 321.22 321.23 137.1K
10:28 321.23 321.31 321.23 321.31 588.7K
10:29 321.35 321.38 321.29 321.38 759.7K
10:30 321.41 321.48 321.41 321.48 1,306.7K
10:31 321.46 321.55 321.42 321.55 95.9K
10:32 321.53 321.57 321.52 321.57 2,783.5K
10:33 321.59 321.60 321.57 321.58 78.2K
10:34 321.54 321.56 321.54 321.56 104.8K
10:35 321.59 321.60 321.58 321.58 212.3K
10:36 321.58 321.58 321.45 321.45 256.3K
10:37 321.66 322.00 321.66 322.00 379.7K
10:38 322.03 322.03 321.95 321.95 230.0K
10:39 321.87 321.94 321.87 321.92 161.6K
10:40 321.92 322.02 321.92 321.96 106.5K
10:41 322.01 322.01 321.95 321.98 161.9K
10:42 322.00 322.04 321.96 322.04 97.1K
10:43 322.01 322.01 322.00 322.01 76.0K
10:44 321.99 322.07 321.99 322.07 71.4K
10:45 322.07 322.07 322.01 322.02 162.4K
10:46 322.04 322.04 321.98 321.98 154.7K
10:47 322.02 322.02 321.99 322.01 220.9K
10:48 322.01 322.01 321.95 321.97 137.7K
10:49 321.99 322.01 321.96 322.01 226.0K
10:50 322.00 322.00 321.95 321.96 271.3K
10:51 321.94 321.94 321.90 321.90 75.0K
10:52 321.92 321.94 321.92 321.92 73.1K
10:53 321.89 321.89 321.83 321.83 149.7K
10:54 321.76 321.76 321.64 321.66 144.2K
10:55 321.69 321.69 321.56 321.56 129.2K
10:56 321.53 321.53 321.51 321.51 88.4K
10:57 321.44 321.45 321.41 321.41 101.9K
10:58 321.42 321.46 321.42 321.46 104.5K
10:59 321.44 321.44 321.41 321.42 220.4K
11:00 321.36 321.36 321.25 321.26 68.1K
11:01 321.25 321.25 321.21 321.25 104.2K
11:02 321.25 321.25 321.15 321.15 68.3K
11:03 321.11 321.11 321.09 321.11 90.8K
11:04 321.08 321.16 321.08 321.15 191.6K
11:05 321.15 321.15 321.09 321.10 164.0K
11:06 321.08 321.16 321.08 321.16 255.5K
11:07 321.13 321.14 321.12 321.12 175.7K
11:08 321.14 321.21 321.14 321.21 99.4K
11:09 321.34 321.53 321.34 321.53 262.4K
11:10 321.47 321.54 321.47 321.54 139.4K
11:11 321.58 321.74 321.58 321.74 79.5K
11:12 321.76 321.85 321.76 321.85 118.5K
11:13 321.81 321.90 321.81 321.90 180.2K
11:14 321.83 321.86 321.82 321.82 590.8K
11:15 321.87 321.88 321.85 321.85 94.1K
11:16 321.87 321.87 321.82 321.84 107.4K
11:17 321.85 321.88 321.82 321.88 110.3K
11:18 321.87 321.87 321.80 321.80 151.4K
11:19 321.79 321.84 321.76 321.84 181.7K
11:20 321.78 321.86 321.78 321.85 155.4K
11:21 321.84 321.84 321.82 321.82 111.9K
11:22 321.78 321.78 321.65 321.65 131.0K
11:23 321.68 321.74 321.68 321.74 118.1K
11:24 321.74 321.79 321.74 321.77 133.0K
11:25 321.76 321.77 321.76 321.77 109.4K
11:26 321.75 321.75 321.65 321.65 93.1K
11:27 321.66 321.69 321.66 321.68 101.8K
11:28 321.71 321.71 321.63 321.63 105.0K
11:29 321.65 321.70 321.63 321.70 130.4K
11:30 321.74 321.80 321.74 321.77 317.0K
11:31 321.77 321.79 321.77 321.79 122.4K
11:32 321.81 321.81 321.77 321.77 99.6K
11:33 321.76 321.84 321.76 321.84 245.9K
11:34 321.86 321.86 321.76 321.76 133.9K
11:35 321.78 321.87 321.78 321.84 180.1K
11:36 321.80 321.84 321.78 321.79 219.5K
11:37 321.81 321.90 321.81 321.90 118.4K
11:38 321.88 321.99 321.88 321.99 155.6K
11:39 322.03 322.03 321.97 321.97 125.4K
11:40 322.05 322.05 321.85 321.85 191.4K
11:41 321.86 321.88 321.85 321.88 172.0K
11:42 321.87 321.89 321.87 321.89 288.3K
11:43 321.88 321.89 321.86 321.89 120.7K
11:44 321.87 321.91 321.86 321.91 242.1K
11:45 321.87 321.87 321.80 321.80 394.3K
11:46 321.78 321.79 321.71 321.71 117.4K
11:47 321.72 321.72 321.63 321.63 88.0K
11:48 321.63 321.63 321.58 321.58 115.1K
11:49 321.62 321.62 321.51 321.51 79.2K
11:50 321.52 321.59 321.52 321.56 98.6K
11:51 321.54 321.62 321.54 321.62 152.2K
11:52 321.62 321.62 321.60 321.60 222.3K
11:53 321.66 321.67 321.64 321.67 90.4K
11:54 321.68 321.68 321.61 321.61 69.0K
11:55 321.59 321.62 321.59 321.62 227.5K
11:56 321.59 321.59 321.55 321.57 111.6K
11:57 321.57 321.57 321.51 321.51 145.0K
11:58 321.50 321.50 321.44 321.46 282.1K
11:59 321.49 321.49 321.44 321.44 218.1K
12:00 321.43 321.45 321.43 321.43 98.5K
12:01 321.44 321.46 321.40 321.40 227.8K
12:02 321.43 321.47 321.43 321.45 98.0K
12:03 321.42 321.42 321.37 321.41 88.6K
12:04 321.40 321.43 321.39 321.42 122.4K
12:05 321.41 321.45 321.41 321.43 205.8K
12:06 321.42 321.42 321.36 321.40 99.5K
12:07 321.33 321.34 321.30 321.30 136.9K
12:08 321.27 321.27 321.23 321.23 79.6K
12:09 321.25 321.25 321.20 321.20 81.5K
12:10 321.18 321.21 321.18 321.21 91.8K
12:11 321.22 321.29 321.22 321.29 207.8K
12:12 321.29 321.32 321.25 321.32 93.0K
12:13 321.31 321.31 321.31 321.31 101.3K
12:14 321.31 321.31 321.22 321.25 176.2K
12:15 321.28 321.28 321.23 321.25 203.5K
12:16 321.24 321.27 321.24 321.26 183.7K
12:17 321.27 321.27 321.22 321.23 77.1K
12:18 321.20 321.20 321.18 321.18 157.4K
12:19 321.15 321.15 321.15 321.15 100.8K
12:20 321.14 321.15 321.13 321.13 93.7K
12:21 321.10 321.10 321.09 321.10 133.2K
12:22 321.12 321.12 321.10 321.10 91.0K
12:23 321.08 321.08 321.02 321.02 176.1K
12:24 320.99 320.99 320.96 320.98 699.7K
12:25 320.96 320.96 320.90 320.90 160.3K
12:26 320.90 320.91 320.90 320.91 117.5K
12:27 320.94 321.00 320.93 320.94 77.0K
12:28 320.93 321.00 320.93 320.99 130.5K
12:29 321.03 321.12 321.03 321.12 258.5K
12:30 321.08 321.08 321.06 321.06 123.8K
12:31 321.09 321.18 321.09 321.18 128.5K
12:32 321.22 321.22 321.13 321.20 247.0K
12:33 321.21 321.21 321.13 321.13 145.3K
12:34 321.13 321.21 321.10 321.17 108.1K
12:35 321.16 321.17 321.07 321.07 192.7K
12:36 321.12 321.26 321.12 321.26 674.1K
12:37 321.32 321.40 321.32 321.40 262.5K
12:38 321.39 321.41 321.36 321.38 102.3K
12:39 321.41 321.41 321.31 321.31 134.4K
12:40 321.35 321.38 321.35 321.38 93.6K
12:41 321.37 321.37 321.33 321.33 131.4K
12:42 321.31 321.32 321.29 321.29 253.2K
12:43 321.32 321.43 321.32 321.43 144.8K
12:44 321.41 321.41 321.39 321.39 183.8K
12:45 321.43 321.43 321.28 321.28 177.5K
12:46 321.30 321.33 321.24 321.33 321.6K
12:47 321.37 321.39 321.35 321.39 165.7K
12:48 321.40 321.48 321.36 321.36 328.1K
12:49 321.36 321.45 321.36 321.36 173.4K
12:50 321.38 321.38 321.32 321.33 1,128.9K
12:51 321.40 321.40 321.31 321.39 280.9K
12:52 321.30 321.30 321.21 321.23 168.8K
12:53 321.23 321.27 321.19 321.27 175.2K
12:54 321.30 321.36 321.28 321.36 236.8K
12:55 321.36 321.43 321.35 321.43 199.4K
12:56 321.47 321.47 321.40 321.47 170.7K
12:57 321.50 321.50 321.43 321.43 803.3K
12:58 321.38 321.40 321.36 321.40 241.9K
12:59 321.40 321.48 321.40 321.48 195.2K
13:00 321.45 321.51 321.45 321.47 140.3K
13:01 321.47 321.47 321.39 321.44 185.4K
13:02 321.45 321.45 321.36 321.42 98.7K
13:03 321.41 321.51 321.41 321.45 173.0K
13:04 321.43 321.50 321.43 321.50 180.1K
13:05 321.48 321.63 321.48 321.63 268.0K
13:06 321.65 321.70 321.65 321.70 133.2K
13:07 321.72 321.77 321.72 321.74 164.5K
13:08 321.75 321.80 321.74 321.80 200.6K
13:09 321.77 321.82 321.77 321.77 211.4K
13:10 321.81 321.88 321.81 321.88 169.6K
13:11 321.91 321.98 321.91 321.97 153.3K
13:12 322.01 322.01 321.98 322.00 156.4K
13:13 321.99 321.99 321.86 321.86 280.1K
13:14 321.82 321.82 321.69 321.69 243.3K
13:15 321.70 321.79 321.70 321.76 120.6K
13:16 321.81 321.81 321.75 321.75 280.5K
13:17 321.77 321.82 321.77 321.82 153.4K
13:18 321.84 321.84 321.75 321.75 240.6K
13:19 321.81 321.88 321.78 321.85 473.7K
13:20 321.84 321.91 321.84 321.88 182.7K
13:21 321.83 321.83 321.78 321.78 213.9K
13:22 321.75 321.79 321.71 321.71 352.5K
13:23 321.75 321.79 321.75 321.78 124.7K
13:24 321.76 321.80 321.76 321.80 128.1K
13:25 321.79 321.82 321.77 321.78 159.0K
13:26 321.83 321.84 321.82 321.82 210.2K
13:27 321.81 321.86 321.81 321.82 265.0K
13:28 321.79 321.79 321.76 321.78 350.6K
13:29 321.77 321.79 321.70 321.79 192.3K
13:30 321.77 321.79 321.77 321.78 254.6K
13:31 321.77 321.80 321.75 321.75 198.1K
13:32 321.74 321.78 321.73 321.73 277.1K
13:33 321.73 321.77 321.72 321.77 162.3K
13:34 321.73 321.80 321.73 321.77 196.0K
13:35 321.76 321.79 321.76 321.77 90.9K
13:36 321.74 321.81 321.74 321.81 188.5K
13:37 321.77 321.81 321.77 321.77 181.4K
13:38 321.81 321.84 321.78 321.78 177.3K
13:39 321.82 321.84 321.80 321.84 117.7K
13:40 321.86 321.86 321.84 321.85 99.6K
13:41 321.84 321.89 321.83 321.89 143.3K
13:42 321.91 322.00 321.86 322.00 933.7K
13:43 322.00 322.00 321.96 321.96 77.1K
13:44 321.92 321.92 321.87 321.90 248.5K
13:45 321.92 321.92 321.86 321.86 106.4K
13:46 321.86 321.86 321.79 321.79 119.4K
13:47 321.70 321.76 321.70 321.74 133.2K
13:48 321.83 321.87 321.83 321.87 110.8K
13:49 321.92 321.96 321.91 321.96 1,208.5K
13:50 321.84 321.89 321.84 321.89 116.7K
13:51 321.90 321.91 321.89 321.91 199.4K
13:52 321.87 321.87 321.74 321.74 714.2K
13:53 321.75 321.75 321.69 321.71 434.3K
13:54 321.74 321.76 321.69 321.69 403.5K
13:55 321.67 321.70 321.59 321.61 286.7K
13:56 321.67 321.67 321.58 321.62 187.0K
13:57 321.60 321.60 321.55 321.55 245.9K
13:58 321.56 321.72 321.56 321.72 214.2K
13:59 321.72 321.72 321.68 321.68 165.7K
14:00 321.70 321.73 321.67 321.67 206.4K
14:01 321.61 321.61 321.46 321.46 384.8K
14:02 321.45 321.46 321.41 321.41 419.1K
14:03 321.41 321.43 321.41 321.42 148.5K
14:04 321.40 321.40 321.37 321.38 249.9K
14:05 321.39 321.39 321.38 321.38 227.2K
14:06 321.42 321.45 321.32 321.32 140.5K
14:07 321.38 321.38 321.31 321.31 106.7K
14:08 321.31 321.37 321.31 321.37 111.6K
14:09 321.38 321.39 321.36 321.39 150.8K
14:10 321.40 321.45 321.40 321.45 1,038.6K
14:11 321.39 321.50 321.39 321.50 108.9K
14:12 321.50 321.50 321.48 321.48 134.2K
14:13 321.45 321.51 321.45 321.51 211.2K
14:14 321.55 321.61 321.55 321.61 133.3K
14:15 321.59 321.61 321.59 321.59 162.7K
14:16 321.55 321.55 321.53 321.54 297.0K
14:17 321.59 321.66 321.59 321.66 118.0K
14:18 321.63 321.63 321.55 321.55 578.3K
14:19 321.55 321.65 321.55 321.65 128.3K
14:20 321.66 321.70 321.65 321.68 107.3K
14:21 321.68 321.68 321.57 321.57 283.6K
14:22 321.65 321.65 321.46 321.46 193.0K
14:23 321.47 321.54 321.47 321.52 213.6K
14:24 321.50 321.62 321.46 321.62 420.0K
14:25 321.66 321.70 321.66 321.69 254.0K
14:26 321.70 321.70 321.67 321.69 200.8K
14:27 321.61 321.76 321.60 321.71 407.0K
14:28 321.63 321.63 321.56 321.57 196.3K
14:29 321.49 321.62 321.47 321.62 337.0K
14:30 321.58 321.59 321.47 321.47 115.0K
14:31 321.43 321.44 321.41 321.41 334.2K
14:32 321.41 321.47 321.41 321.41 368.8K
14:33 321.35 321.35 321.28 321.29 449.6K
14:34 321.27 321.29 321.27 321.27 996.9K
14:35 321.26 321.26 321.22 321.22 682.3K
14:36 321.22 321.24 321.20 321.20 285.2K
14:37 321.16 321.21 321.16 321.21 528.7K
14:38 321.28 321.28 321.20 321.20 1,284.9K
14:39 321.21 321.23 321.21 321.23 891.5K
14:40 321.07 321.07 320.85 320.85 701.2K
14:41 320.83 320.83 320.64 320.64 1,686.2K
14:42 320.65 320.68 320.65 320.65 966.7K
14:43 320.72 320.72 320.64 320.64 1,821.9K
14:44 320.70 320.70 320.63 320.64 960.1K
14:45 320.63 320.63 320.51 320.57 2,474.1K
14:46 320.55 320.80 320.55 320.80 1,695.1K
14:47 320.82 320.82 320.72 320.72 813.8K
14:48 320.75 320.76 320.72 320.72 1,215.7K
14:49 320.70 320.70 320.68 320.69 1,243.8K
14:50 320.70 320.76 320.70 320.76 3,930.3K
14:51 320.73 320.74 320.73 320.74 1,061.6K
14:52 320.71 320.73 320.71 320.72 1,187.2K
14:53 320.72 320.87 320.72 320.87 1,750.3K
14:54 320.82 320.82 320.75 320.78 1,166.3K
14:55 320.78 320.81 320.78 320.81 1,557.3K
14:56 320.80 320.82 320.80 320.82 1,331.0K
14:57 320.78 320.79 320.76 320.78 1,945.9K
14:58 320.76 320.78 320.76 320.77 1,437.1K
14:59 320.95 321.03 320.82 320.82 80,943.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar