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
08:30 328.64 328.99 328.64 328.94 266.8K
08:31 328.97 328.97 328.67 328.69 93.3K
08:32 328.58 328.71 328.58 328.63 79.8K
08:33 328.57 328.62 328.48 328.62 198.1K
08:34 328.57 328.64 328.57 328.57 111.2K
08:35 328.60 328.60 328.43 328.48 152.5K
08:36 328.54 328.62 328.54 328.62 31.6K
08:37 328.68 328.71 328.61 328.71 91.0K
08:38 328.65 328.69 328.59 328.62 139.9K
08:39 328.55 328.55 328.48 328.51 311.6K
08:40 328.54 328.67 328.54 328.67 94.5K
08:41 328.63 328.63 328.53 328.53 50.9K
08:42 328.53 328.69 328.53 328.69 171.7K
08:43 328.81 328.97 328.81 328.97 148.8K
08:44 329.04 329.04 328.98 328.98 86.7K
08:45 328.97 328.98 328.83 328.90 191.1K
08:46 328.99 329.02 328.99 329.00 192.8K
08:47 329.03 329.18 329.03 329.18 164.2K
08:48 329.14 329.14 329.10 329.11 92.4K
08:49 329.07 329.11 329.04 329.05 124.6K
08:50 329.08 329.12 329.08 329.08 98.4K
08:51 329.03 329.03 328.87 328.87 192.4K
08:52 328.87 328.87 328.80 328.80 79.3K
08:53 328.79 328.79 328.68 328.68 620.6K
08:54 328.68 328.68 328.53 328.53 164.1K
08:55 328.39 328.39 328.20 328.20 174.4K
08:56 328.18 328.18 327.98 328.03 153.2K
08:57 328.11 328.13 327.94 327.94 352.0K
08:58 327.82 327.93 327.82 327.86 110.2K
08:59 328.20 328.21 328.03 328.03 176.7K
09:00 328.07 328.13 327.96 328.10 143.8K
09:01 328.13 328.16 328.13 328.16 56.0K
09:02 328.16 328.18 328.10 328.18 271.3K
09:03 328.17 328.22 328.17 328.22 160.1K
09:04 328.23 328.23 328.08 328.12 195.2K
09:05 328.19 328.19 327.98 327.98 149.5K
09:06 328.00 328.11 327.98 327.98 52.5K
09:07 327.90 327.90 327.75 327.75 109.5K
09:08 327.69 327.69 327.56 327.56 150.2K
09:09 327.53 327.81 327.53 327.81 94.6K
09:10 327.85 328.04 327.85 328.04 927.4K
09:11 328.07 328.11 328.07 328.10 206.9K
09:12 328.03 328.03 327.98 328.01 143.3K
09:13 327.90 327.99 327.90 327.97 3,798.6K
09:14 327.91 327.91 327.85 327.85 853.1K
09:15 327.81 327.94 327.81 327.94 75.8K
09:16 327.98 328.04 327.98 327.99 87.2K
09:17 328.02 328.25 328.02 328.25 166.3K
09:18 328.36 328.45 328.33 328.39 283.8K
09:19 328.37 328.58 328.37 328.58 140.4K
09:20 328.60 328.61 328.54 328.57 83.7K
09:21 328.56 328.61 328.56 328.60 485.5K
09:22 328.61 328.76 328.61 328.68 408.7K
09:23 328.77 328.92 328.77 328.92 709.5K
09:24 328.88 328.89 328.79 328.79 140.2K
09:25 328.79 328.79 328.65 328.72 294.6K
09:26 328.77 328.77 328.59 328.59 594.2K
09:27 328.57 328.61 328.55 328.55 107.4K
09:28 328.64 328.64 328.52 328.61 107.6K
09:29 328.61 328.70 328.61 328.65 141.4K
09:30 328.59 328.69 328.56 328.65 119.4K
09:31 328.58 328.58 328.46 328.48 1,361.6K
09:32 328.43 328.65 328.43 328.61 218.8K
09:33 328.61 328.68 328.56 328.56 524.8K
09:34 328.69 328.69 328.52 328.57 73.9K
09:35 328.62 328.63 328.60 328.63 159.9K
09:36 328.63 328.63 328.51 328.55 112.7K
09:37 328.52 328.54 328.50 328.54 75.6K
09:38 328.48 328.89 328.48 328.89 241.9K
09:39 328.99 329.24 328.90 329.24 254.4K
09:40 329.23 329.23 329.18 329.21 310.2K
09:41 329.19 329.19 329.17 329.17 92.9K
09:42 329.10 329.13 328.99 328.99 114.4K
09:43 329.23 329.23 329.13 329.21 133.8K
09:44 329.14 329.16 329.09 329.16 165.9K
09:45 329.01 329.70 329.01 329.70 324.3K
09:46 329.69 329.71 329.61 329.61 64.0K
09:47 329.57 329.57 329.49 329.53 254.7K
09:48 329.46 329.52 329.44 329.44 154.4K
09:49 329.38 329.82 329.38 329.79 388.0K
09:50 329.83 329.83 329.77 329.81 68.5K
09:51 329.78 329.80 329.77 329.77 136.2K
09:52 329.82 329.82 329.72 329.75 92.4K
09:53 329.65 329.65 329.53 329.53 95.7K
09:54 329.49 329.58 329.49 329.49 66.6K
09:55 329.48 329.83 329.48 329.78 207.8K
09:56 329.74 329.83 329.69 329.69 105.2K
09:57 329.63 329.79 329.57 329.79 53.2K
09:58 329.79 329.79 329.71 329.71 693.4K
09:59 329.72 329.97 329.68 329.97 216.4K
10:00 329.91 329.91 329.86 329.90 49.2K
10:01 329.85 329.91 329.85 329.86 85.9K
10:02 329.84 329.85 329.83 329.85 280.9K
10:03 329.80 329.82 329.76 329.76 504.7K
10:04 329.76 329.76 329.67 329.69 55.3K
10:05 329.73 329.73 329.59 329.59 275.2K
10:06 329.59 329.59 329.40 329.40 694.8K
10:07 329.36 329.36 329.23 329.33 495.4K
10:08 329.32 329.32 329.23 329.23 160.1K
10:09 329.09 329.09 328.94 328.94 425.7K
10:10 328.97 328.97 328.90 328.91 222.8K
10:11 329.21 329.21 329.13 329.13 349.0K
10:12 329.08 329.10 329.04 329.08 343.2K
10:13 329.28 329.28 329.14 329.14 200.3K
10:14 329.16 329.22 329.16 329.22 98.5K
10:15 329.32 329.32 329.23 329.23 376.1K
10:16 329.22 329.22 329.12 329.13 335.6K
10:17 329.17 329.17 329.03 329.04 795.1K
10:18 329.05 329.27 329.00 329.27 361.7K
10:19 329.31 329.32 329.25 329.32 127.3K
10:20 329.40 329.40 329.37 329.38 173.8K
10:21 329.42 329.42 329.31 329.31 2,600.1K
10:22 329.34 329.57 329.34 329.48 282.3K
10:23 329.41 329.41 329.36 329.36 441.0K
10:24 329.56 329.57 329.55 329.56 655.4K
10:25 329.70 329.88 329.61 329.82 225.5K
10:26 329.78 329.96 329.78 329.96 185.2K
10:27 329.98 330.29 329.98 330.29 283.6K
10:28 330.25 330.27 330.07 330.07 167.2K
10:29 330.07 330.10 329.97 329.97 102.3K
10:30 329.86 329.86 329.82 329.82 325.3K
10:31 329.71 329.87 329.67 329.87 108.9K
10:32 329.91 329.93 329.81 329.93 112.7K
10:33 329.89 330.03 329.89 330.03 1,729.2K
10:34 330.22 330.35 330.17 330.35 187.5K
10:35 330.37 330.37 330.27 330.28 208.8K
10:36 330.19 330.25 330.17 330.25 277.3K
10:37 330.24 330.24 330.13 330.13 258.8K
10:38 330.12 330.12 329.95 329.95 436.3K
10:39 329.95 330.00 329.93 329.98 479.8K
10:40 329.93 330.10 329.93 330.10 199.4K
10:41 330.07 330.16 330.07 330.16 217.5K
10:42 330.16 330.16 330.09 330.11 211.7K
10:43 330.14 330.20 330.14 330.15 77.5K
10:44 330.19 330.23 330.19 330.21 292.9K
10:45 330.20 330.23 330.18 330.21 122.9K
10:46 330.23 330.28 330.23 330.25 710.9K
10:47 330.26 330.26 330.25 330.25 938.2K
10:48 330.27 330.27 330.12 330.15 109.5K
10:49 330.10 330.13 330.10 330.13 233.3K
10:50 330.09 330.17 330.09 330.13 314.4K
10:51 330.11 330.19 330.11 330.19 81.9K
10:52 330.33 330.49 330.33 330.49 203.6K
10:53 330.45 330.63 330.45 330.63 272.5K
10:54 330.79 330.94 330.79 330.94 460.6K
10:55 330.84 330.90 330.84 330.90 146.3K
10:56 330.90 330.96 330.90 330.93 91.1K
10:57 330.96 330.99 330.91 330.93 89.9K
10:58 330.92 330.92 330.76 330.77 209.7K
10:59 330.74 330.81 330.74 330.79 114.8K
11:00 330.80 330.80 330.72 330.72 151.0K
11:01 330.73 330.73 330.65 330.71 438.1K
11:02 330.68 330.80 330.68 330.80 148.8K
11:03 330.81 330.82 330.78 330.79 322.6K
11:04 330.80 331.00 330.77 331.00 1,230.4K
11:05 330.95 331.20 330.95 331.20 4,429.2K
11:06 331.12 331.14 331.08 331.13 178.5K
11:07 331.12 331.13 331.08 331.13 106.3K
11:08 331.18 331.18 331.11 331.18 580.1K
11:09 331.16 331.17 331.11 331.17 165.5K
11:10 331.14 331.14 331.08 331.10 366.4K
11:11 331.09 331.13 331.08 331.13 119.6K
11:12 331.10 331.10 331.02 331.08 148.3K
11:13 331.11 331.13 331.10 331.10 163.9K
11:14 331.03 331.08 331.02 331.06 319.7K
11:15 331.06 331.10 331.06 331.10 113.6K
11:16 331.01 331.11 331.01 331.11 113.6K
11:17 331.11 331.15 331.09 331.09 99.6K
11:18 331.06 331.10 331.06 331.10 184.6K
11:19 331.09 331.36 331.08 331.36 307.2K
11:20 331.41 331.61 331.41 331.61 197.1K
11:21 331.55 331.55 331.48 331.50 298.3K
11:22 331.42 331.57 331.42 331.57 177.4K
11:23 331.58 331.58 331.51 331.51 92.8K
11:24 331.53 331.56 331.53 331.54 289.6K
11:25 331.54 331.54 331.49 331.49 164.1K
11:26 331.49 331.52 331.43 331.52 130.2K
11:27 331.57 331.57 331.51 331.51 145.9K
11:28 331.52 331.56 331.52 331.56 254.2K
11:29 331.50 331.50 331.39 331.47 112.2K
11:30 331.45 331.51 331.45 331.47 125.6K
11:31 331.47 331.54 331.47 331.50 328.3K
11:32 331.48 331.48 331.37 331.38 243.6K
11:33 331.39 331.45 331.38 331.45 118.2K
11:34 331.40 331.47 331.35 331.38 138.1K
11:35 331.34 331.38 331.32 331.34 535.3K
11:36 331.31 331.32 331.24 331.25 273.9K
11:37 331.23 331.30 331.23 331.26 118.3K
11:38 331.26 331.30 331.22 331.30 170.4K
11:39 331.36 331.40 331.36 331.40 180.1K
11:40 331.37 331.41 331.37 331.41 369.1K
11:41 331.39 331.39 331.26 331.26 182.8K
11:42 331.29 331.29 331.19 331.19 76.7K
11:43 331.14 331.16 331.12 331.12 189.2K
11:44 331.18 331.40 331.18 331.40 307.6K
11:45 331.40 331.50 331.40 331.48 82.9K
11:46 331.46 331.46 331.40 331.40 55.5K
11:47 331.32 331.43 331.32 331.40 92.2K
11:48 331.41 331.42 331.39 331.42 67.6K
11:49 331.41 331.41 331.29 331.31 66.7K
11:50 331.29 331.29 331.23 331.23 100.5K
11:51 331.20 331.20 331.13 331.15 347.7K
11:52 331.15 331.15 331.08 331.08 101.1K
11:53 331.11 331.11 331.05 331.05 89.0K
11:54 331.01 331.02 330.95 330.96 191.3K
11:55 331.00 331.02 331.00 331.02 100.4K
11:56 331.01 331.03 330.95 330.95 518.6K
11:57 330.87 330.91 330.87 330.91 133.1K
11:58 330.87 330.88 330.87 330.87 117.2K
11:59 330.87 330.95 330.87 330.95 91.8K
12:00 330.90 330.91 330.88 330.91 361.2K
12:01 330.87 330.91 330.85 330.85 166.0K
12:02 330.84 330.85 330.82 330.85 197.3K
12:03 330.89 330.89 330.81 330.85 129.7K
12:04 330.86 330.89 330.84 330.84 160.8K
12:05 330.86 330.93 330.86 330.93 238.6K
12:06 330.93 330.97 330.93 330.96 1,097.0K
12:07 330.91 330.91 330.83 330.87 262.9K
12:08 330.85 330.91 330.85 330.91 148.0K
12:09 330.93 330.95 330.91 330.95 190.5K
12:10 330.93 330.98 330.92 330.98 277.4K
12:11 331.00 331.01 330.99 330.99 543.3K
12:12 330.97 331.07 330.97 331.07 117.0K
12:13 331.05 331.08 331.05 331.08 146.4K
12:14 331.13 331.25 331.13 331.25 373.6K
12:15 331.29 331.29 331.18 331.18 154.2K
12:16 331.16 331.27 331.16 331.23 372.5K
12:17 331.20 331.20 331.18 331.19 144.9K
12:18 331.18 331.19 331.16 331.18 211.2K
12:19 331.21 331.21 331.13 331.13 1,395.0K
12:20 331.06 331.09 331.01 331.09 146.7K
12:21 331.04 331.06 331.04 331.06 450.1K
12:22 331.06 331.09 331.06 331.07 674.9K
12:23 331.09 331.09 331.06 331.06 229.7K
12:24 331.11 331.12 331.09 331.12 100.6K
12:25 331.03 331.03 330.98 330.98 115.0K
12:26 330.98 330.98 330.91 330.92 193.0K
12:27 330.93 330.99 330.93 330.99 249.8K
12:28 330.95 330.95 330.91 330.92 284.0K
12:29 330.96 330.99 330.96 330.99 130.8K
12:30 331.03 331.11 331.03 331.11 147.1K
12:31 331.14 331.16 331.13 331.13 405.6K
12:32 331.11 331.11 331.07 331.09 748.3K
12:33 331.08 331.08 331.01 331.01 144.1K
12:34 331.03 331.04 330.98 330.98 284.4K
12:35 330.99 331.03 330.96 330.96 122.0K
12:36 331.01 331.01 330.90 330.90 152.4K
12:37 330.86 330.91 330.86 330.88 181.9K
12:38 330.89 330.98 330.89 330.98 126.5K
12:39 331.01 331.01 330.95 330.95 419.3K
12:40 330.97 330.97 330.93 330.96 144.8K
12:41 331.01 331.01 330.96 330.96 142.9K
12:42 330.96 331.02 330.96 331.02 221.2K
12:43 331.00 331.00 330.93 330.99 173.1K
12:44 331.01 331.02 331.00 331.00 372.2K
12:45 330.97 330.98 330.94 330.94 202.6K
12:46 330.98 330.98 330.96 330.97 118.1K
12:47 330.92 330.99 330.92 330.99 931.7K
12:48 330.99 330.99 330.99 330.99 206.0K
12:49 331.00 331.00 330.85 330.85 668.4K
12:50 330.89 330.89 330.79 330.79 200.8K
12:51 330.77 330.77 330.76 330.76 323.3K
12:52 330.76 330.76 330.74 330.76 110.5K
12:53 330.75 330.75 330.69 330.69 448.1K
12:54 330.78 330.78 330.53 330.53 172.4K
12:55 330.47 330.47 330.27 330.27 317.2K
12:56 330.31 330.38 330.31 330.37 375.7K
12:57 330.40 330.40 330.36 330.36 199.9K
12:58 330.35 330.44 330.35 330.44 94.2K
12:59 330.42 330.46 330.42 330.46 146.2K
13:00 330.46 330.54 330.46 330.52 119.1K
13:01 330.58 330.60 330.55 330.57 204.0K
13:02 330.58 330.58 330.48 330.48 151.0K
13:03 330.51 330.51 330.46 330.50 271.3K
13:04 330.47 330.47 330.44 330.44 272.0K
13:05 330.44 330.52 330.44 330.52 153.5K
13:06 330.52 330.58 330.51 330.58 843.9K
13:07 330.61 330.62 330.61 330.62 167.8K
13:08 330.59 330.67 330.59 330.67 142.7K
13:09 330.68 330.69 330.64 330.66 516.0K
13:10 330.68 330.80 330.68 330.80 340.2K
13:11 330.75 330.75 330.53 330.56 454.3K
13:12 330.59 330.72 330.59 330.72 123.5K
13:13 330.69 330.69 330.61 330.61 301.4K
13:14 330.60 330.63 330.58 330.63 114.2K
13:15 330.64 330.70 330.64 330.70 194.1K
13:16 330.71 330.73 330.68 330.73 210.5K
13:17 330.80 330.82 330.77 330.82 316.9K
13:18 330.90 330.90 330.86 330.89 104.5K
13:19 330.94 330.94 330.91 330.91 156.3K
13:20 330.92 330.95 330.86 330.86 187.7K
13:21 330.92 330.93 330.88 330.93 176.8K
13:22 330.93 330.93 330.84 330.84 164.1K
13:23 330.81 330.81 330.73 330.73 143.7K
13:24 330.78 330.80 330.77 330.77 135.4K
13:25 330.76 330.76 330.66 330.66 440.4K
13:26 330.70 330.70 330.64 330.64 133.9K
13:27 330.62 330.72 330.62 330.72 171.5K
13:28 330.75 330.76 330.74 330.74 137.5K
13:29 330.79 330.81 330.79 330.79 179.1K
13:30 330.80 330.86 330.80 330.86 132.2K
13:31 330.89 330.91 330.82 330.82 208.4K
13:32 330.82 330.84 330.82 330.82 327.8K
13:33 330.81 330.81 330.77 330.80 228.0K
13:34 330.77 330.81 330.77 330.81 194.6K
13:35 330.81 330.81 330.80 330.80 166.9K
13:36 330.82 330.82 330.80 330.82 142.4K
13:37 330.84 330.88 330.84 330.88 125.2K
13:38 330.88 330.88 330.80 330.80 208.5K
13:39 330.81 330.86 330.81 330.86 137.4K
13:40 330.86 330.87 330.84 330.84 132.7K
13:41 330.85 330.90 330.85 330.90 742.9K
13:42 330.94 330.97 330.92 330.94 177.2K
13:43 330.95 331.17 330.95 331.16 156.3K
13:44 331.19 331.19 331.13 331.13 217.2K
13:45 331.11 331.13 331.04 331.04 161.6K
13:46 331.02 331.05 331.02 331.03 106.7K
13:47 331.09 331.15 331.09 331.15 696.2K
13:48 331.15 331.26 331.15 331.26 185.8K
13:49 331.26 331.27 331.24 331.24 438.4K
13:50 331.22 331.22 331.18 331.18 495.4K
13:51 331.26 331.26 331.21 331.24 460.5K
13:52 331.21 331.22 331.17 331.22 292.1K
13:53 331.20 331.22 331.18 331.18 105.9K
13:54 331.18 331.21 331.17 331.21 135.1K
13:55 331.08 331.13 331.07 331.12 124.6K
13:56 331.12 331.14 331.07 331.07 147.8K
13:57 331.03 331.07 331.03 331.03 178.5K
13:58 331.05 331.05 330.93 330.93 220.3K
13:59 330.86 330.92 330.81 330.90 302.5K
14:00 330.80 330.90 330.80 330.90 226.8K
14:01 330.94 331.11 330.94 331.11 390.8K
14:02 331.03 331.04 330.95 330.95 518.5K
14:03 330.96 331.13 330.96 331.13 258.9K
14:04 331.15 331.19 331.15 331.15 744.3K
14:05 331.16 331.18 331.12 331.12 174.9K
14:06 331.12 331.13 331.10 331.13 424.3K
14:07 331.11 331.16 331.11 331.14 322.9K
14:08 331.12 331.24 331.12 331.24 629.7K
14:09 331.19 331.30 331.19 331.28 171.9K
14:10 331.27 331.27 331.16 331.16 414.0K
14:11 331.13 331.13 331.08 331.11 284.3K
14:12 331.01 331.07 331.01 331.07 981.0K
14:13 331.09 331.10 331.08 331.08 150.2K
14:14 331.10 331.10 331.04 331.06 137.4K
14:15 331.02 331.02 330.92 330.92 281.5K
14:16 330.95 330.97 330.95 330.96 143.7K
14:17 330.54 330.57 330.48 330.51 438.5K
14:18 330.48 330.51 330.48 330.51 911.4K
14:19 330.59 330.67 330.59 330.67 345.2K
14:20 330.69 330.70 330.67 330.69 281.0K
14:21 330.67 330.67 330.62 330.64 193.9K
14:22 330.60 330.80 330.60 330.71 286.5K
14:23 330.84 330.91 330.77 330.77 159.2K
14:24 330.79 330.81 330.74 330.81 439.2K
14:25 330.71 330.73 330.69 330.69 342.9K
14:26 330.65 330.82 330.59 330.59 447.1K
14:27 330.56 330.56 330.44 330.44 2,360.7K
14:28 330.53 330.53 330.43 330.52 316.8K
14:29 330.46 330.46 330.42 330.42 448.7K
14:30 330.47 330.58 330.47 330.58 268.0K
14:31 330.55 330.55 330.49 330.49 202.4K
14:32 330.49 330.50 330.38 330.38 703.9K
14:33 330.39 330.42 330.34 330.34 526.1K
14:34 330.33 330.33 330.25 330.30 247.0K
14:35 330.25 330.25 330.16 330.16 185.0K
14:36 330.13 330.13 330.05 330.08 686.7K
14:37 330.28 330.28 330.18 330.18 431.4K
14:38 330.21 330.21 330.19 330.20 616.3K
14:39 330.27 330.31 330.22 330.31 254.5K
14:40 330.17 330.39 330.17 330.35 1,211.1K
14:41 330.30 330.30 330.09 330.09 764.2K
14:42 330.06 330.20 330.06 330.20 1,289.2K
14:43 330.12 330.13 330.08 330.12 1,471.5K
14:44 330.17 330.27 330.17 330.27 1,297.0K
14:45 330.30 330.35 330.30 330.35 1,120.4K
14:46 330.36 330.36 330.24 330.24 910.6K
14:47 330.28 330.37 330.28 330.37 885.5K
14:48 330.36 330.36 330.27 330.32 836.2K
14:49 330.28 330.41 330.28 330.41 1,245.2K
14:50 330.47 330.50 330.41 330.41 1,425.5K
14:51 330.44 330.44 330.38 330.41 1,146.2K
14:52 330.44 330.44 330.39 330.40 903.0K
14:53 330.33 330.35 330.33 330.35 1,654.7K
14:54 330.36 330.37 330.30 330.32 2,017.3K
14:55 330.31 330.46 330.31 330.45 1,797.3K
14:56 330.48 330.48 330.45 330.45 1,432.6K
14:57 330.50 330.56 330.50 330.54 2,221.5K
14:58 330.51 330.52 330.47 330.47 2,072.0K
14:59 330.48 330.62 330.44 330.62 69,660.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar