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
08:30 330.27 330.47 330.27 330.47 440.2K
08:31 330.45 330.64 330.20 330.20 275.4K
08:32 330.21 330.21 329.98 329.98 184.9K
08:33 330.03 330.14 330.03 330.09 289.3K
08:34 330.16 330.19 330.11 330.19 166.4K
08:35 330.19 330.27 330.18 330.27 195.7K
08:36 330.28 330.44 330.22 330.43 136.7K
08:37 330.30 331.04 330.30 331.04 281.8K
08:38 331.01 331.12 331.01 331.12 532.8K
08:39 331.03 331.14 330.98 331.13 548.1K
08:40 331.20 331.30 331.20 331.24 128.9K
08:41 331.25 331.25 330.90 330.90 179.4K
08:42 330.90 330.97 330.86 330.97 96.7K
08:43 331.09 331.09 330.99 330.99 742.3K
08:44 330.99 330.99 330.90 330.90 175.6K
08:45 330.89 330.91 330.81 330.91 385.5K
08:46 330.89 330.95 330.89 330.91 272.9K
08:47 330.85 330.88 330.76 330.76 156.3K
08:48 330.71 330.86 330.71 330.86 157.2K
08:49 330.74 330.75 330.64 330.64 91.5K
08:50 330.71 330.73 330.69 330.70 144.3K
08:51 330.84 330.95 330.80 330.95 357.6K
08:52 331.00 331.25 331.00 331.25 216.1K
08:53 331.20 331.43 331.20 331.43 135.2K
08:54 331.36 331.36 331.28 331.28 82.8K
08:55 331.23 331.30 331.14 331.30 461.2K
08:56 331.31 331.35 331.31 331.33 126.9K
08:57 331.24 331.34 331.13 331.34 115.2K
08:58 331.33 331.33 331.26 331.31 1,345.4K
08:59 331.27 331.38 331.27 331.38 298.7K
09:00 331.25 331.25 331.07 331.07 352.8K
09:01 331.06 331.12 330.97 330.97 153.1K
09:02 331.07 331.07 331.06 331.06 207.0K
09:03 331.10 331.10 331.02 331.04 181.3K
09:04 331.07 331.14 331.06 331.14 407.9K
09:05 331.13 331.15 331.08 331.15 236.9K
09:06 331.07 331.18 331.07 331.15 370.1K
09:07 331.13 331.21 331.12 331.21 212.4K
09:08 331.24 331.24 331.18 331.18 371.8K
09:09 331.18 331.22 331.08 331.08 363.8K
09:10 330.94 331.08 330.94 331.08 164.1K
09:11 331.11 331.11 331.04 331.04 131.7K
09:12 330.95 331.02 330.95 331.02 163.2K
09:13 331.00 331.05 331.00 331.05 78.5K
09:14 331.05 331.08 331.02 331.08 130.5K
09:15 330.99 330.99 330.83 330.83 326.3K
09:16 330.81 330.81 330.67 330.67 436.1K
09:17 330.66 330.67 330.66 330.67 1,194.6K
09:18 330.75 330.75 330.61 330.61 411.9K
09:19 330.59 330.61 330.45 330.45 113.0K
09:20 330.55 330.55 330.50 330.50 292.3K
09:21 330.50 330.56 330.50 330.56 203.6K
09:22 330.54 330.54 330.37 330.39 338.5K
09:23 330.33 330.45 330.33 330.45 454.0K
09:24 330.44 330.44 330.37 330.44 501.3K
09:25 330.42 330.49 330.40 330.49 307.0K
09:26 330.46 330.60 330.46 330.60 110.2K
09:27 330.59 330.59 330.53 330.53 352.6K
09:28 330.57 330.57 330.54 330.54 132.8K
09:29 330.59 330.59 330.50 330.50 162.3K
09:30 330.53 330.61 330.53 330.54 692.9K
09:31 330.57 330.57 330.40 330.40 152.7K
09:32 330.29 330.37 330.29 330.35 204.0K
09:33 330.39 330.43 330.33 330.43 1,103.8K
09:34 330.42 330.42 330.31 330.31 631.3K
09:35 330.31 330.31 330.24 330.25 382.7K
09:36 330.26 330.26 330.20 330.20 267.5K
09:37 330.16 330.22 330.16 330.22 266.0K
09:38 330.22 330.22 330.19 330.19 226.4K
09:39 330.18 330.18 330.13 330.16 163.7K
09:40 330.20 330.22 330.20 330.22 147.3K
09:41 330.24 330.27 330.19 330.19 352.8K
09:42 330.25 330.31 330.25 330.31 197.5K
09:43 330.37 330.37 330.30 330.30 1,140.8K
09:44 330.26 330.32 330.26 330.32 516.4K
09:45 330.38 330.48 330.38 330.48 365.0K
09:46 330.46 330.48 330.45 330.47 10,822.1K
09:47 330.56 330.59 330.54 330.55 1,183.7K
09:48 330.59 330.59 330.54 330.54 305.3K
09:49 330.55 330.55 330.44 330.44 280.5K
09:50 330.50 330.57 330.48 330.48 786.1K
09:51 330.48 330.59 330.48 330.59 1,101.6K
09:52 330.62 330.68 330.60 330.68 309.0K
09:53 330.63 330.76 330.62 330.66 747.2K
09:54 330.68 330.68 330.48 330.48 165.8K
09:55 330.48 330.48 330.40 330.41 248.9K
09:56 330.45 330.48 330.45 330.46 498.5K
09:57 330.50 330.50 330.41 330.41 69.2K
09:58 330.43 330.60 330.43 330.60 207.7K
09:59 330.57 330.57 330.50 330.51 1,161.0K
10:00 330.53 330.53 330.49 330.49 519.3K
10:01 330.49 330.49 330.43 330.46 142.4K
10:02 330.42 330.47 330.42 330.42 97.4K
10:03 330.42 330.42 330.33 330.35 134.4K
10:04 330.45 330.47 330.35 330.35 215.4K
10:05 330.37 330.37 330.36 330.36 156.9K
10:06 330.38 330.41 330.37 330.41 143.6K
10:07 330.47 330.47 330.43 330.43 129.0K
10:08 330.50 330.82 330.50 330.82 105.9K
10:09 330.81 330.93 330.81 330.93 271.5K
10:10 330.99 330.99 330.92 330.93 241.2K
10:11 330.96 330.96 330.89 330.90 486.7K
10:12 330.91 330.91 330.83 330.91 376.7K
10:13 330.88 330.88 330.77 330.77 2,400.1K
10:14 330.80 330.84 330.79 330.84 1,399.5K
10:15 330.86 330.91 330.86 330.87 486.4K
10:16 330.86 330.86 330.78 330.78 562.4K
10:17 330.80 330.93 330.75 330.93 837.3K
10:18 330.92 330.96 330.92 330.94 273.0K
10:19 330.92 330.98 330.92 330.98 218.8K
10:20 330.87 330.95 330.87 330.95 535.3K
10:21 330.91 331.01 330.87 330.87 240.3K
10:22 330.82 330.82 330.79 330.79 288.4K
10:23 330.80 330.80 330.71 330.74 318.6K
10:24 330.71 330.71 330.63 330.63 261.7K
10:25 330.57 330.57 330.48 330.48 402.9K
10:26 330.45 330.45 330.36 330.36 304.3K
10:27 330.39 330.39 330.35 330.38 432.0K
10:28 330.37 330.41 330.37 330.41 259.0K
10:29 330.42 330.46 330.42 330.46 2,792.9K
10:30 330.52 330.52 330.41 330.41 269.3K
10:31 330.45 330.51 330.41 330.51 378.6K
10:32 330.54 330.54 330.51 330.54 352.7K
10:33 330.50 330.51 330.48 330.51 337.9K
10:34 330.51 330.51 330.45 330.51 234.9K
10:35 330.52 330.53 330.47 330.53 1,048.0K
10:36 330.55 330.56 330.53 330.53 333.7K
10:37 330.48 330.53 330.48 330.49 512.3K
10:38 330.54 330.61 330.54 330.58 660.5K
10:39 330.64 330.65 330.59 330.59 186.0K
10:40 330.63 330.77 330.63 330.77 153.9K
10:41 330.80 330.81 330.80 330.81 307.9K
10:42 330.81 330.83 330.71 330.71 142.2K
10:43 330.83 330.85 330.80 330.80 305.4K
10:44 330.75 330.82 330.75 330.82 313.6K
10:45 330.81 331.01 330.81 331.01 155.8K
10:46 330.94 330.97 330.93 330.97 267.6K
10:47 331.02 331.07 331.01 331.04 231.6K
10:48 331.03 331.04 331.00 331.00 4,100.7K
10:49 330.99 331.02 330.99 330.99 211.0K
10:50 330.96 330.99 330.95 330.99 542.9K
10:51 331.00 331.12 331.00 331.12 260.0K
10:52 331.12 331.12 331.04 331.04 230.3K
10:53 331.10 331.10 331.00 331.00 415.9K
10:54 331.01 331.01 330.96 330.96 271.9K
10:55 330.93 330.94 330.89 330.94 244.8K
10:56 330.97 331.01 330.93 331.01 423.2K
10:57 330.98 331.07 330.98 331.07 271.4K
10:58 331.07 331.07 331.04 331.04 295.6K
10:59 330.99 331.06 330.94 331.06 192.3K
11:00 331.09 331.12 331.01 331.03 204.3K
11:01 331.01 331.22 331.01 331.22 236.4K
11:02 331.20 331.20 331.15 331.15 323.9K
11:03 331.10 331.16 331.10 331.14 396.3K
11:04 331.15 331.15 331.14 331.14 137.8K
11:05 331.12 331.18 331.12 331.18 252.3K
11:06 331.17 331.20 331.15 331.20 350.2K
11:07 331.20 331.20 331.15 331.16 231.5K
11:08 331.18 331.21 331.14 331.21 200.7K
11:09 331.19 331.24 331.19 331.20 327.1K
11:10 331.14 331.16 331.12 331.12 412.7K
11:11 331.09 331.18 331.04 331.04 179.7K
11:12 331.09 331.13 331.09 331.12 223.4K
11:13 331.18 331.18 331.15 331.15 340.8K
11:14 331.17 331.23 331.17 331.19 311.2K
11:15 331.17 331.17 331.15 331.15 111.7K
11:16 331.15 331.34 331.15 331.32 297.8K
11:17 331.36 331.41 331.35 331.41 260.7K
11:18 331.40 331.42 331.40 331.41 261.8K
11:19 331.40 331.40 331.34 331.36 223.3K
11:20 331.33 331.36 331.32 331.36 286.0K
11:21 331.37 331.37 331.27 331.27 613.2K
11:22 331.25 331.25 331.21 331.24 214.9K
11:23 331.25 331.32 331.24 331.29 182.4K
11:24 331.33 331.33 331.26 331.26 225.5K
11:25 331.26 331.31 331.26 331.28 236.7K
11:26 331.25 331.30 331.25 331.29 178.5K
11:27 331.29 331.29 331.25 331.28 352.9K
11:28 331.32 331.32 331.09 331.09 309.8K
11:29 331.12 331.15 331.03 331.10 234.0K
11:30 331.11 331.11 331.05 331.05 185.9K
11:31 331.06 331.12 331.06 331.11 820.5K
11:32 331.11 331.11 331.07 331.07 296.1K
11:33 331.06 331.15 331.06 331.10 239.4K
11:34 331.10 331.11 331.06 331.09 233.2K
11:35 331.09 331.14 331.09 331.10 295.1K
11:36 331.11 331.12 331.10 331.10 396.5K
11:37 331.14 331.18 331.11 331.14 223.1K
11:38 331.15 331.15 331.08 331.08 286.6K
11:39 331.02 331.02 330.95 330.99 315.1K
11:40 330.98 331.03 330.95 330.97 283.6K
11:41 330.99 331.01 330.96 330.99 357.5K
11:42 331.01 331.02 331.01 331.02 702.2K
11:43 331.06 331.09 331.04 331.09 1,422.3K
11:44 331.12 331.14 331.10 331.14 279.3K
11:45 331.13 331.20 331.13 331.20 285.9K
11:46 331.22 331.34 331.22 331.34 148.2K
11:47 331.37 331.38 331.36 331.36 271.8K
11:48 331.37 331.37 331.35 331.35 430.0K
11:49 331.40 331.43 331.40 331.43 206.2K
11:50 331.40 331.48 331.40 331.48 193.0K
11:51 331.44 331.44 331.40 331.41 187.0K
11:52 331.39 331.46 331.39 331.46 236.9K
11:53 331.46 331.47 331.43 331.46 207.5K
11:54 331.48 331.49 331.48 331.49 228.1K
11:55 331.55 331.59 331.55 331.57 317.3K
11:56 331.56 331.56 331.52 331.54 374.3K
11:57 331.58 331.59 331.57 331.57 246.4K
11:58 331.53 331.55 331.53 331.55 202.6K
11:59 331.53 331.57 331.52 331.52 269.1K
12:00 331.54 331.57 331.51 331.55 310.6K
12:01 331.51 331.52 331.49 331.49 438.7K
12:02 331.50 331.52 331.46 331.46 277.3K
12:03 331.52 331.58 331.52 331.58 343.8K
12:04 331.59 331.64 331.59 331.64 173.4K
12:05 331.65 331.75 331.65 331.75 172.2K
12:06 331.77 331.77 331.72 331.72 323.9K
12:07 331.67 331.73 331.67 331.73 179.3K
12:08 331.73 331.79 331.73 331.79 184.6K
12:09 331.80 331.86 331.80 331.86 421.5K
12:10 331.89 331.89 331.82 331.84 244.7K
12:11 331.89 331.89 331.81 331.82 227.2K
12:12 331.81 331.81 331.62 331.62 220.4K
12:13 331.66 331.70 331.64 331.70 3,291.4K
12:14 331.69 331.75 331.69 331.75 294.2K
12:15 331.75 331.76 331.71 331.71 253.4K
12:16 331.75 331.79 331.75 331.77 257.5K
12:17 331.78 331.78 331.71 331.71 253.2K
12:18 331.75 331.76 331.71 331.76 193.9K
12:19 331.81 331.81 331.69 331.70 305.6K
12:20 331.68 331.68 331.63 331.63 667.7K
12:21 331.61 331.68 331.61 331.68 117.7K
12:22 331.70 331.75 331.68 331.75 495.6K
12:23 331.73 331.76 331.68 331.76 334.0K
12:24 331.72 331.74 331.72 331.74 327.9K
12:25 331.76 331.80 331.75 331.76 405.8K
12:26 331.77 331.77 331.75 331.75 229.7K
12:27 331.75 331.75 331.70 331.71 427.7K
12:28 331.70 331.74 331.69 331.74 132.1K
12:29 331.74 331.76 331.67 331.67 800.3K
12:30 331.66 331.66 331.63 331.63 233.1K
12:31 331.63 331.65 331.61 331.61 361.1K
12:32 331.59 331.61 331.59 331.59 191.5K
12:33 331.60 331.62 331.59 331.59 259.9K
12:34 331.64 331.66 331.64 331.66 215.8K
12:35 331.66 331.72 331.66 331.72 2,534.1K
12:36 331.68 331.73 331.67 331.67 1,352.5K
12:37 331.70 331.70 331.68 331.70 253.5K
12:38 331.67 331.74 331.67 331.72 243.2K
12:39 331.70 331.70 331.61 331.61 211.6K
12:40 331.64 331.64 331.60 331.62 319.6K
12:41 331.66 331.67 331.59 331.66 506.1K
12:42 331.72 331.78 331.71 331.78 1,113.9K
12:43 331.86 331.86 331.78 331.78 842.1K
12:44 331.75 331.79 331.75 331.78 372.4K
12:45 331.81 331.82 331.81 331.82 162.9K
12:46 331.84 331.84 331.70 331.70 254.1K
12:47 331.75 331.81 331.75 331.81 346.7K
12:48 331.80 331.81 331.80 331.81 208.9K
12:49 331.82 331.84 331.78 331.78 210.2K
12:50 331.78 331.86 331.78 331.86 454.8K
12:51 331.85 331.92 331.85 331.92 132.0K
12:52 331.94 331.97 331.94 331.95 416.0K
12:53 331.98 331.98 331.76 331.76 1,353.6K
12:54 331.80 331.83 331.77 331.83 346.0K
12:55 331.78 331.82 331.77 331.82 541.3K
12:56 331.86 331.90 331.83 331.85 331.6K
12:57 331.87 331.87 331.76 331.76 428.9K
12:58 331.72 331.72 331.63 331.64 321.6K
12:59 331.70 331.77 331.67 331.77 224.2K
13:00 331.71 331.74 331.70 331.70 347.5K
13:01 331.71 331.71 331.67 331.69 223.3K
13:02 331.65 331.70 331.64 331.70 243.5K
13:03 331.64 331.67 331.59 331.59 483.0K
13:04 331.60 331.66 331.57 331.66 427.5K
13:05 331.69 331.69 331.61 331.61 433.7K
13:06 331.56 331.59 331.56 331.59 372.7K
13:07 331.56 331.56 331.44 331.44 792.4K
13:08 331.44 331.53 331.44 331.47 239.7K
13:09 331.54 331.59 331.54 331.54 246.5K
13:10 331.54 331.55 331.50 331.50 4,212.9K
13:11 331.55 331.58 331.55 331.57 465.2K
13:12 331.52 331.64 331.52 331.64 387.0K
13:13 331.72 331.72 331.38 331.38 1,156.8K
13:14 331.40 331.46 331.25 331.25 384.2K
13:15 331.27 331.30 331.25 331.30 275.7K
13:16 331.29 331.41 331.29 331.41 346.4K
13:17 331.39 331.39 331.38 331.39 1,786.5K
13:18 331.41 331.44 331.41 331.43 1,044.9K
13:19 331.43 331.43 331.39 331.40 562.1K
13:20 331.41 331.41 331.27 331.27 557.3K
13:21 331.28 331.28 331.20 331.24 158.9K
13:22 331.27 331.32 331.23 331.32 282.1K
13:23 331.33 331.41 331.33 331.34 288.7K
13:24 331.31 331.36 331.25 331.25 316.2K
13:25 331.25 331.25 331.22 331.22 1,309.9K
13:26 331.27 331.31 331.27 331.28 941.3K
13:27 331.34 331.34 331.33 331.33 400.9K
13:28 331.35 331.37 331.35 331.36 2,236.3K
13:29 331.40 331.41 331.37 331.37 498.0K
13:30 331.38 331.41 331.38 331.41 462.3K
13:31 331.46 331.48 331.41 331.41 313.8K
13:32 331.37 331.38 331.36 331.36 643.5K
13:33 331.36 331.36 331.26 331.26 395.1K
13:34 331.27 331.27 331.18 331.18 609.8K
13:35 331.10 331.16 331.10 331.11 407.3K
13:36 331.11 331.11 330.94 330.94 402.5K
13:37 331.03 331.10 331.00 331.04 480.3K
13:38 331.01 331.07 331.01 331.07 970.5K
13:39 331.08 331.14 331.00 331.14 677.6K
13:40 331.12 331.22 331.04 331.22 360.6K
13:41 331.22 331.24 331.17 331.24 813.3K
13:42 331.24 331.31 331.24 331.27 227.9K
13:43 331.33 331.37 331.27 331.27 470.2K
13:44 331.27 331.27 331.04 331.04 467.6K
13:45 330.92 330.96 330.89 330.93 467.4K
13:46 331.00 331.00 330.96 330.99 263.5K
13:47 331.06 331.06 330.89 330.89 418.7K
13:48 330.90 330.91 330.86 330.89 270.4K
13:49 330.84 330.85 330.81 330.81 350.8K
13:50 330.85 330.89 330.81 330.81 2,049.1K
13:51 330.86 330.86 330.80 330.82 711.5K
13:52 330.82 330.89 330.82 330.85 307.0K
13:53 330.86 330.89 330.84 330.89 498.9K
13:54 330.93 330.95 330.90 330.95 376.1K
13:55 330.94 330.94 330.90 330.92 271.9K
13:56 330.92 331.01 330.87 331.01 243.0K
13:57 331.04 331.08 331.03 331.08 232.3K
13:58 331.06 331.15 331.06 331.11 241.8K
13:59 331.17 331.18 331.10 331.18 307.0K
14:00 331.26 331.26 331.21 331.21 929.4K
14:01 331.23 331.24 331.16 331.16 392.0K
14:02 331.15 331.17 331.08 331.17 250.3K
14:03 331.24 331.24 331.20 331.24 496.2K
14:04 331.27 331.27 331.15 331.15 2,607.9K
14:05 331.17 331.17 331.07 331.07 311.0K
14:06 331.07 331.08 331.07 331.07 190.2K
14:07 331.08 331.08 331.04 331.04 1,125.4K
14:08 331.08 331.08 331.05 331.06 2,415.5K
14:09 331.03 331.05 331.01 331.01 380.0K
14:10 331.00 331.00 330.90 330.90 305.1K
14:11 330.89 330.98 330.89 330.98 426.2K
14:12 331.01 331.02 331.01 331.01 353.3K
14:13 331.01 331.01 330.98 330.98 616.9K
14:14 330.98 330.98 330.92 330.92 619.2K
14:15 330.94 330.94 330.92 330.92 398.2K
14:16 330.89 330.89 330.84 330.84 189.8K
14:17 330.83 330.87 330.82 330.87 257.7K
14:18 330.87 330.87 330.84 330.84 543.6K
14:19 330.86 330.93 330.86 330.90 2,395.0K
14:20 330.89 330.94 330.89 330.94 378.1K
14:21 330.97 330.97 330.87 330.87 304.0K
14:22 330.90 331.00 330.90 331.00 469.3K
14:23 331.05 331.05 330.97 330.97 246.2K
14:24 331.10 331.10 331.05 331.09 233.1K
14:25 331.05 331.07 331.02 331.07 274.4K
14:26 331.02 331.02 331.00 331.02 328.8K
14:27 330.95 330.97 330.92 330.92 732.2K
14:28 330.93 330.98 330.89 330.89 340.1K
14:29 330.82 330.82 330.72 330.72 351.3K
14:30 330.74 330.75 330.74 330.74 404.6K
14:31 330.73 330.76 330.73 330.74 727.0K
14:32 330.77 330.78 330.72 330.72 815.5K
14:33 330.72 330.72 330.60 330.62 435.5K
14:34 330.69 330.71 330.65 330.71 550.6K
14:35 330.75 330.75 330.71 330.71 652.1K
14:36 330.75 330.76 330.74 330.74 477.7K
14:37 330.73 330.76 330.68 330.70 726.0K
14:38 330.76 330.76 330.65 330.65 667.7K
14:39 330.75 330.75 330.61 330.61 692.0K
14:40 330.57 330.75 330.57 330.75 1,655.5K
14:41 330.85 330.85 330.73 330.75 1,346.9K
14:42 330.75 330.78 330.75 330.77 1,226.9K
14:43 330.81 330.82 330.76 330.82 1,265.0K
14:44 330.78 330.91 330.78 330.91 1,042.5K
14:45 330.88 330.88 330.69 330.69 1,697.0K
14:46 330.76 330.88 330.76 330.88 2,101.7K
14:47 330.92 330.94 330.92 330.93 1,449.0K
14:48 330.94 331.03 330.94 331.03 3,513.9K
14:49 330.98 330.98 330.95 330.95 1,998.5K
14:50 330.97 331.01 330.96 331.01 1,697.9K
14:51 331.12 331.16 331.09 331.14 2,694.6K
14:52 331.16 331.16 331.14 331.15 2,026.7K
14:53 331.15 331.24 331.15 331.20 2,123.5K
14:54 331.19 331.22 331.16 331.16 1,787.9K
14:55 331.20 331.21 331.19 331.19 3,527.0K
14:56 331.16 331.20 331.16 331.20 1,805.0K
14:57 331.17 331.17 331.09 331.10 4,770.8K
14:58 331.11 331.13 331.05 331.13 2,042.2K
14:59 331.22 331.22 331.01 331.01 72,435.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar