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
08:30 332.34 332.80 332.34 332.50 408.8K
08:31 332.41 332.41 332.17 332.17 74.9K
08:32 332.19 332.19 331.72 331.72 96.5K
08:33 331.68 331.71 331.59 331.59 75.4K
08:34 331.46 331.46 331.36 331.44 85.4K
08:35 331.56 331.56 331.43 331.44 90.4K
08:36 331.40 331.40 331.09 331.09 94.5K
08:37 331.07 331.07 330.81 330.81 223.8K
08:38 331.08 331.08 330.77 330.77 134.4K
08:39 330.75 330.75 330.56 330.56 97.7K
08:40 330.57 330.63 330.52 330.52 77.4K
08:41 330.48 330.97 330.35 330.88 516.1K
08:42 330.75 330.84 330.75 330.84 175.0K
08:43 330.82 330.82 330.68 330.69 85.9K
08:44 330.57 330.57 330.30 330.30 96.8K
08:45 330.52 330.52 330.26 330.26 111.0K
08:46 330.33 330.57 330.33 330.57 788.4K
08:47 330.45 330.55 330.45 330.55 95.8K
08:48 330.63 330.73 330.63 330.71 144.0K
08:49 330.82 330.82 330.64 330.74 93.1K
08:50 330.80 331.00 330.80 330.96 119.7K
08:51 330.82 331.53 330.82 331.45 190.0K
08:52 331.68 331.68 331.47 331.47 274.8K
08:53 331.56 331.56 331.40 331.40 91.0K
08:54 331.41 331.46 331.41 331.46 171.8K
08:55 331.49 331.54 331.48 331.54 107.7K
08:56 331.70 331.72 331.59 331.59 139.6K
08:57 331.46 331.46 331.30 331.32 235.9K
08:58 331.24 331.24 331.08 331.08 319.6K
08:59 331.32 331.32 331.16 331.16 242.2K
09:00 330.98 330.98 330.88 330.88 144.6K
09:01 330.92 330.99 330.91 330.99 195.1K
09:02 330.97 331.28 330.97 331.23 212.7K
09:03 331.29 331.51 331.28 331.51 154.0K
09:04 331.54 331.78 331.54 331.77 155.1K
09:05 331.72 331.72 331.42 331.42 151.5K
09:06 331.48 331.54 331.42 331.54 167.3K
09:07 331.48 331.48 331.33 331.33 55.2K
09:08 331.33 331.33 331.30 331.30 182.7K
09:09 331.26 331.26 331.21 331.26 1,765.3K
09:10 331.22 331.31 331.17 331.31 110.4K
09:11 331.31 331.55 331.31 331.43 488.5K
09:12 331.44 331.44 331.32 331.38 79.3K
09:13 331.32 331.32 331.26 331.26 92.5K
09:14 331.13 331.21 331.13 331.21 663.1K
09:15 331.43 331.50 331.41 331.42 199.8K
09:16 331.39 331.50 331.39 331.50 82.5K
09:17 331.46 331.58 331.46 331.56 83.3K
09:18 331.59 331.59 331.33 331.42 186.6K
09:19 331.49 331.54 331.47 331.47 217.4K
09:20 331.47 331.53 331.41 331.53 78.7K
09:21 331.52 331.60 331.49 331.58 75.4K
09:22 331.56 331.59 331.53 331.53 59.8K
09:23 331.51 331.51 331.47 331.50 147.8K
09:24 331.45 331.45 331.32 331.35 324.5K
09:25 331.37 331.52 331.36 331.52 210.5K
09:26 331.48 331.64 331.48 331.56 238.5K
09:27 331.80 331.80 331.68 331.68 258.9K
09:28 331.64 331.64 331.45 331.45 455.2K
09:29 331.36 331.45 331.36 331.41 159.6K
09:30 331.28 331.28 331.20 331.28 272.7K
09:31 331.29 331.43 331.29 331.37 189.0K
09:32 331.28 331.45 331.28 331.37 105.1K
09:33 331.47 331.53 331.47 331.53 178.5K
09:34 331.43 331.43 331.30 331.30 79.8K
09:35 331.40 331.40 331.28 331.35 232.0K
09:36 331.33 331.34 331.30 331.30 108.0K
09:37 331.30 331.39 331.30 331.39 4,375.8K
09:38 331.34 331.34 331.26 331.26 271.7K
09:39 331.33 331.37 331.33 331.37 158.5K
09:40 331.33 331.39 331.33 331.38 516.1K
09:41 331.38 331.41 331.31 331.41 189.8K
09:42 331.41 331.45 331.35 331.45 164.2K
09:43 331.41 331.46 331.31 331.31 208.9K
09:44 331.32 331.54 331.32 331.46 300.3K
09:45 331.48 331.69 331.48 331.69 242.8K
09:46 331.63 331.63 331.47 331.51 225.1K
09:47 331.53 331.54 331.49 331.53 2,074.5K
09:48 331.50 331.59 331.50 331.59 88.4K
09:49 331.46 331.53 331.46 331.48 54.0K
09:50 331.46 331.50 331.46 331.50 92.6K
09:51 331.57 331.57 331.52 331.54 396.8K
09:52 331.43 331.43 331.33 331.33 162.7K
09:53 331.40 331.40 331.35 331.35 3,553.8K
09:54 331.37 331.37 331.27 331.29 146.0K
09:55 331.28 331.28 331.12 331.16 110.7K
09:56 331.21 331.21 331.09 331.17 166.0K
09:57 331.14 331.16 331.10 331.10 140.3K
09:58 331.06 331.06 331.02 331.04 141.3K
09:59 330.94 331.00 330.94 331.00 149.0K
10:00 330.80 330.81 330.76 330.81 139.1K
10:01 330.81 330.95 330.81 330.85 130.9K
10:02 330.88 330.92 330.88 330.90 288.1K
10:03 330.93 330.93 330.90 330.93 103.5K
10:04 330.89 330.90 330.87 330.87 132.4K
10:05 330.87 331.15 330.87 331.15 429.4K
10:06 331.21 331.21 331.12 331.12 135.7K
10:07 331.07 331.07 331.04 331.04 123.3K
10:08 331.13 331.13 331.08 331.12 311.4K
10:09 331.03 331.06 330.97 330.97 78.4K
10:10 330.96 331.14 330.95 331.14 746.9K
10:11 331.16 331.18 331.16 331.18 217.8K
10:12 331.23 331.23 331.16 331.19 178.5K
10:13 331.17 331.17 331.01 331.01 140.9K
10:14 330.98 331.12 330.98 331.12 218.8K
10:15 331.19 331.19 330.99 330.99 157.0K
10:16 331.02 331.02 330.98 330.98 388.2K
10:17 331.04 331.04 330.85 330.85 431.4K
10:18 330.84 330.84 330.76 330.76 113.9K
10:19 330.84 330.84 330.70 330.70 1,272.4K
10:20 330.66 330.73 330.64 330.73 641.4K
10:21 330.83 330.93 330.77 330.93 322.8K
10:22 331.09 331.09 331.06 331.07 461.0K
10:23 331.07 331.07 330.94 330.96 670.4K
10:24 331.10 331.10 330.99 330.99 439.0K
10:25 330.98 331.04 330.98 331.01 127.4K
10:26 330.89 330.97 330.89 330.92 247.8K
10:27 331.04 331.04 331.01 331.02 355.9K
10:28 331.02 331.02 331.00 331.02 186.7K
10:29 331.02 331.02 330.89 330.89 313.2K
10:30 331.00 331.08 330.99 331.04 205.8K
10:31 331.01 331.01 330.92 330.99 667.3K
10:32 330.99 330.99 330.88 330.88 484.5K
10:33 330.88 330.89 330.82 330.89 267.9K
10:34 330.93 331.10 330.93 331.09 564.3K
10:35 331.13 331.28 331.06 331.28 287.3K
10:36 331.31 331.31 331.25 331.25 66.7K
10:37 331.18 331.18 331.15 331.17 120.1K
10:38 331.13 331.19 331.13 331.19 534.6K
10:39 331.16 331.16 331.05 331.05 231.3K
10:40 330.98 331.08 330.98 331.08 196.0K
10:41 331.13 331.13 330.99 330.99 70.0K
10:42 331.02 331.02 330.87 330.87 102.0K
10:43 330.93 330.93 330.87 330.88 89.5K
10:44 330.82 331.06 330.82 330.99 316.5K
10:45 331.05 331.05 330.98 330.98 756.8K
10:46 331.00 331.07 331.00 331.04 225.9K
10:47 330.99 330.99 330.96 330.96 186.4K
10:48 331.07 331.22 331.07 331.22 188.2K
10:49 331.20 331.20 331.07 331.07 237.5K
10:50 331.06 331.07 331.04 331.04 193.0K
10:51 331.09 331.09 331.06 331.06 150.9K
10:52 331.11 331.13 331.05 331.05 170.8K
10:53 331.05 331.10 330.99 330.99 263.5K
10:54 331.20 331.32 331.18 331.32 571.9K
10:55 331.31 331.49 331.25 331.49 277.3K
10:56 331.36 331.36 331.16 331.16 171.6K
10:57 331.15 331.25 331.15 331.25 205.2K
10:58 331.19 331.19 331.16 331.19 381.0K
10:59 331.20 331.20 331.15 331.15 268.8K
11:00 331.16 331.19 331.15 331.19 4,733.9K
11:01 331.23 331.23 331.20 331.21 370.2K
11:02 331.20 331.22 331.19 331.22 138.4K
11:03 331.19 331.19 331.11 331.13 508.9K
11:04 331.04 331.04 330.96 330.96 244.1K
11:05 330.89 330.98 330.89 330.96 313.2K
11:06 330.89 330.90 330.87 330.90 148.8K
11:07 330.87 330.87 330.84 330.84 351.0K
11:08 330.78 330.78 330.72 330.77 538.2K
11:09 330.70 330.70 330.68 330.70 306.7K
11:10 330.66 330.67 330.61 330.61 91.7K
11:11 330.61 330.61 330.46 330.46 147.7K
11:12 330.42 330.42 330.41 330.41 130.6K
11:13 330.44 330.44 330.35 330.35 459.3K
11:14 330.30 330.50 330.30 330.50 423.8K
11:15 330.52 330.58 330.52 330.58 325.5K
11:16 330.56 330.66 330.56 330.66 768.9K
11:17 330.66 330.66 330.57 330.57 723.4K
11:18 330.55 330.55 330.38 330.38 548.5K
11:19 330.31 330.37 330.31 330.31 258.0K
11:20 330.44 330.44 330.37 330.37 381.1K
11:21 330.31 330.31 330.24 330.24 270.8K
11:22 330.19 330.33 330.14 330.33 352.1K
11:23 330.30 330.36 330.26 330.36 248.1K
11:24 330.34 330.42 330.31 330.42 101.0K
11:25 330.39 330.53 330.39 330.53 336.4K
11:26 330.42 330.50 330.41 330.46 1,082.0K
11:27 330.48 330.48 330.44 330.44 154.9K
11:28 330.41 330.41 330.36 330.36 145.8K
11:29 330.43 330.45 330.39 330.42 461.1K
11:30 330.35 330.39 330.35 330.36 140.9K
11:31 330.50 330.54 330.45 330.47 234.3K
11:32 330.51 330.51 330.38 330.38 386.7K
11:33 330.37 330.39 330.34 330.39 407.7K
11:34 330.36 330.55 330.36 330.52 318.3K
11:35 330.50 330.50 330.39 330.39 119.7K
11:36 330.57 330.57 330.47 330.54 357.6K
11:37 330.52 330.52 330.42 330.42 229.4K
11:38 330.39 330.39 330.21 330.21 250.1K
11:39 330.40 330.50 330.40 330.45 519.4K
11:40 330.48 330.48 330.47 330.48 139.2K
11:41 330.45 330.54 330.42 330.51 252.2K
11:42 330.54 330.55 330.43 330.43 226.2K
11:43 330.45 330.45 330.38 330.42 177.4K
11:44 330.40 330.47 330.39 330.47 243.8K
11:45 330.44 330.46 330.41 330.41 143.6K
11:46 330.39 330.55 330.34 330.55 229.6K
11:47 330.49 330.50 330.46 330.50 3,259.7K
11:48 330.46 330.46 330.35 330.44 633.8K
11:49 330.45 330.45 330.35 330.35 119.5K
11:50 330.26 330.32 330.26 330.32 307.4K
11:51 330.30 330.32 330.26 330.26 639.4K
11:52 330.24 330.25 330.20 330.22 303.2K
11:53 330.22 330.26 330.22 330.26 75.8K
11:54 330.25 330.25 330.23 330.25 175.8K
11:55 330.27 330.27 330.22 330.24 1,285.2K
11:56 330.25 330.27 330.22 330.26 81.5K
11:57 330.21 330.32 330.21 330.32 178.8K
11:58 330.34 330.39 330.34 330.39 247.5K
11:59 330.32 330.47 330.32 330.47 267.6K
12:00 330.50 330.55 330.50 330.55 122.8K
12:01 330.47 330.47 330.41 330.46 136.6K
12:02 330.52 330.52 330.46 330.46 284.1K
12:03 330.42 330.61 330.42 330.61 380.8K
12:04 330.59 330.59 330.41 330.48 92.7K
12:05 330.49 330.61 330.49 330.61 241.3K
12:06 330.68 330.68 330.65 330.65 125.4K
12:07 330.62 330.72 330.62 330.72 183.8K
12:08 330.66 330.66 330.54 330.54 102.4K
12:09 330.53 330.53 330.39 330.40 272.4K
12:10 330.40 330.54 330.36 330.44 332.2K
12:11 330.48 330.48 330.38 330.38 334.2K
12:12 330.36 330.47 330.32 330.47 388.7K
12:13 330.39 330.51 330.39 330.49 235.7K
12:14 330.54 330.54 330.46 330.47 174.2K
12:15 330.45 330.47 330.45 330.46 120.0K
12:16 330.45 330.58 330.45 330.57 221.5K
12:17 330.55 330.65 330.55 330.65 134.3K
12:18 330.65 330.65 330.56 330.60 244.1K
12:19 330.55 330.65 330.55 330.63 397.5K
12:20 330.69 330.69 330.66 330.66 284.9K
12:21 330.67 330.67 330.67 330.67 98.3K
12:22 330.67 330.67 330.63 330.63 179.5K
12:23 330.63 330.63 330.61 330.62 234.6K
12:24 330.63 330.63 330.55 330.56 137.1K
12:25 330.59 330.74 330.57 330.74 302.3K
12:26 330.67 330.75 330.67 330.75 172.7K
12:27 330.77 330.78 330.73 330.75 117.2K
12:28 330.79 330.83 330.75 330.76 89.2K
12:29 330.73 330.80 330.73 330.75 240.8K
12:30 330.75 330.75 330.69 330.69 213.7K
12:31 330.67 330.75 330.67 330.75 92.4K
12:32 330.68 330.74 330.68 330.71 244.2K
12:33 330.75 330.75 330.67 330.68 131.9K
12:34 330.71 330.71 330.68 330.71 152.5K
12:35 330.73 330.73 330.53 330.53 137.3K
12:36 330.53 330.67 330.53 330.63 261.5K
12:37 330.62 330.62 330.55 330.61 284.6K
12:38 330.50 330.66 330.49 330.66 105.5K
12:39 330.63 330.68 330.63 330.68 173.1K
12:40 330.63 330.63 330.61 330.62 103.0K
12:41 330.56 330.56 330.50 330.50 122.5K
12:42 330.58 330.69 330.58 330.69 208.2K
12:43 330.66 330.66 330.62 330.62 105.0K
12:44 330.60 330.69 330.57 330.69 233.4K
12:45 330.69 330.69 330.66 330.68 134.8K
12:46 330.60 330.63 330.60 330.63 160.8K
12:47 330.61 330.75 330.61 330.75 412.3K
12:48 330.68 330.68 330.61 330.63 257.3K
12:49 330.63 330.63 330.56 330.61 247.9K
12:50 330.62 330.64 330.58 330.61 189.4K
12:51 330.60 330.60 330.38 330.38 223.3K
12:52 330.47 330.47 330.42 330.45 368.8K
12:53 330.50 330.57 330.46 330.57 264.0K
12:54 330.58 330.58 330.55 330.56 112.3K
12:55 330.44 330.48 330.43 330.43 101.4K
12:56 330.57 330.58 330.52 330.53 259.5K
12:57 330.55 330.56 330.53 330.53 220.1K
12:58 330.52 330.52 330.39 330.47 180.5K
12:59 330.43 330.68 330.43 330.66 317.3K
13:00 330.64 330.67 330.61 330.67 174.5K
13:01 330.71 330.71 330.64 330.65 176.9K
13:02 330.62 330.62 330.60 330.60 172.7K
13:03 330.60 330.64 330.58 330.64 149.5K
13:04 330.61 330.63 330.58 330.58 199.1K
13:05 330.55 330.59 330.55 330.59 520.8K
13:06 330.60 330.62 330.59 330.59 148.1K
13:07 330.54 330.57 330.53 330.53 176.6K
13:08 330.62 330.65 330.58 330.58 290.6K
13:09 330.55 330.55 330.50 330.50 73.9K
13:10 330.51 330.53 330.51 330.53 128.1K
13:11 330.57 330.57 330.52 330.55 148.9K
13:12 330.51 330.51 330.47 330.47 204.6K
13:13 330.51 330.51 330.45 330.46 389.1K
13:14 330.48 330.49 330.44 330.45 136.0K
13:15 330.30 330.37 330.28 330.28 243.5K
13:16 330.29 330.46 330.29 330.46 340.3K
13:17 330.36 330.53 330.36 330.42 164.0K
13:18 330.46 330.46 330.40 330.44 183.9K
13:19 330.48 330.48 330.44 330.47 263.3K
13:20 330.44 330.56 330.41 330.56 277.0K
13:21 330.53 330.60 330.53 330.55 292.3K
13:22 330.58 330.67 330.58 330.66 117.4K
13:23 330.74 330.76 330.69 330.75 159.6K
13:24 330.75 330.84 330.75 330.84 222.6K
13:25 330.86 330.86 330.69 330.69 154.7K
13:26 330.72 330.77 330.72 330.75 185.3K
13:27 330.75 330.96 330.75 330.89 158.9K
13:28 330.94 330.94 330.90 330.93 221.0K
13:29 330.85 330.89 330.79 330.79 108.5K
13:30 330.82 330.82 330.75 330.76 423.9K
13:31 330.74 330.81 330.74 330.81 127.6K
13:32 330.81 330.88 330.74 330.74 447.7K
13:33 330.74 330.77 330.74 330.75 150.3K
13:34 330.74 330.76 330.71 330.71 195.3K
13:35 330.62 330.63 330.60 330.62 180.1K
13:36 330.68 330.68 330.60 330.62 646.0K
13:37 330.56 330.63 330.56 330.62 125.5K
13:38 330.57 330.57 330.48 330.48 111.7K
13:39 330.40 330.44 330.38 330.42 350.5K
13:40 330.42 330.42 330.38 330.41 254.0K
13:41 330.36 330.45 330.36 330.45 202.3K
13:42 330.44 330.44 330.39 330.41 349.9K
13:43 330.41 330.41 330.38 330.38 311.5K
13:44 330.41 330.43 330.32 330.43 237.5K
13:45 330.44 330.44 330.41 330.44 255.8K
13:46 330.37 330.49 330.37 330.45 330.8K
13:47 330.48 330.48 330.42 330.44 241.3K
13:48 330.38 330.46 330.38 330.43 413.9K
13:49 330.45 330.47 330.44 330.47 136.6K
13:50 330.48 330.48 330.43 330.43 121.8K
13:51 330.39 330.42 330.38 330.38 210.0K
13:52 330.41 330.41 330.31 330.31 185.1K
13:53 330.32 330.32 330.21 330.21 282.1K
13:54 330.21 330.26 330.17 330.17 130.1K
13:55 330.19 330.21 330.17 330.17 219.2K
13:56 330.16 330.19 330.16 330.17 161.9K
13:57 330.18 330.19 330.13 330.19 160.0K
13:58 330.31 330.31 330.28 330.31 382.0K
13:59 330.26 330.26 330.21 330.23 508.3K
14:00 330.25 330.25 330.18 330.20 515.2K
14:01 330.21 330.24 330.20 330.20 251.5K
14:02 330.19 330.22 330.18 330.18 280.0K
14:03 330.14 330.20 330.13 330.20 160.2K
14:04 330.24 330.24 330.22 330.24 157.4K
14:05 330.22 330.22 330.18 330.18 209.9K
14:06 330.14 330.19 330.13 330.16 129.5K
14:07 330.15 330.15 330.09 330.09 219.1K
14:08 330.09 330.12 330.09 330.12 266.1K
14:09 330.08 330.08 329.90 329.93 380.5K
14:10 329.92 329.92 329.85 329.85 165.7K
14:11 329.83 329.86 329.83 329.84 151.4K
14:12 329.91 329.93 329.86 329.93 250.3K
14:13 329.91 329.91 329.85 329.85 176.6K
14:14 329.87 329.87 329.76 329.76 207.4K
14:15 329.70 329.76 329.67 329.67 229.6K
14:16 329.75 329.75 329.71 329.71 270.6K
14:17 329.74 329.80 329.73 329.80 250.7K
14:18 329.87 329.87 329.78 329.82 251.6K
14:19 329.82 329.82 329.79 329.82 226.5K
14:20 329.85 329.87 329.82 329.82 287.6K
14:21 329.75 329.80 329.75 329.79 190.3K
14:22 329.74 329.79 329.73 329.73 370.7K
14:23 329.74 329.78 329.71 329.71 177.5K
14:24 329.66 329.66 329.53 329.61 1,049.4K
14:25 329.56 329.59 329.53 329.57 515.2K
14:26 329.61 329.64 329.51 329.64 623.6K
14:27 329.61 329.62 329.57 329.58 424.8K
14:28 329.59 329.73 329.59 329.69 537.5K
14:29 329.71 329.96 329.71 329.96 809.5K
14:30 329.87 329.97 329.87 329.95 688.5K
14:31 329.95 329.95 329.72 329.72 1,068.0K
14:32 329.73 330.04 329.73 330.04 752.8K
14:33 330.12 330.24 330.12 330.24 815.5K
14:34 330.21 330.33 330.21 330.22 785.7K
14:35 330.28 330.34 330.28 330.30 709.2K
14:36 330.31 330.39 330.31 330.39 475.5K
14:37 330.43 330.59 330.43 330.53 909.1K
14:38 330.52 330.52 330.44 330.45 2,747.0K
14:39 330.51 330.58 330.49 330.57 998.6K
14:40 330.47 330.47 330.35 330.41 1,379.3K
14:41 330.39 330.54 330.39 330.54 1,997.3K
14:42 330.48 330.53 330.39 330.39 1,613.2K
14:43 330.33 330.33 330.02 330.02 2,210.0K
14:44 329.97 330.00 329.96 330.00 1,975.2K
14:45 330.07 330.11 329.98 329.98 1,729.4K
14:46 329.88 329.88 329.75 329.75 1,984.1K
14:47 329.80 330.06 329.80 330.06 1,886.3K
14:48 330.04 330.04 329.92 329.92 1,972.3K
14:49 329.85 329.93 329.85 329.90 1,863.5K
14:50 329.91 330.00 329.91 330.00 2,172.5K
14:51 330.00 330.01 329.86 329.90 6,891.2K
14:52 329.90 329.90 329.74 329.74 1,413.0K
14:53 329.83 329.89 329.82 329.84 1,661.3K
14:54 329.81 329.87 329.81 329.85 2,353.3K
14:55 329.92 329.94 329.91 329.94 2,187.7K
14:56 330.05 330.18 330.04 330.18 3,403.4K
14:57 330.17 330.17 330.13 330.13 2,189.3K
14:58 330.16 330.16 329.97 329.97 2,242.7K
14:59 329.90 330.06 329.90 330.06 68,640.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar