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
08:30 325.08 325.08 324.75 324.75 130.2K
08:31 324.96 324.96 324.79 324.79 211.6K
08:32 324.47 324.47 324.30 324.30 229.0K
08:33 324.41 324.62 324.41 324.55 179.7K
08:34 324.51 324.51 324.35 324.35 81.0K
08:35 323.96 324.52 323.96 324.52 155.5K
08:36 324.25 324.25 324.14 324.23 361.6K
08:37 324.21 324.32 324.10 324.10 128.4K
08:38 324.24 324.60 324.24 324.55 220.9K
08:39 324.63 325.05 324.63 325.05 95.7K
08:40 325.01 325.01 324.78 324.84 93.5K
08:41 324.84 324.84 324.65 324.65 107.8K
08:42 324.80 324.80 324.59 324.59 108.9K
08:43 324.49 324.61 324.45 324.61 69.4K
08:44 324.64 324.64 324.52 324.54 63.4K
08:45 324.65 324.65 324.55 324.64 95.7K
08:46 324.65 324.71 324.55 324.55 79.8K
08:47 324.60 324.60 324.37 324.39 199.7K
08:48 324.42 324.50 324.18 324.50 79.5K
08:49 324.69 324.69 324.54 324.61 59.9K
08:50 324.57 324.60 324.52 324.52 270.1K
08:51 324.45 324.45 324.29 324.31 237.4K
08:52 324.28 324.28 323.94 323.96 141.5K
08:53 323.86 323.86 323.69 323.69 78.7K
08:54 323.66 323.66 323.62 323.63 128.0K
08:55 323.67 323.71 323.58 323.58 234.0K
08:56 323.60 323.60 323.50 323.59 78.8K
08:57 323.58 323.58 323.51 323.51 543.0K
08:58 323.49 323.49 323.28 323.30 98.9K
08:59 323.19 323.19 323.00 323.07 143.9K
09:00 322.98 323.18 322.92 323.18 284.1K
09:01 323.13 323.13 322.94 322.96 95.6K
09:02 323.01 323.01 322.84 322.84 226.1K
09:03 322.74 322.84 322.74 322.79 155.8K
09:04 322.96 322.96 322.89 322.89 134.0K
09:05 322.86 322.89 322.86 322.87 456.0K
09:06 322.73 322.73 322.56 322.56 125.1K
09:07 322.54 322.56 322.54 322.56 403.6K
09:08 322.58 322.58 322.50 322.57 259.9K
09:09 322.56 322.57 322.54 322.54 197.3K
09:10 322.59 322.59 322.57 322.59 131.4K
09:11 322.73 322.77 322.63 322.66 391.0K
09:12 322.65 322.67 322.60 322.67 287.1K
09:13 322.77 323.07 322.77 323.07 194.9K
09:14 323.11 323.17 323.09 323.17 139.5K
09:15 323.17 323.17 322.92 322.92 138.7K
09:16 323.02 323.22 323.02 323.18 175.4K
09:17 323.07 323.07 322.91 322.91 5,202.6K
09:18 322.97 323.02 322.82 323.02 155.0K
09:19 322.95 322.97 322.89 322.89 82.5K
09:20 322.76 323.11 322.76 323.11 259.1K
09:21 322.99 323.06 322.83 323.06 193.6K
09:22 323.08 323.32 323.08 323.32 234.6K
09:23 323.34 323.45 323.34 323.35 224.8K
09:24 323.82 323.82 323.79 323.81 333.3K
09:25 323.79 323.79 323.69 323.72 106.1K
09:26 323.63 323.63 323.54 323.54 72.3K
09:27 323.49 323.49 323.34 323.34 430.9K
09:28 323.36 323.36 323.17 323.17 181.2K
09:29 323.11 323.11 323.00 323.00 397.9K
09:30 323.08 323.16 323.08 323.15 228.1K
09:31 323.19 323.19 323.10 323.11 268.8K
09:32 323.11 323.14 323.11 323.12 211.1K
09:33 323.11 323.14 323.10 323.13 264.8K
09:34 323.09 323.12 323.05 323.12 76.5K
09:35 323.26 323.26 323.04 323.04 418.9K
09:36 322.99 322.99 322.89 322.98 162.7K
09:37 322.96 323.04 322.96 323.04 235.3K
09:38 323.03 323.10 323.01 323.01 193.4K
09:39 323.02 323.06 323.02 323.03 156.5K
09:40 322.99 323.01 322.96 322.99 85.7K
09:41 322.97 323.01 322.96 323.01 86.9K
09:42 322.96 323.03 322.96 322.99 105.1K
09:43 322.95 322.95 322.92 322.92 167.9K
09:44 322.92 322.98 322.86 322.98 122.5K
09:45 322.99 323.06 322.99 323.06 100.9K
09:46 323.12 323.15 323.12 323.12 90.5K
09:47 323.10 323.10 323.02 323.07 1,322.4K
09:48 323.18 323.18 323.14 323.14 103.4K
09:49 323.13 323.13 323.10 323.10 269.1K
09:50 323.10 323.11 323.07 323.07 144.2K
09:51 323.11 323.12 323.07 323.07 143.5K
09:52 323.07 323.07 322.91 322.91 105.5K
09:53 322.93 323.01 322.93 322.98 293.7K
09:54 322.98 322.98 322.91 322.91 383.7K
09:55 322.85 322.86 322.78 322.78 427.2K
09:56 322.73 322.73 322.52 322.52 296.5K
09:57 322.49 322.49 322.36 322.39 235.6K
09:58 322.46 322.46 322.29 322.29 246.0K
09:59 322.24 322.26 322.24 322.26 180.0K
10:00 322.22 322.23 322.20 322.23 107.5K
10:01 322.19 322.22 322.14 322.22 137.2K
10:02 322.26 322.26 321.94 321.96 774.1K
10:03 321.94 321.95 321.90 321.90 731.9K
10:04 321.84 321.84 321.65 321.65 565.9K
10:05 321.67 321.78 321.67 321.76 170.4K
10:06 321.80 321.80 321.67 321.67 127.0K
10:07 321.69 321.72 321.64 321.64 435.8K
10:08 321.58 321.58 321.07 321.07 341.7K
10:09 320.97 320.97 320.91 320.92 255.4K
10:10 321.02 321.12 321.01 321.01 259.2K
10:11 320.96 321.12 320.96 321.12 102.4K
10:12 321.16 321.16 321.12 321.15 152.7K
10:13 321.18 321.31 321.18 321.31 318.3K
10:14 321.34 321.42 321.33 321.42 377.9K
10:15 321.52 321.59 321.52 321.58 273.8K
10:16 321.58 321.63 321.58 321.61 102.4K
10:17 321.60 321.65 321.57 321.57 86.1K
10:18 321.63 321.71 321.63 321.69 387.3K
10:19 321.59 321.61 321.55 321.55 227.7K
10:20 321.61 321.64 321.59 321.59 227.1K
10:21 321.56 321.72 321.56 321.72 541.0K
10:22 321.65 321.65 321.31 321.33 382.2K
10:23 321.31 321.31 321.11 321.11 261.1K
10:24 321.21 321.21 321.18 321.18 106.7K
10:25 321.21 321.24 321.20 321.21 156.7K
10:26 321.24 321.24 320.95 320.98 239.5K
10:27 320.98 320.98 320.81 320.86 325.5K
10:28 320.85 320.85 320.70 320.70 371.2K
10:29 320.72 320.72 320.51 320.54 291.8K
10:30 320.56 320.56 320.51 320.55 331.6K
10:31 320.61 320.61 320.50 320.60 180.7K
10:32 320.61 320.67 320.61 320.67 129.7K
10:33 320.74 320.81 320.71 320.81 159.2K
10:34 320.84 321.12 320.84 321.12 277.7K
10:35 321.08 321.08 320.91 320.91 142.8K
10:36 320.95 320.95 320.77 320.81 174.3K
10:37 320.77 320.77 320.58 320.58 135.4K
10:38 320.55 320.60 320.55 320.60 289.2K
10:39 320.62 320.62 320.59 320.62 134.0K
10:40 320.61 320.61 320.45 320.45 345.8K
10:41 320.46 320.49 320.46 320.48 155.2K
10:42 320.48 320.48 320.39 320.40 242.3K
10:43 320.53 320.64 320.53 320.64 200.3K
10:44 320.56 320.56 320.50 320.50 164.7K
10:45 320.47 320.54 320.41 320.54 295.6K
10:46 320.51 320.51 320.43 320.43 300.5K
10:47 320.45 320.49 320.43 320.49 369.7K
10:48 320.36 320.44 320.36 320.41 239.0K
10:49 320.45 320.48 320.45 320.46 293.5K
10:50 320.50 320.51 320.45 320.45 221.9K
10:51 320.46 320.50 320.46 320.50 111.1K
10:52 320.50 320.50 320.43 320.43 345.2K
10:53 320.45 320.45 320.37 320.44 271.6K
10:54 320.38 320.47 320.38 320.47 94.0K
10:55 320.42 320.50 320.42 320.48 122.4K
10:56 320.45 320.45 320.27 320.27 306.2K
10:57 320.27 320.27 320.23 320.24 72.4K
10:58 320.25 320.28 320.22 320.28 154.3K
10:59 320.31 320.41 320.31 320.37 78.3K
11:00 320.33 320.38 320.25 320.25 230.0K
11:01 320.23 320.28 320.19 320.28 115.6K
11:02 320.23 320.24 320.23 320.23 120.5K
11:03 320.25 320.36 320.25 320.36 111.6K
11:04 320.34 320.38 320.34 320.38 334.9K
11:05 320.40 320.45 320.39 320.45 178.0K
11:06 320.48 320.52 320.48 320.51 178.4K
11:07 320.49 320.50 320.47 320.50 110.3K
11:08 320.52 320.61 320.52 320.58 120.0K
11:09 320.59 320.59 320.54 320.55 91.4K
11:10 320.60 320.66 320.60 320.66 79.6K
11:11 320.65 320.66 320.50 320.50 447.9K
11:12 320.52 320.52 320.49 320.49 126.8K
11:13 320.51 320.52 320.45 320.52 150.4K
11:14 320.39 320.39 320.30 320.31 324.3K
11:15 320.35 320.35 320.26 320.32 318.6K
11:16 320.31 320.32 320.27 320.27 115.4K
11:17 320.25 320.26 320.24 320.26 159.2K
11:18 320.29 320.29 320.16 320.16 312.1K
11:19 320.14 320.16 320.13 320.13 128.9K
11:20 320.09 320.09 320.05 320.05 192.4K
11:21 320.00 320.00 319.93 319.95 215.9K
11:22 320.01 320.04 319.97 319.97 101.3K
11:23 319.94 319.94 319.86 319.86 73.9K
11:24 319.83 319.86 319.76 319.76 211.4K
11:25 319.80 319.80 319.72 319.72 152.9K
11:26 319.74 319.76 319.74 319.76 125.7K
11:27 319.77 319.77 319.65 319.65 211.2K
11:28 319.60 319.60 319.52 319.52 256.1K
11:29 319.53 319.59 319.53 319.57 192.3K
11:30 319.44 319.44 319.27 319.27 625.4K
11:31 319.25 319.30 319.25 319.30 259.9K
11:32 319.27 319.27 319.14 319.14 203.5K
11:33 319.15 319.22 319.12 319.12 315.9K
11:34 319.11 319.12 318.98 318.98 139.0K
11:35 318.96 318.96 318.88 318.90 136.1K
11:36 318.99 318.99 318.96 318.96 143.1K
11:37 318.89 319.04 318.89 319.00 230.0K
11:38 318.88 318.93 318.88 318.91 218.8K
11:39 318.89 318.94 318.80 318.80 414.4K
11:40 318.78 318.78 318.69 318.69 233.4K
11:41 318.59 318.67 318.58 318.67 220.8K
11:42 318.65 318.65 318.56 318.56 162.5K
11:43 318.46 318.48 318.44 318.44 386.0K
11:44 318.50 318.51 318.48 318.51 195.9K
11:45 318.53 318.54 318.48 318.50 188.1K
11:46 318.55 318.64 318.55 318.64 225.3K
11:47 318.71 318.72 318.64 318.67 125.9K
11:48 318.72 318.73 318.70 318.73 162.7K
11:49 318.76 318.90 318.76 318.88 161.7K
11:50 318.86 318.89 318.86 318.87 204.3K
11:51 318.84 318.84 318.82 318.84 91.4K
11:52 318.88 318.91 318.83 318.83 326.9K
11:53 318.85 318.85 318.77 318.77 98.1K
11:54 318.73 318.73 318.59 318.59 433.8K
11:55 318.44 318.51 318.38 318.51 6,401.5K
11:56 318.53 318.53 318.36 318.36 199.4K
11:57 318.36 318.40 318.27 318.27 290.7K
11:58 318.23 318.40 318.23 318.40 172.7K
11:59 318.42 318.44 318.34 318.34 138.1K
12:00 318.27 318.28 318.24 318.24 189.4K
12:01 318.19 318.24 318.19 318.24 280.8K
12:02 318.34 318.37 318.34 318.34 541.5K
12:03 318.39 318.46 318.39 318.46 214.0K
12:04 318.52 318.52 318.42 318.42 144.8K
12:05 318.43 318.61 318.43 318.61 219.4K
12:06 318.66 318.74 318.66 318.74 496.0K
12:07 318.89 319.13 318.89 319.13 399.7K
12:08 319.21 319.22 319.13 319.13 426.2K
12:09 319.14 319.21 319.14 319.21 371.3K
12:10 319.26 319.28 319.24 319.28 271.7K
12:11 319.24 319.26 319.15 319.15 309.6K
12:12 319.22 319.24 319.17 319.17 352.8K
12:13 319.16 319.20 319.16 319.19 273.5K
12:14 319.21 319.37 319.21 319.37 253.4K
12:15 319.40 319.50 319.40 319.50 1,026.3K
12:16 319.46 319.50 319.44 319.44 456.3K
12:17 319.44 319.44 319.23 319.23 342.2K
12:18 319.26 319.29 319.24 319.29 597.3K
12:19 319.31 319.39 319.31 319.39 235.5K
12:20 319.39 319.42 319.37 319.42 252.6K
12:21 319.44 319.49 319.43 319.49 205.8K
12:22 319.49 319.53 319.46 319.51 350.9K
12:23 319.49 319.57 319.49 319.57 350.8K
12:24 319.54 319.57 319.52 319.55 266.3K
12:25 319.53 319.53 319.44 319.44 312.4K
12:26 319.47 319.48 319.45 319.48 199.9K
12:27 319.42 319.52 319.42 319.52 333.4K
12:28 319.53 319.68 319.49 319.68 205.7K
12:29 319.64 319.64 319.55 319.55 496.7K
12:30 319.68 319.71 319.64 319.67 445.6K
12:31 319.64 319.69 319.63 319.69 353.0K
12:32 319.67 319.67 319.59 319.59 510.7K
12:33 319.53 319.54 319.48 319.48 386.0K
12:34 319.45 319.48 319.45 319.48 152.6K
12:35 319.51 319.53 319.51 319.51 236.9K
12:36 319.51 319.64 319.51 319.61 199.9K
12:37 319.65 319.65 319.55 319.55 451.8K
12:38 319.63 319.74 319.59 319.74 299.6K
12:39 319.80 319.80 319.69 319.71 245.8K
12:40 319.68 319.74 319.68 319.69 261.1K
12:41 319.61 319.62 319.57 319.57 523.2K
12:42 319.55 319.64 319.55 319.60 884.3K
12:43 319.64 319.70 319.64 319.70 716.7K
12:44 319.66 319.77 319.66 319.66 342.7K
12:45 319.69 319.74 319.69 319.70 291.2K
12:46 319.69 319.69 319.68 319.68 370.9K
12:47 319.66 319.71 319.63 319.71 184.4K
12:48 319.81 319.86 319.77 319.77 505.5K
12:49 319.67 319.67 319.32 319.32 596.9K
12:50 319.31 319.35 319.31 319.34 294.1K
12:51 319.34 319.53 319.34 319.43 401.2K
12:52 319.42 319.42 319.38 319.41 546.1K
12:53 319.35 319.47 319.35 319.47 447.2K
12:54 319.55 319.59 319.55 319.59 377.8K
12:55 319.56 319.61 319.56 319.61 368.5K
12:56 319.62 319.65 319.56 319.56 435.9K
12:57 319.58 319.58 319.53 319.57 166.1K
12:58 319.65 319.75 319.64 319.73 298.8K
12:59 319.69 319.82 319.69 319.82 595.2K
13:00 319.85 319.85 319.79 319.79 263.6K
13:01 319.77 319.80 319.75 319.80 438.2K
13:02 319.80 319.80 319.73 319.73 1,422.7K
13:03 319.68 319.68 319.62 319.62 345.8K
13:04 319.61 319.63 319.55 319.55 618.6K
13:05 319.60 319.75 319.60 319.75 308.2K
13:06 319.73 319.78 319.71 319.78 172.8K
13:07 319.79 319.84 319.79 319.84 203.5K
13:08 319.86 319.94 319.86 319.94 216.1K
13:09 319.92 319.97 319.89 319.97 269.1K
13:10 319.96 319.96 319.87 319.87 238.4K
13:11 319.80 319.86 319.71 319.71 177.2K
13:12 319.69 319.69 319.66 319.69 235.4K
13:13 319.60 319.62 319.60 319.61 226.4K
13:14 319.64 319.76 319.64 319.71 290.5K
13:15 319.71 319.78 319.71 319.78 407.8K
13:16 319.79 319.83 319.78 319.83 243.5K
13:17 319.84 319.89 319.84 319.89 269.9K
13:18 319.91 319.99 319.91 319.95 415.8K
13:19 319.89 319.97 319.89 319.97 259.6K
13:20 319.94 320.00 319.94 319.98 228.3K
13:21 319.95 319.97 319.95 319.96 629.1K
13:22 319.97 320.18 319.97 320.18 289.2K
13:23 320.28 320.43 320.28 320.43 729.1K
13:24 320.60 320.72 320.60 320.72 570.8K
13:25 320.71 320.71 320.56 320.56 304.7K
13:26 320.46 320.46 320.25 320.25 322.5K
13:27 320.21 320.25 320.19 320.25 256.5K
13:28 320.28 320.43 320.28 320.43 221.5K
13:29 320.38 320.38 320.33 320.33 338.8K
13:30 320.31 320.36 320.31 320.31 259.1K
13:31 320.18 320.28 320.18 320.28 395.7K
13:32 320.22 320.46 320.22 320.46 502.8K
13:33 320.52 320.52 320.46 320.46 391.8K
13:34 320.44 320.45 320.43 320.43 338.5K
13:35 320.41 320.41 320.35 320.38 397.4K
13:36 320.37 320.41 320.37 320.41 353.0K
13:37 320.17 320.34 320.17 320.34 687.7K
13:38 320.45 320.50 320.39 320.50 484.9K
13:39 320.48 320.58 320.48 320.58 294.6K
13:40 320.54 320.54 320.43 320.45 398.3K
13:41 320.46 320.70 320.46 320.70 552.5K
13:42 320.76 320.76 320.74 320.74 270.7K
13:43 320.69 320.69 320.53 320.53 932.2K
13:44 320.42 320.43 320.34 320.34 365.7K
13:45 320.35 320.39 320.35 320.36 237.5K
13:46 320.36 320.46 320.36 320.46 231.2K
13:47 320.40 320.47 320.40 320.45 283.0K
13:48 320.40 320.44 320.40 320.43 408.1K
13:49 320.41 320.41 320.35 320.36 441.1K
13:50 320.48 320.48 320.45 320.48 453.1K
13:51 320.44 320.44 320.38 320.38 286.4K
13:52 320.41 320.51 320.35 320.51 5,362.4K
13:53 320.52 320.52 320.42 320.42 415.2K
13:54 320.41 320.41 320.28 320.32 289.3K
13:55 320.29 320.34 320.29 320.34 441.2K
13:56 320.31 320.38 320.30 320.34 276.3K
13:57 320.36 320.38 320.33 320.33 253.8K
13:58 320.36 320.38 320.30 320.30 590.9K
13:59 320.28 320.30 320.27 320.28 353.9K
14:00 320.34 320.42 320.32 320.42 356.6K
14:01 320.38 320.41 320.31 320.41 419.0K
14:02 320.35 320.42 320.35 320.42 298.8K
14:03 320.36 320.36 320.33 320.36 330.0K
14:04 320.34 320.34 320.28 320.30 505.3K
14:05 320.26 320.29 320.26 320.29 406.1K
14:06 320.32 320.48 320.32 320.47 381.6K
14:07 320.22 320.25 320.19 320.19 543.0K
14:08 320.21 320.29 320.21 320.29 262.1K
14:09 320.30 320.31 320.28 320.28 325.8K
14:10 320.26 320.31 320.26 320.27 305.4K
14:11 320.30 320.31 320.27 320.27 364.8K
14:12 320.29 320.29 320.23 320.23 257.4K
14:13 320.24 320.45 320.24 320.45 317.2K
14:14 320.40 320.66 320.40 320.65 388.6K
14:15 320.59 320.59 320.50 320.50 349.9K
14:16 320.48 320.48 320.32 320.38 340.6K
14:17 320.41 320.44 320.37 320.37 223.3K
14:18 320.32 320.35 320.32 320.35 361.3K
14:19 320.33 320.33 320.27 320.27 357.4K
14:20 320.25 320.30 320.25 320.25 272.9K
14:21 320.26 320.30 320.26 320.30 284.5K
14:22 320.26 320.26 320.23 320.23 336.2K
14:23 320.19 320.25 320.14 320.14 285.5K
14:24 320.15 320.18 320.12 320.12 652.3K
14:25 320.07 320.07 319.94 319.94 437.2K
14:26 319.96 319.96 319.86 319.92 656.2K
14:27 319.88 319.88 319.85 319.88 335.0K
14:28 319.83 319.90 319.83 319.90 236.7K
14:29 319.85 319.85 319.74 319.74 482.8K
14:30 319.72 319.72 319.56 319.56 446.4K
14:31 319.58 319.79 319.58 319.71 2,416.0K
14:32 319.73 319.77 319.71 319.77 510.6K
14:33 319.75 319.75 319.72 319.72 371.1K
14:34 319.71 319.72 319.67 319.67 455.2K
14:35 319.65 319.65 319.55 319.55 468.4K
14:36 319.53 319.53 319.50 319.50 486.0K
14:37 319.50 319.60 319.50 319.60 577.4K
14:38 319.61 319.75 319.61 319.75 764.2K
14:39 319.75 319.75 319.66 319.66 552.7K
14:40 319.73 319.99 319.73 319.99 774.6K
14:41 320.00 320.02 319.95 319.95 1,050.4K
14:42 319.81 319.81 319.79 319.79 1,262.2K
14:43 319.72 319.76 319.69 319.72 867.5K
14:44 319.67 319.77 319.67 319.77 1,178.6K
14:45 319.79 319.79 319.69 319.69 1,066.2K
14:46 319.71 319.83 319.71 319.83 1,400.2K
14:47 319.82 319.82 319.78 319.80 1,277.7K
14:48 319.76 319.83 319.76 319.83 901.2K
14:49 319.69 319.69 319.63 319.63 1,384.0K
14:50 319.67 319.99 319.67 319.99 1,678.7K
14:51 319.91 319.96 319.91 319.91 1,509.5K
14:52 319.87 319.89 319.86 319.86 2,137.9K
14:53 319.85 319.96 319.85 319.95 1,713.5K
14:54 319.83 319.99 319.83 319.99 2,500.6K
14:55 320.00 320.16 320.00 320.12 1,436.2K
14:56 320.19 320.19 320.16 320.18 1,349.4K
14:57 320.24 320.27 320.11 320.11 1,496.6K
14:58 320.04 320.04 319.83 319.83 1,534.9K
14:59 319.69 319.77 319.48 319.48 87,072.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar