S&PBmv Ipc Ind De Rsgo Pnderado

MXPR0
🏛️ Mexiko →
360.19
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:30 320.58 320.58 319.82 319.82 597.6K
08:31 319.85 319.85 319.43 319.43 194.9K
08:32 319.54 319.69 319.53 319.53 78.8K
08:33 319.55 319.64 319.46 319.64 111.1K
08:34 319.68 319.68 319.35 319.35 100.7K
08:35 319.52 319.52 319.41 319.50 337.6K
08:36 319.27 319.27 319.07 319.07 117.7K
08:37 318.79 318.86 318.70 318.73 1,084.8K
08:38 318.69 318.79 318.69 318.79 218.6K
08:39 318.85 319.05 318.85 318.95 150.2K
08:40 319.02 319.37 319.02 319.37 106.6K
08:41 319.32 319.32 319.20 319.20 117.1K
08:42 319.10 319.43 319.10 319.43 42.3K
08:43 319.23 319.23 319.10 319.19 71.4K
08:44 319.19 319.74 319.19 319.74 96.8K
08:45 319.70 319.70 319.55 319.68 120.7K
08:46 319.80 319.90 319.80 319.86 126.8K
08:47 320.01 320.03 319.90 319.90 78.1K
08:48 319.95 320.08 319.95 320.08 101.3K
08:49 319.97 320.21 319.97 320.21 80.6K
08:50 320.08 320.24 320.02 320.24 230.5K
08:51 320.34 320.34 320.09 320.22 268.7K
08:52 320.14 320.23 320.14 320.18 160.0K
08:53 320.32 320.32 320.14 320.14 124.6K
08:54 320.22 320.42 320.22 320.42 173.2K
08:55 320.42 320.52 320.39 320.39 114.2K
08:56 320.48 320.58 320.48 320.58 95.9K
08:57 320.59 320.59 320.43 320.43 281.8K
08:58 320.43 320.43 320.33 320.37 150.7K
08:59 320.39 320.64 320.39 320.60 144.5K
09:00 320.58 320.58 320.42 320.42 246.7K
09:01 320.49 320.54 320.34 320.36 72.2K
09:02 320.31 320.34 320.21 320.21 172.3K
09:03 320.17 320.47 320.17 320.41 100.2K
09:04 320.46 320.62 320.36 320.62 149.1K
09:05 320.67 320.90 320.63 320.63 270.9K
09:06 320.74 320.81 320.74 320.81 198.0K
09:07 320.92 320.96 320.91 320.91 10,236.1K
09:08 320.89 320.89 320.55 320.59 280.4K
09:09 320.55 320.55 320.37 320.37 246.8K
09:10 320.31 320.53 320.31 320.50 265.8K
09:11 320.40 320.40 320.09 320.09 164.6K
09:12 320.12 320.17 320.07 320.07 102.2K
09:13 320.06 320.08 320.04 320.06 212.0K
09:14 320.13 320.28 320.13 320.24 185.7K
09:15 320.26 320.26 320.16 320.18 149.5K
09:16 320.16 320.26 320.16 320.24 96.4K
09:17 320.29 320.30 320.25 320.25 92.7K
09:18 320.42 320.43 320.40 320.43 68.3K
09:19 320.44 320.53 320.44 320.47 230.2K
09:20 320.35 320.35 320.24 320.26 115.3K
09:21 320.24 320.33 320.24 320.33 135.1K
09:22 320.34 320.47 320.34 320.47 98.3K
09:23 320.51 320.70 320.51 320.70 91.5K
09:24 320.65 320.74 320.65 320.74 506.0K
09:25 320.77 320.77 320.60 320.64 268.6K
09:26 320.69 320.75 320.69 320.74 650.4K
09:27 320.85 320.91 320.55 320.55 172.0K
09:28 320.50 320.64 320.50 320.64 127.5K
09:29 320.64 320.71 320.60 320.71 167.8K
09:30 320.63 320.63 320.39 320.51 130.6K
09:31 320.51 320.62 320.51 320.62 71.7K
09:32 320.67 320.76 320.67 320.76 133.0K
09:33 320.77 320.93 320.77 320.93 120.6K
09:34 320.97 321.10 320.97 321.10 206.3K
09:35 321.11 321.22 321.11 321.14 145.5K
09:36 321.21 321.34 321.21 321.24 257.9K
09:37 321.24 321.27 321.21 321.27 231.4K
09:38 321.37 321.37 321.02 321.08 255.0K
09:39 321.09 321.11 321.07 321.11 114.9K
09:40 321.09 321.09 320.84 320.85 229.9K
09:41 320.88 320.90 320.87 320.90 94.2K
09:42 321.00 321.00 320.97 320.99 80.3K
09:43 320.97 321.03 320.97 321.03 198.7K
09:44 321.03 321.04 321.02 321.04 99.8K
09:45 321.07 321.15 321.07 321.15 101.8K
09:46 321.20 321.23 321.18 321.20 107.9K
09:47 321.21 321.21 321.15 321.15 85.6K
09:48 321.05 321.10 321.05 321.06 103.0K
09:49 321.12 321.19 321.12 321.19 93.3K
09:50 321.15 321.17 321.15 321.17 53.8K
09:51 321.18 321.18 321.05 321.05 86.0K
09:52 321.04 321.12 321.04 321.12 92.7K
09:53 321.11 321.17 321.05 321.17 117.9K
09:54 321.14 321.14 321.08 321.11 109.0K
09:55 321.09 321.09 321.01 321.01 159.9K
09:56 320.89 320.89 320.84 320.84 150.1K
09:57 320.76 320.82 320.76 320.82 156.2K
09:58 320.82 320.92 320.82 320.88 110.9K
09:59 320.89 321.03 320.89 321.03 160.6K
10:00 320.95 320.95 320.82 320.82 637.9K
10:01 320.78 320.80 320.69 320.69 124.1K
10:02 320.68 320.74 320.68 320.70 133.0K
10:03 320.69 320.86 320.69 320.86 157.9K
10:04 320.88 320.95 320.88 320.95 122.2K
10:05 321.01 321.01 320.92 320.92 214.5K
10:06 320.86 320.86 320.71 320.71 96.5K
10:07 320.77 320.84 320.77 320.83 176.0K
10:08 320.79 320.90 320.79 320.86 220.3K
10:09 320.84 320.84 320.77 320.81 49.2K
10:10 320.78 320.92 320.78 320.92 168.7K
10:11 320.94 320.97 320.89 320.89 72.6K
10:12 320.94 320.97 320.94 320.94 103.4K
10:13 320.94 320.97 320.94 320.97 76.9K
10:14 320.96 320.96 320.90 320.90 1,116.8K
10:15 320.95 321.07 320.95 321.07 77.2K
10:16 321.06 321.07 320.98 320.98 251.4K
10:17 320.98 321.11 320.98 321.11 105.0K
10:18 321.13 321.36 321.13 321.36 136.6K
10:19 321.30 321.30 321.21 321.25 86.9K
10:20 321.20 321.29 321.20 321.29 102.3K
10:21 321.30 321.30 321.19 321.19 92.2K
10:22 321.22 321.25 321.18 321.18 167.4K
10:23 321.25 321.31 321.25 321.31 132.4K
10:24 321.31 321.31 321.26 321.28 163.5K
10:25 321.25 321.31 321.25 321.27 122.5K
10:26 321.32 321.36 321.28 321.28 151.5K
10:27 321.30 321.30 321.21 321.24 85.8K
10:28 321.27 321.28 321.18 321.23 182.7K
10:29 321.23 321.34 321.19 321.34 131.0K
10:30 321.34 321.34 321.27 321.27 181.8K
10:31 321.19 321.19 321.11 321.17 352.5K
10:32 321.22 321.22 321.18 321.18 242.9K
10:33 321.20 321.20 321.12 321.12 246.5K
10:34 321.17 321.17 321.02 321.02 303.9K
10:35 321.02 321.05 321.00 321.05 217.2K
10:36 321.03 321.06 321.03 321.03 187.5K
10:37 321.04 321.08 321.04 321.08 216.0K
10:38 320.99 321.01 320.98 321.01 178.6K
10:39 321.04 321.11 321.03 321.03 194.7K
10:40 321.03 321.28 321.03 321.28 463.5K
10:41 321.28 321.33 321.28 321.30 98.5K
10:42 321.33 321.38 321.33 321.38 113.3K
10:43 321.41 321.41 321.37 321.38 110.6K
10:44 321.39 321.47 321.39 321.47 1,728.9K
10:45 321.50 321.65 321.50 321.65 101.8K
10:46 321.66 321.70 321.66 321.69 95.6K
10:47 321.73 321.73 321.66 321.66 114.9K
10:48 321.67 321.83 321.67 321.83 154.3K
10:49 321.85 321.88 321.84 321.84 167.2K
10:50 321.76 321.86 321.76 321.85 169.4K
10:51 321.82 321.82 321.75 321.75 170.9K
10:52 321.82 321.82 321.66 321.66 183.4K
10:53 321.62 321.62 321.58 321.59 331.2K
10:54 321.57 321.57 321.49 321.49 402.0K
10:55 321.52 321.52 321.39 321.44 190.4K
10:56 321.49 321.51 321.45 321.45 72.4K
10:57 321.42 321.42 321.22 321.28 251.3K
10:58 321.28 321.28 321.18 321.21 562.5K
10:59 321.16 321.20 321.16 321.19 1,326.2K
11:00 321.17 321.17 320.93 320.93 480.5K
11:01 320.86 320.86 320.66 320.66 560.0K
11:02 320.66 320.66 320.57 320.57 186.3K
11:03 320.59 320.66 320.59 320.64 79.7K
11:04 320.65 320.71 320.62 320.71 95.4K
11:05 320.82 320.83 320.80 320.81 133.6K
11:06 320.83 320.83 320.75 320.75 124.8K
11:07 320.70 320.86 320.70 320.86 261.1K
11:08 320.86 320.86 320.74 320.74 397.6K
11:09 320.81 320.87 320.80 320.87 85.1K
11:10 320.86 320.94 320.86 320.89 200.0K
11:11 320.90 320.90 320.79 320.79 134.5K
11:12 320.81 320.82 320.77 320.82 124.2K
11:13 320.76 320.86 320.76 320.77 95.1K
11:14 320.75 320.83 320.75 320.83 566.8K
11:15 320.88 320.96 320.88 320.96 3,144.5K
11:16 320.99 321.02 320.98 321.02 259.8K
11:17 321.06 321.16 321.06 321.12 187.4K
11:18 321.11 321.15 321.11 321.15 134.0K
11:19 321.18 321.28 321.18 321.23 155.2K
11:20 321.22 321.32 321.22 321.32 242.5K
11:21 321.38 321.64 321.38 321.64 97.2K
11:22 321.65 321.70 321.65 321.66 206.0K
11:23 321.74 321.83 321.68 321.68 164.7K
11:24 321.60 321.60 321.54 321.58 371.7K
11:25 321.65 321.65 321.57 321.57 208.3K
11:26 321.53 321.56 321.50 321.50 264.3K
11:27 321.50 321.50 321.43 321.43 171.8K
11:28 321.42 321.42 321.29 321.29 239.3K
11:29 321.38 321.46 321.38 321.46 154.4K
11:30 321.54 321.54 321.46 321.50 179.0K
11:31 321.54 321.54 321.43 321.43 273.6K
11:32 321.45 321.46 321.44 321.46 279.3K
11:33 321.47 321.47 321.39 321.39 204.1K
11:34 321.38 321.38 321.29 321.32 106.9K
11:35 321.37 321.40 321.37 321.37 216.8K
11:36 321.35 321.38 321.34 321.38 121.3K
11:37 321.38 321.44 321.36 321.36 186.5K
11:38 321.36 321.38 321.33 321.38 115.6K
11:39 321.27 321.30 321.26 321.26 98.0K
11:40 321.25 321.25 321.20 321.22 133.3K
11:41 321.24 321.33 321.24 321.33 242.9K
11:42 321.31 321.31 321.26 321.26 168.9K
11:43 321.23 321.31 321.21 321.31 169.8K
11:44 321.35 321.43 321.35 321.42 113.0K
11:45 321.37 321.38 321.35 321.38 116.3K
11:46 321.40 321.40 321.25 321.25 173.5K
11:47 321.28 321.28 321.09 321.09 165.5K
11:48 321.08 321.08 321.03 321.03 183.0K
11:49 320.99 320.99 320.90 320.94 141.4K
11:50 320.95 320.95 320.86 320.89 181.0K
11:51 321.00 321.06 321.00 321.02 126.6K
11:52 321.01 321.13 321.01 321.05 324.1K
11:53 321.08 321.14 321.08 321.12 159.5K
11:54 321.11 321.18 321.11 321.15 177.7K
11:55 321.09 321.18 321.08 321.14 217.0K
11:56 321.08 321.25 321.08 321.25 169.0K
11:57 321.25 321.27 321.23 321.25 366.2K
11:58 321.24 321.28 321.19 321.19 246.4K
11:59 321.13 321.15 321.13 321.14 282.5K
12:00 321.11 321.17 321.11 321.12 167.0K
12:01 321.07 321.12 321.07 321.07 132.1K
12:02 321.04 321.10 321.04 321.08 307.9K
12:03 321.13 321.21 321.13 321.21 220.8K
12:04 321.26 321.26 321.16 321.16 153.1K
12:05 321.23 321.26 321.15 321.15 168.8K
12:06 321.15 321.26 321.12 321.26 265.2K
12:07 321.26 321.26 321.22 321.26 149.9K
12:08 321.31 321.31 321.18 321.18 209.0K
12:09 321.17 321.18 321.08 321.08 178.7K
12:10 321.08 321.10 320.98 320.98 299.9K
12:11 320.97 320.97 320.78 320.78 338.2K
12:12 320.80 320.80 320.69 320.75 206.6K
12:13 320.74 320.83 320.72 320.83 252.1K
12:14 320.75 320.75 320.69 320.69 2,060.5K
12:15 320.63 320.63 320.60 320.60 257.3K
12:16 320.60 320.60 320.34 320.34 498.1K
12:17 320.42 320.44 320.40 320.40 227.9K
12:18 320.39 320.44 320.35 320.35 196.5K
12:19 320.32 320.32 320.15 320.15 473.7K
12:20 320.15 320.20 320.15 320.15 683.8K
12:21 320.12 320.13 320.07 320.13 493.9K
12:22 320.09 320.09 320.01 320.05 377.5K
12:23 320.05 320.05 319.95 320.03 407.6K
12:24 320.07 320.09 320.07 320.07 230.8K
12:25 320.14 320.14 320.03 320.03 382.5K
12:26 320.14 320.20 320.12 320.19 345.1K
12:27 320.22 320.31 320.21 320.21 532.4K
12:28 320.18 320.28 320.18 320.18 6,897.3K
12:29 320.18 320.21 320.12 320.12 426.9K
12:30 320.12 320.12 319.94 319.94 366.4K
12:31 319.99 319.99 319.94 319.99 476.0K
12:32 320.00 320.08 320.00 320.08 243.1K
12:33 320.09 320.20 320.09 320.14 580.5K
12:34 320.12 320.12 320.08 320.08 301.9K
12:35 320.04 320.12 319.99 319.99 177.3K
12:36 320.07 320.07 320.02 320.05 176.1K
12:37 320.05 320.05 320.04 320.05 173.5K
12:38 320.00 320.04 320.00 320.02 208.9K
12:39 320.10 320.10 320.03 320.03 255.8K
12:40 320.06 320.14 320.06 320.11 860.0K
12:41 320.06 320.06 319.98 320.01 168.1K
12:42 320.01 320.02 320.00 320.01 174.7K
12:43 319.97 320.02 319.94 319.94 127.1K
12:44 319.87 319.90 319.74 319.74 194.7K
12:45 319.76 319.79 319.71 319.79 200.7K
12:46 319.73 319.79 319.58 319.62 401.0K
12:47 319.67 319.67 319.60 319.60 136.0K
12:48 319.58 319.67 319.54 319.67 488.1K
12:49 319.63 319.63 319.58 319.58 246.4K
12:50 319.51 319.55 319.51 319.53 393.5K
12:51 319.54 319.55 319.50 319.50 265.8K
12:52 319.47 319.48 319.42 319.48 245.0K
12:53 319.49 319.51 319.46 319.51 177.3K
12:54 319.54 319.63 319.54 319.63 166.7K
12:55 319.63 319.63 319.58 319.60 173.2K
12:56 319.48 319.50 319.44 319.44 392.7K
12:57 319.45 319.51 319.45 319.45 188.0K
12:58 319.36 319.36 319.09 319.09 452.4K
12:59 319.03 319.06 318.99 318.99 387.6K
13:00 318.87 318.87 318.83 318.83 757.1K
13:01 318.85 318.90 318.85 318.89 212.6K
13:02 318.85 319.05 318.85 319.05 186.6K
13:03 319.03 319.06 318.96 318.97 366.3K
13:04 318.98 318.98 318.88 318.88 290.7K
13:05 318.87 318.91 318.85 318.85 210.9K
13:06 318.86 318.97 318.86 318.95 143.2K
13:07 319.01 319.15 319.01 319.15 233.0K
13:08 319.13 319.20 319.13 319.20 227.2K
13:09 319.15 319.19 319.15 319.17 333.4K
13:10 319.16 319.16 319.06 319.06 192.1K
13:11 319.07 319.14 319.06 319.12 210.7K
13:12 319.18 319.22 319.13 319.19 161.1K
13:13 319.16 319.16 319.06 319.06 397.8K
13:14 319.17 319.17 319.09 319.09 259.7K
13:15 319.09 319.09 319.05 319.07 169.6K
13:16 319.02 319.11 319.00 319.11 260.2K
13:17 319.14 319.14 319.03 319.04 350.9K
13:18 319.05 319.16 319.05 319.16 150.6K
13:19 319.22 319.35 319.22 319.35 135.2K
13:20 319.44 319.44 319.41 319.41 199.2K
13:21 319.43 319.49 319.41 319.49 148.2K
13:22 319.51 319.55 319.48 319.48 282.3K
13:23 319.47 319.47 319.40 319.40 335.4K
13:24 319.41 319.49 319.40 319.49 127.6K
13:25 319.51 319.67 319.51 319.67 303.8K
13:26 319.75 319.76 319.72 319.76 212.4K
13:27 319.76 319.86 319.75 319.86 188.8K
13:28 319.90 320.01 319.90 320.01 165.4K
13:29 320.05 320.05 319.95 319.95 151.2K
13:30 319.94 319.94 319.82 319.94 150.3K
13:31 319.90 319.90 319.87 319.88 150.1K
13:32 319.99 319.99 319.93 319.99 164.6K
13:33 319.91 319.91 319.79 319.79 320.2K
13:34 319.79 319.87 319.79 319.86 85.4K
13:35 319.82 319.82 319.47 319.49 189.3K
13:36 319.46 319.49 319.45 319.48 144.8K
13:37 319.47 319.59 319.45 319.59 133.8K
13:38 319.69 319.83 319.69 319.81 155.0K
13:39 319.79 319.79 319.72 319.73 156.2K
13:40 319.75 319.85 319.75 319.83 140.2K
13:41 319.83 319.91 319.83 319.91 169.6K
13:42 319.94 319.94 319.85 319.85 193.9K
13:43 319.81 319.89 319.81 319.87 140.9K
13:44 319.88 319.88 319.81 319.81 163.2K
13:45 319.75 319.75 319.68 319.68 171.2K
13:46 319.67 319.74 319.67 319.69 266.1K
13:47 319.71 319.74 319.71 319.73 174.3K
13:48 319.69 319.69 319.61 319.61 307.6K
13:49 319.67 319.67 319.55 319.55 213.3K
13:50 319.50 319.58 319.50 319.50 264.0K
13:51 319.56 319.58 319.52 319.58 229.6K
13:52 319.57 319.67 319.57 319.65 370.2K
13:53 319.68 319.77 319.68 319.76 326.7K
13:54 319.79 319.79 319.68 319.72 184.2K
13:55 319.70 319.76 319.70 319.76 332.8K
13:56 319.76 319.80 319.72 319.72 609.3K
13:57 319.72 319.75 319.72 319.75 287.9K
13:58 319.79 319.89 319.75 319.89 247.2K
13:59 319.93 319.93 319.83 319.83 160.5K
14:00 319.86 319.86 319.77 319.83 193.4K
14:01 319.84 319.84 319.75 319.75 186.1K
14:02 319.77 319.87 319.77 319.87 225.1K
14:03 319.83 319.84 319.75 319.84 486.3K
14:04 319.81 319.82 319.75 319.82 224.4K
14:05 319.91 319.91 319.87 319.87 464.9K
14:06 319.87 319.96 319.85 319.96 188.1K
14:07 320.00 320.00 319.90 319.90 298.1K
14:08 319.90 319.97 319.87 319.97 145.2K
14:09 319.91 319.91 319.86 319.86 161.3K
14:10 319.83 319.85 319.81 319.84 349.2K
14:11 319.83 319.83 319.79 319.80 135.6K
14:12 319.79 319.85 319.79 319.83 677.8K
14:13 319.86 319.94 319.86 319.94 273.2K
14:14 320.03 320.03 319.98 320.02 247.2K
14:15 320.00 320.00 319.91 319.91 305.0K
14:16 319.88 319.95 319.88 319.95 179.4K
14:17 319.94 319.97 319.92 319.95 279.9K
14:18 319.96 319.96 319.54 319.54 616.3K
14:19 319.56 319.60 319.52 319.52 383.8K
14:20 319.41 319.45 319.40 319.45 284.1K
14:21 319.49 319.71 319.49 319.71 9,818.9K
14:22 319.82 319.97 319.82 319.97 955.8K
14:23 319.99 320.21 319.99 320.21 559.9K
14:24 320.25 320.50 320.25 320.50 387.5K
14:25 320.48 320.48 320.26 320.26 486.4K
14:26 320.22 320.22 320.20 320.21 245.6K
14:27 320.22 320.22 320.00 320.00 320.0K
14:28 319.92 319.92 319.89 319.90 424.0K
14:29 319.89 319.92 319.87 319.92 472.4K
14:30 319.84 319.88 319.71 319.71 2,869.2K
14:31 319.69 319.87 319.69 319.87 3,138.2K
14:32 319.75 319.75 319.66 319.66 2,672.4K
14:33 319.75 319.77 319.74 319.74 2,331.9K
14:34 319.84 319.99 319.74 319.74 2,572.2K
14:35 319.81 319.81 319.57 319.61 2,793.3K
14:36 319.48 319.48 319.38 319.38 2,631.7K
14:37 319.43 319.50 319.39 319.50 2,254.0K
14:38 319.54 319.59 319.54 319.58 2,047.5K
14:39 319.58 319.58 319.41 319.41 3,446.2K
14:40 319.43 319.43 319.27 319.27 2,768.4K
14:41 319.35 319.35 319.30 319.35 3,471.2K
14:42 319.33 319.36 319.28 319.36 3,721.5K
14:43 319.37 319.60 319.37 319.60 3,605.6K
14:44 319.58 319.58 319.46 319.50 3,512.2K
14:45 319.53 319.53 319.45 319.49 3,871.7K
14:46 319.49 319.51 319.42 319.42 3,370.4K
14:47 319.48 319.48 319.44 319.44 3,563.9K
14:48 319.38 319.47 319.35 319.47 3,693.4K
14:49 319.48 319.48 319.33 319.33 2,559.9K
14:50 319.32 319.42 319.32 319.36 4,244.1K
14:51 319.38 319.44 319.34 319.44 3,725.7K
14:52 319.43 319.43 319.38 319.40 4,525.2K
14:53 319.39 319.45 319.34 319.45 6,269.2K
14:54 319.47 319.51 319.45 319.48 4,870.4K
14:55 319.47 319.51 319.43 319.51 5,664.1K
14:56 319.52 319.69 319.52 319.69 6,639.2K
14:57 319.68 319.74 319.67 319.74 6,387.9K
14:58 319.76 319.76 319.71 319.74 6,386.1K
14:59 319.69 319.69 319.56 319.56 259,607.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar