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
08:30 319.21 320.74 319.21 320.74 286.8K
08:31 320.75 320.75 320.63 320.63 214.0K
08:32 320.59 320.61 320.54 320.56 198.1K
08:33 320.48 321.29 320.48 321.29 134.2K
08:34 321.49 323.86 321.49 323.86 491.2K
08:35 323.96 324.58 323.96 324.51 401.6K
08:36 324.72 325.22 324.72 325.05 441.4K
08:37 325.09 325.09 324.52 324.52 197.4K
08:38 324.54 324.54 324.04 324.04 137.3K
08:39 324.20 324.20 323.68 323.68 155.2K
08:40 323.57 323.57 322.96 322.96 88.3K
08:41 322.87 322.88 322.69 322.69 74.2K
08:42 322.58 322.73 322.53 322.73 154.5K
08:43 322.65 322.76 322.59 322.60 159.5K
08:44 322.34 322.64 322.34 322.53 132.4K
08:45 322.48 322.54 322.33 322.33 115.4K
08:46 321.98 321.98 321.77 321.77 127.9K
08:47 321.93 321.93 321.75 321.82 66.7K
08:48 321.87 321.99 321.82 321.82 66.7K
08:49 321.85 321.92 321.77 321.90 51.4K
08:50 321.85 322.00 321.82 322.00 75.9K
08:51 321.84 322.38 321.84 322.38 304.9K
08:52 322.24 322.29 322.24 322.24 79.8K
08:53 322.31 322.31 321.94 321.94 187.4K
08:54 321.95 321.97 321.89 321.97 133.3K
08:55 321.91 322.33 321.91 322.33 105.5K
08:56 322.33 322.40 322.19 322.40 78.8K
08:57 322.41 322.41 322.16 322.16 102.0K
08:58 322.11 322.76 322.11 322.73 229.6K
08:59 322.63 322.63 322.39 322.39 75.9K
09:00 322.30 322.30 322.08 322.15 82.4K
09:01 322.08 322.20 321.99 322.20 103.1K
09:02 322.18 322.18 322.05 322.08 99.5K
09:03 322.01 322.07 321.99 322.05 103.5K
09:04 322.03 322.12 321.98 322.06 98.7K
09:05 322.03 322.11 322.03 322.11 78.8K
09:06 322.18 322.18 321.96 322.00 73.0K
09:07 322.05 322.14 322.03 322.03 126.5K
09:08 322.09 322.27 322.09 322.09 2,171.7K
09:09 322.16 322.17 322.06 322.17 57.6K
09:10 322.07 322.07 321.91 322.03 99.0K
09:11 322.01 322.05 321.89 322.03 50.6K
09:12 321.88 322.04 321.83 321.83 91.8K
09:13 321.89 321.89 321.73 321.73 122.4K
09:14 321.82 321.82 321.66 321.73 71.5K
09:15 321.70 321.70 321.53 321.53 99.1K
09:16 321.61 321.67 321.60 321.60 182.1K
09:17 321.66 321.71 321.66 321.66 84.7K
09:18 321.70 321.79 321.60 321.79 55.0K
09:19 321.80 321.80 321.70 321.74 97.3K
09:20 321.69 321.69 321.54 321.62 122.5K
09:21 321.68 321.68 321.35 321.35 88.7K
09:22 321.33 321.56 321.33 321.53 58.8K
09:23 321.55 321.63 321.54 321.63 57.8K
09:24 321.63 321.63 321.43 321.43 174.8K
09:25 321.49 321.52 321.45 321.52 98.7K
09:26 321.47 321.47 321.33 321.37 105.4K
09:27 321.40 321.43 321.33 321.43 443.6K
09:28 321.35 321.36 321.22 321.22 89.5K
09:29 321.17 321.30 321.13 321.23 133.1K
09:30 321.26 321.63 321.26 321.63 132.1K
09:31 321.56 321.68 321.55 321.68 80.5K
09:32 321.81 321.82 321.71 321.79 93.2K
09:33 321.68 321.68 321.58 321.65 58.5K
09:34 321.60 321.65 321.52 321.65 47.6K
09:35 321.61 321.68 321.61 321.68 62.7K
09:36 321.62 321.69 321.62 321.68 170.6K
09:37 321.72 321.72 321.47 321.47 68.4K
09:38 321.45 321.45 321.37 321.37 152.3K
09:39 321.29 321.47 321.29 321.46 87.2K
09:40 321.37 321.37 321.30 321.30 264.3K
09:41 321.27 321.28 321.24 321.24 180.7K
09:42 321.31 321.41 321.31 321.41 78.8K
09:43 321.43 321.47 321.34 321.47 74.5K
09:44 321.41 321.41 321.36 321.36 136.8K
09:45 321.41 321.42 321.37 321.37 235.6K
09:46 321.37 321.39 321.33 321.33 93.6K
09:47 321.33 321.36 321.33 321.36 90.3K
09:48 321.38 321.41 321.38 321.38 152.1K
09:49 321.36 321.36 321.28 321.28 66.8K
09:50 321.38 321.45 321.37 321.45 32.5K
09:51 321.40 321.44 321.40 321.44 62.6K
09:52 321.47 321.58 321.47 321.51 125.6K
09:53 321.61 321.66 321.61 321.66 382.9K
09:54 321.62 321.62 321.43 321.43 100.7K
09:55 321.36 321.37 321.34 321.37 76.0K
09:56 321.35 321.37 321.31 321.37 68.5K
09:57 321.39 321.39 321.26 321.26 119.5K
09:58 321.26 321.28 321.19 321.20 99.5K
09:59 321.21 321.24 321.15 321.24 158.2K
10:00 321.16 321.23 321.16 321.23 82.2K
10:01 321.25 321.36 321.25 321.36 6,383.2K
10:02 321.37 321.37 321.21 321.21 100.1K
10:03 321.23 321.23 321.11 321.11 170.9K
10:04 321.14 321.14 321.05 321.06 49.7K
10:05 321.02 321.11 320.98 321.11 72.1K
10:06 321.12 321.17 321.12 321.14 155.8K
10:07 321.06 321.18 321.06 321.18 513.3K
10:08 321.17 321.26 321.17 321.26 131.0K
10:09 321.27 321.27 320.95 320.95 256.1K
10:10 320.95 320.95 320.83 320.83 113.6K
10:11 320.77 320.81 320.77 320.81 87.6K
10:12 320.79 320.81 320.74 320.74 69.9K
10:13 320.73 320.73 320.64 320.64 56.0K
10:14 320.73 320.77 320.60 320.60 137.5K
10:15 320.55 320.60 320.55 320.55 116.1K
10:16 320.50 320.50 320.43 320.46 89.1K
10:17 320.39 320.54 320.39 320.48 88.7K
10:18 320.49 320.56 320.49 320.52 51.5K
10:19 320.54 320.54 320.52 320.52 108.6K
10:20 320.51 320.51 320.45 320.51 74.5K
10:21 320.51 320.63 320.51 320.57 89.4K
10:22 320.56 320.56 320.51 320.53 61.6K
10:23 320.52 320.56 320.52 320.56 58.5K
10:24 320.65 320.65 320.58 320.58 78.2K
10:25 320.57 320.60 320.55 320.60 74.6K
10:26 320.52 320.52 320.39 320.45 89.6K
10:27 320.43 320.49 320.30 320.30 10,094.5K
10:28 320.30 320.38 320.30 320.38 200.8K
10:29 320.43 320.43 320.36 320.36 136.4K
10:30 320.35 320.38 320.32 320.32 89.6K
10:31 320.37 320.42 320.32 320.32 122.8K
10:32 320.42 320.42 320.39 320.42 127.8K
10:33 320.34 320.34 320.27 320.27 85.7K
10:34 320.28 320.31 320.26 320.29 60.3K
10:35 320.35 320.39 320.35 320.36 84.5K
10:36 320.36 320.49 320.36 320.44 72.7K
10:37 320.43 320.44 320.41 320.41 124.9K
10:38 320.48 320.49 320.41 320.41 92.1K
10:39 320.38 320.38 320.24 320.24 57.5K
10:40 320.21 320.21 320.17 320.17 164.8K
10:41 320.15 320.17 320.15 320.16 122.5K
10:42 320.16 320.16 320.04 320.04 103.9K
10:43 320.07 320.07 320.04 320.05 174.6K
10:44 320.03 320.06 319.98 320.06 119.9K
10:45 320.09 320.09 320.06 320.06 59.4K
10:46 320.05 320.05 319.97 320.05 87.2K
10:47 319.98 320.09 319.98 320.09 109.7K
10:48 320.05 320.05 320.01 320.01 128.6K
10:49 320.05 320.05 319.99 320.05 111.7K
10:50 320.06 320.39 320.06 320.39 167.9K
10:51 320.46 320.46 320.38 320.42 107.8K
10:52 320.39 320.39 320.32 320.36 129.0K
10:53 320.37 320.37 320.30 320.30 66.8K
10:54 320.33 320.33 320.17 320.17 143.9K
10:55 320.20 320.23 320.20 320.21 102.1K
10:56 320.29 320.29 320.25 320.28 87.1K
10:57 320.26 320.26 320.23 320.26 96.6K
10:58 320.29 320.36 320.26 320.36 123.4K
10:59 320.42 320.42 320.34 320.34 108.4K
11:00 320.31 320.49 320.30 320.49 129.1K
11:01 320.45 320.56 320.45 320.56 83.8K
11:02 320.44 320.48 320.43 320.43 80.3K
11:03 320.41 320.50 320.41 320.50 124.1K
11:04 320.50 320.53 320.49 320.53 88.9K
11:05 320.55 320.59 320.55 320.58 132.2K
11:06 320.63 320.66 320.60 320.66 74.3K
11:07 320.69 320.69 320.66 320.66 68.3K
11:08 320.71 320.71 320.53 320.53 206.3K
11:09 320.53 320.53 320.48 320.48 211.3K
11:10 320.47 320.50 320.46 320.46 307.4K
11:11 320.46 320.50 320.39 320.50 211.2K
11:12 320.56 320.57 320.56 320.56 79.6K
11:13 320.55 320.59 320.53 320.59 192.5K
11:14 320.63 320.70 320.63 320.68 281.6K
11:15 320.69 320.69 320.63 320.65 77.4K
11:16 320.68 320.73 320.68 320.71 100.3K
11:17 320.70 320.72 320.65 320.65 86.8K
11:18 320.62 320.73 320.62 320.69 154.9K
11:19 320.69 320.71 320.65 320.71 104.5K
11:20 320.71 320.75 320.71 320.74 183.8K
11:21 320.72 320.74 320.69 320.69 67.9K
11:22 320.71 320.85 320.71 320.85 91.7K
11:23 320.81 320.81 320.79 320.79 129.8K
11:24 320.75 320.76 320.75 320.75 144.8K
11:25 320.78 320.79 320.74 320.79 93.9K
11:26 320.78 320.78 320.73 320.77 202.4K
11:27 320.84 320.84 320.73 320.73 84.3K
11:28 320.65 320.67 320.61 320.61 111.9K
11:29 320.53 320.55 320.50 320.50 82.8K
11:30 320.34 320.35 320.33 320.33 130.0K
11:31 320.33 320.33 320.29 320.29 79.0K
11:32 320.32 320.41 320.32 320.37 75.4K
11:33 320.34 320.36 320.34 320.36 76.0K
11:34 320.39 320.39 320.29 320.29 113.4K
11:35 320.42 320.70 320.42 320.70 270.6K
11:36 320.68 320.68 320.61 320.61 72.4K
11:37 320.61 320.61 320.55 320.55 104.2K
11:38 320.45 320.54 320.45 320.54 100.3K
11:39 320.51 320.57 320.51 320.57 55.8K
11:40 320.58 320.58 320.57 320.57 110.7K
11:41 320.53 320.68 320.53 320.68 125.5K
11:42 320.66 320.66 320.60 320.60 76.5K
11:43 320.59 320.61 320.58 320.61 69.1K
11:44 320.60 320.61 320.59 320.60 99.7K
11:45 320.59 320.59 320.42 320.42 182.9K
11:46 320.39 320.49 320.39 320.49 129.7K
11:47 320.51 320.51 320.39 320.39 160.4K
11:48 320.39 320.42 320.35 320.35 105.2K
11:49 320.35 320.35 320.32 320.34 113.1K
11:50 320.31 320.31 320.26 320.26 84.5K
11:51 320.24 320.24 320.15 320.18 135.5K
11:52 320.20 320.20 320.08 320.08 107.2K
11:53 320.16 320.41 320.16 320.41 179.0K
11:54 320.43 320.43 320.33 320.33 87.6K
11:55 320.26 320.34 320.26 320.33 223.5K
11:56 320.35 320.35 320.24 320.27 122.4K
11:57 320.25 320.25 320.13 320.13 341.9K
11:58 320.12 320.25 320.07 320.25 219.4K
11:59 320.22 320.38 320.22 320.38 348.4K
12:00 320.39 320.39 320.32 320.35 79.9K
12:01 320.44 320.44 320.32 320.34 79.7K
12:02 320.35 320.35 320.22 320.22 82.9K
12:03 320.23 320.23 320.15 320.15 60.4K
12:04 320.20 320.23 320.09 320.09 197.6K
12:05 320.06 320.06 320.01 320.01 142.1K
12:06 320.01 320.01 319.98 319.98 85.9K
12:07 319.97 319.97 319.85 319.85 124.8K
12:08 319.87 320.02 319.87 320.02 95.2K
12:09 319.99 320.01 319.99 320.00 83.0K
12:10 319.94 319.94 319.89 319.89 108.3K
12:11 319.86 319.86 319.74 319.74 343.6K
12:12 319.64 319.64 319.54 319.60 435.6K
12:13 319.54 319.54 319.47 319.49 150.6K
12:14 319.51 319.60 319.51 319.60 87.0K
12:15 319.59 319.59 319.50 319.55 194.1K
12:16 319.51 319.52 319.49 319.49 104.0K
12:17 319.58 319.59 319.56 319.56 87.6K
12:18 319.55 319.56 319.52 319.56 131.0K
12:19 319.59 319.59 319.54 319.54 107.7K
12:20 319.55 319.59 319.55 319.58 124.9K
12:21 319.61 319.61 319.54 319.54 138.8K
12:22 319.58 319.64 319.58 319.64 132.6K
12:23 319.62 319.65 319.60 319.65 234.2K
12:24 319.67 319.73 319.64 319.64 88.7K
12:25 319.69 319.69 319.64 319.64 124.3K
12:26 319.61 319.64 319.61 319.63 148.8K
12:27 319.59 319.59 319.51 319.51 483.2K
12:28 319.48 319.53 319.48 319.49 345.3K
12:29 319.40 319.41 319.36 319.36 175.1K
12:30 319.37 319.41 319.37 319.41 174.9K
12:31 319.40 319.41 319.32 319.32 204.6K
12:32 319.33 319.33 319.26 319.26 106.0K
12:33 319.24 319.27 319.23 319.24 398.9K
12:34 319.22 319.22 319.19 319.19 186.3K
12:35 319.23 319.23 319.15 319.21 438.5K
12:36 319.22 319.22 319.19 319.22 449.5K
12:37 319.19 319.22 319.18 319.19 149.9K
12:38 319.18 319.22 319.13 319.22 391.1K
12:39 319.15 319.17 319.11 319.11 2,466.3K
12:40 319.15 319.16 319.11 319.16 163.6K
12:41 319.11 319.16 319.11 319.16 168.6K
12:42 319.17 319.33 319.17 319.33 320.6K
12:43 319.32 319.34 319.27 319.30 74.3K
12:44 319.26 319.36 319.26 319.36 87.6K
12:45 319.36 319.36 319.33 319.34 160.8K
12:46 319.35 319.38 319.35 319.38 137.8K
12:47 319.42 319.42 319.40 319.41 145.0K
12:48 319.43 320.83 319.43 320.53 773.7K
12:49 320.46 320.46 320.36 320.36 125.0K
12:50 320.22 320.25 320.08 320.25 847.3K
12:51 320.25 320.25 320.14 320.14 127.6K
12:52 320.06 320.06 319.87 319.87 321.5K
12:53 319.81 319.81 319.26 319.26 179.6K
12:54 319.26 319.35 319.26 319.31 179.2K
12:55 319.27 319.84 319.27 319.84 224.7K
12:56 319.90 319.90 319.81 319.81 91.6K
12:57 319.83 319.96 319.83 319.86 129.3K
12:58 319.87 319.87 319.69 319.69 92.8K
12:59 319.68 319.75 319.67 319.75 124.2K
13:00 319.72 319.72 319.63 319.63 255.2K
13:01 319.64 319.64 319.58 319.62 174.9K
13:02 319.57 319.59 319.57 319.59 158.5K
13:03 319.63 319.75 319.63 319.75 131.6K
13:04 319.74 319.75 319.66 319.66 137.9K
13:05 319.67 319.67 319.65 319.65 130.6K
13:06 319.63 319.67 319.61 319.61 124.6K
13:07 319.63 319.75 319.63 319.65 106.5K
13:08 319.69 319.77 319.69 319.77 85.0K
13:09 319.78 319.81 319.78 319.78 105.5K
13:10 319.68 319.69 319.68 319.69 84.0K
13:11 319.65 319.67 319.62 319.62 106.1K
13:12 319.62 319.62 319.58 319.61 117.1K
13:13 319.59 319.59 319.47 319.49 131.7K
13:14 319.50 319.50 319.42 319.42 133.7K
13:15 319.39 319.40 319.37 319.38 213.6K
13:16 319.35 319.35 319.24 319.24 177.9K
13:17 319.21 319.21 319.06 319.06 102.9K
13:18 319.06 319.06 318.90 318.90 136.4K
13:19 318.85 318.92 318.85 318.92 120.0K
13:20 318.97 319.01 318.97 318.97 81.1K
13:21 318.96 319.03 318.96 319.03 120.5K
13:22 319.00 319.03 318.95 318.95 429.5K
13:23 319.00 319.04 319.00 319.03 229.0K
13:24 319.04 319.08 319.04 319.08 156.5K
13:25 319.13 319.13 319.06 319.06 297.0K
13:26 319.07 319.07 318.97 318.97 126.6K
13:27 319.01 319.01 318.98 319.01 117.0K
13:28 318.97 318.97 318.95 318.97 156.7K
13:29 318.92 319.00 318.92 318.94 284.8K
13:30 318.95 319.09 318.90 319.09 156.0K
13:31 318.87 319.03 318.79 318.81 318.7K
13:32 318.87 318.91 318.83 318.91 102.5K
13:33 318.94 319.04 318.94 319.04 123.2K
13:34 319.05 319.05 318.99 319.05 102.8K
13:35 319.01 319.05 318.95 318.95 101.6K
13:36 318.98 319.01 318.98 319.01 93.6K
13:37 319.03 319.40 319.03 319.40 385.9K
13:38 319.60 319.82 319.60 319.80 286.4K
13:39 319.79 320.01 319.76 320.01 242.6K
13:40 319.96 319.96 319.84 319.84 98.4K
13:41 319.72 319.76 319.71 319.71 122.0K
13:42 319.64 320.06 319.64 320.06 250.6K
13:43 319.96 319.97 319.96 319.97 130.2K
13:44 319.91 319.91 319.83 319.83 188.5K
13:45 319.76 319.76 319.51 319.52 235.9K
13:46 319.59 319.66 319.59 319.66 164.4K
13:47 319.67 319.68 319.62 319.62 98.9K
13:48 319.57 319.60 319.52 319.52 66.9K
13:49 319.52 319.57 319.52 319.57 145.8K
13:50 319.69 319.75 319.69 319.69 200.5K
13:51 319.69 319.80 319.69 319.80 199.3K
13:52 319.86 319.86 319.52 319.54 293.3K
13:53 319.59 319.59 319.44 319.44 126.0K
13:54 319.37 319.37 319.36 319.37 125.7K
13:55 319.37 319.40 319.36 319.37 501.2K
13:56 319.36 319.46 319.36 319.39 144.1K
13:57 319.46 319.52 319.45 319.45 102.4K
13:58 319.48 319.48 319.46 319.46 174.2K
13:59 319.40 319.40 319.06 319.06 335.9K
14:00 319.02 319.02 318.94 319.00 178.4K
14:01 318.96 318.96 318.86 318.86 100.7K
14:02 318.90 318.91 318.79 318.79 215.9K
14:03 318.81 318.81 318.75 318.77 101.5K
14:04 318.73 318.73 318.69 318.72 266.4K
14:05 318.68 318.83 318.68 318.83 422.5K
14:06 318.76 319.02 318.76 319.02 283.6K
14:07 319.04 319.04 318.93 318.93 188.9K
14:08 318.89 318.89 318.75 318.75 189.3K
14:09 318.78 318.78 318.66 318.66 182.4K
14:10 318.58 318.58 318.50 318.50 293.4K
14:11 318.57 318.67 318.57 318.61 128.7K
14:12 318.55 318.55 318.25 318.25 624.5K
14:13 318.26 318.26 318.22 318.26 93.3K
14:14 318.19 318.21 318.16 318.16 131.2K
14:15 318.22 318.22 317.95 317.95 381.4K
14:16 317.98 318.18 317.98 318.18 135.4K
14:17 318.24 318.26 318.23 318.25 342.8K
14:18 318.30 318.37 318.30 318.37 263.9K
14:19 318.34 318.40 318.30 318.30 210.7K
14:20 318.25 318.27 318.20 318.20 446.1K
14:21 318.17 318.19 318.01 318.01 342.9K
14:22 318.04 318.13 318.04 318.13 279.1K
14:23 318.10 318.21 318.10 318.21 192.3K
14:24 318.23 318.25 318.23 318.24 134.8K
14:25 318.09 318.09 318.05 318.08 282.0K
14:26 318.06 318.06 317.95 318.02 257.2K
14:27 317.99 318.00 317.77 317.77 321.0K
14:28 317.71 317.71 317.49 317.49 321.4K
14:29 317.47 317.47 317.35 317.35 428.9K
14:30 317.36 317.44 317.36 317.41 264.7K
14:31 317.48 317.61 317.48 317.61 208.7K
14:32 317.72 317.78 317.72 317.77 322.9K
14:33 317.72 317.72 317.67 317.67 137.9K
14:34 317.64 317.79 317.64 317.74 202.2K
14:35 317.76 317.93 317.76 317.81 347.3K
14:36 317.71 317.87 317.71 317.87 329.2K
14:37 317.83 317.84 317.31 317.31 453.2K
14:38 317.01 317.15 317.01 317.02 503.7K
14:39 316.93 316.93 316.42 316.42 1,064.9K
14:40 316.54 316.92 316.54 316.92 942.1K
14:41 317.05 317.07 316.98 317.05 915.4K
14:42 317.05 317.26 317.05 317.23 652.8K
14:43 317.11 317.11 316.90 316.90 801.5K
14:44 316.99 316.99 316.82 316.82 904.0K
14:45 316.83 316.83 316.59 316.59 1,128.9K
14:46 316.68 316.72 316.58 316.61 724.8K
14:47 316.56 316.65 316.56 316.65 711.7K
14:48 316.62 316.65 316.57 316.65 876.0K
14:49 316.63 316.82 316.63 316.82 1,074.8K
14:50 316.73 316.79 316.68 316.79 877.0K
14:51 316.83 316.84 316.78 316.84 861.6K
14:52 316.81 316.86 316.81 316.86 892.2K
14:53 316.91 317.03 316.89 317.03 835.0K
14:54 316.99 316.99 316.91 316.91 976.9K
14:55 316.97 317.19 316.97 317.19 1,507.1K
14:56 317.33 317.33 316.79 316.79 1,534.2K
14:57 316.84 316.84 316.73 316.73 2,044.5K
14:58 316.89 316.97 316.77 316.77 1,864.1K
14:59 316.74 317.08 316.74 316.95 76,564.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar