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
08:30 318.38 318.38 318.04 318.29 151.6K
08:31 318.18 318.35 318.18 318.35 38.1K
08:32 318.23 318.23 318.07 318.10 44.0K
08:33 318.14 318.36 318.14 318.22 30.2K
08:34 318.22 318.27 318.08 318.08 21.6K
08:35 318.20 318.20 318.11 318.15 336.5K
08:36 318.09 318.34 318.09 318.29 99.8K
08:37 318.30 318.47 318.30 318.47 52.1K
08:38 318.44 318.49 318.44 318.49 32.2K
08:39 318.64 318.67 318.60 318.60 69.2K
08:40 318.62 318.64 318.59 318.64 223.0K
08:41 318.68 318.68 318.61 318.61 92.4K
08:42 318.67 318.67 318.50 318.55 46.2K
08:43 318.65 318.82 318.65 318.81 294.0K
08:44 318.87 319.21 318.87 319.21 335.3K
08:45 319.23 319.23 319.06 319.06 154.2K
08:46 319.05 319.09 318.98 319.09 85.9K
08:47 318.92 318.92 318.65 318.65 98.7K
08:48 318.46 318.46 318.21 318.26 184.8K
08:49 318.15 318.15 318.08 318.10 116.6K
08:50 318.16 318.33 318.04 318.06 102.7K
08:51 318.10 318.18 318.08 318.18 79.8K
08:52 318.35 318.35 318.25 318.26 410.6K
08:53 318.30 318.33 318.22 318.22 479.6K
08:54 318.22 318.22 318.07 318.07 127.9K
08:55 318.05 318.20 318.05 318.17 160.0K
08:56 318.18 318.22 318.05 318.05 189.1K
08:57 317.93 317.97 317.87 317.91 69.4K
08:58 318.03 318.11 318.03 318.08 88.5K
08:59 318.06 318.06 317.91 317.91 176.9K
09:00 317.96 318.43 317.96 318.35 229.4K
09:01 318.07 318.31 318.03 318.18 114.3K
09:02 318.28 318.28 318.11 318.12 105.4K
09:03 318.09 318.21 318.09 318.16 68.6K
09:04 318.17 318.39 318.17 318.39 164.9K
09:05 318.39 318.45 318.29 318.45 242.6K
09:06 318.22 318.31 318.19 318.31 98.4K
09:07 318.26 318.60 318.26 318.60 102.5K
09:08 318.61 318.66 318.53 318.66 56.6K
09:09 318.58 318.87 318.58 318.87 71.7K
09:10 318.83 318.83 318.76 318.76 106.3K
09:11 318.74 318.82 318.74 318.77 69.9K
09:12 318.79 318.79 318.75 318.76 68.9K
09:13 318.73 318.76 318.71 318.76 106.6K
09:14 318.82 318.82 318.65 318.65 622.9K
09:15 318.71 318.79 318.71 318.79 135.7K
09:16 318.85 318.91 318.82 318.91 2,491.3K
09:17 318.91 318.92 318.86 318.86 165.7K
09:18 318.88 318.89 318.74 318.74 116.8K
09:19 318.79 318.85 318.78 318.84 156.7K
09:20 318.77 318.82 318.76 318.82 592.4K
09:21 318.61 318.68 318.58 318.68 56.4K
09:22 318.65 318.79 318.64 318.78 68.5K
09:23 318.82 318.94 318.82 318.94 52.9K
09:24 318.85 318.89 318.83 318.89 82.6K
09:25 318.87 318.87 318.67 318.67 4,108.0K
09:26 318.69 318.69 318.58 318.58 93.2K
09:27 318.58 318.58 318.46 318.46 54.9K
09:28 318.49 318.49 318.40 318.44 129.0K
09:29 318.45 318.58 318.44 318.44 102.7K
09:30 318.40 318.41 318.27 318.27 110.8K
09:31 318.26 318.35 318.26 318.33 111.7K
09:32 318.39 318.44 318.37 318.44 108.1K
09:33 318.41 318.41 318.28 318.29 152.9K
09:34 318.32 318.48 318.23 318.48 330.8K
09:35 318.35 318.39 318.35 318.37 92.1K
09:36 318.34 318.44 318.34 318.37 8,078.6K
09:37 318.43 318.52 318.43 318.45 116.2K
09:38 318.45 318.50 318.43 318.50 154.6K
09:39 318.63 318.63 318.54 318.58 155.6K
09:40 318.88 318.98 318.87 318.98 192.0K
09:41 318.80 319.03 318.80 319.03 834.5K
09:42 319.00 319.00 318.89 318.89 731.8K
09:43 318.96 318.96 318.82 318.82 68.4K
09:44 318.86 319.02 318.86 319.02 0.0K
09:45 319.01 319.01 318.93 318.96 397.2K
09:46 319.06 319.16 319.06 319.12 153.0K
09:47 319.09 319.09 318.98 318.98 313.3K
09:48 319.04 319.06 319.04 319.04 241.2K
09:49 319.11 319.11 318.97 318.97 87.5K
09:50 318.94 318.96 318.81 318.81 163.5K
09:51 318.70 318.84 318.70 318.77 212.5K
09:52 318.78 318.79 318.73 318.76 203.9K
09:53 318.74 319.13 318.74 319.12 252.2K
09:54 319.16 319.16 319.02 319.02 190.7K
09:55 318.93 318.93 318.86 318.93 64.1K
09:56 318.95 318.95 318.86 318.88 303.0K
09:57 318.87 318.87 318.71 318.71 491.8K
09:58 318.75 318.87 318.75 318.75 155.4K
09:59 318.58 318.68 318.58 318.66 120.4K
10:00 318.66 318.69 318.61 318.69 123.0K
10:01 318.66 318.66 318.59 318.59 203.9K
10:02 318.54 318.57 318.43 318.43 244.6K
10:03 318.43 318.48 318.36 318.36 226.8K
10:04 318.26 318.26 318.16 318.16 246.0K
10:05 318.08 318.15 318.06 318.11 500.0K
10:06 318.10 318.24 318.10 318.15 354.8K
10:07 318.18 318.18 318.13 318.16 262.9K
10:08 318.20 318.20 318.13 318.16 269.2K
10:09 318.24 318.24 318.12 318.12 325.5K
10:10 318.11 318.39 318.11 318.37 230.7K
10:11 318.37 318.37 318.31 318.31 104.3K
10:12 318.33 318.39 318.31 318.31 146.3K
10:13 318.39 318.39 318.27 318.27 187.6K
10:14 318.28 318.34 318.28 318.34 254.8K
10:15 318.34 318.34 318.26 318.30 136.3K
10:16 318.29 318.35 318.25 318.35 445.8K
10:17 318.37 318.37 318.33 318.34 137.5K
10:18 318.28 318.28 318.25 318.26 182.4K
10:19 318.26 318.26 318.19 318.19 174.5K
10:20 318.13 318.16 318.10 318.10 106.7K
10:21 318.12 318.12 318.00 318.01 169.7K
10:22 317.98 317.98 317.88 317.88 135.8K
10:23 317.84 317.90 317.81 317.90 193.5K
10:24 317.88 317.92 317.86 317.92 275.9K
10:25 317.89 317.89 317.72 317.74 325.8K
10:26 317.76 317.77 317.69 317.70 243.4K
10:27 317.75 317.77 317.71 317.73 246.6K
10:28 317.73 317.80 317.73 317.79 250.1K
10:29 317.91 318.04 317.91 318.04 341.8K
10:30 318.10 318.10 318.05 318.06 107.7K
10:31 318.01 318.15 318.01 318.15 279.4K
10:32 318.24 318.27 318.21 318.23 363.9K
10:33 318.22 318.22 318.17 318.17 171.0K
10:34 318.11 318.11 318.02 318.02 167.4K
10:35 318.03 318.03 317.82 317.85 185.6K
10:36 317.90 317.90 317.75 317.75 136.1K
10:37 317.79 317.87 317.79 317.86 171.1K
10:38 317.95 318.21 317.95 318.21 311.4K
10:39 318.17 318.17 318.02 318.02 109.4K
10:40 318.01 318.01 317.90 317.92 89.0K
10:41 317.83 317.83 317.63 317.63 230.2K
10:42 317.62 317.62 317.55 317.55 6,556.0K
10:43 317.51 317.51 317.44 317.46 150.8K
10:44 317.58 317.73 317.54 317.73 247.6K
10:45 317.76 317.76 317.65 317.65 116.2K
10:46 317.67 317.67 317.59 317.61 75.7K
10:47 317.59 317.68 317.59 317.68 62.0K
10:48 317.68 317.68 317.59 317.59 609.3K
10:49 317.61 317.62 317.57 317.62 193.9K
10:50 317.58 317.62 317.57 317.57 155.8K
10:51 317.62 317.62 317.51 317.55 105.2K
10:52 317.57 317.57 317.50 317.53 167.9K
10:53 317.57 317.57 317.51 317.51 113.6K
10:54 317.52 317.55 317.52 317.53 190.6K
10:55 317.47 317.47 317.42 317.43 361.9K
10:56 317.44 317.48 317.44 317.48 155.7K
10:57 317.39 317.39 317.31 317.38 109.8K
10:58 317.62 317.62 317.47 317.59 450.4K
10:59 317.64 317.83 317.64 317.83 175.2K
11:00 318.14 318.56 318.14 318.56 391.9K
11:01 318.77 318.77 318.52 318.52 966.8K
11:02 318.49 318.49 318.37 318.37 299.0K
11:03 318.34 318.34 318.25 318.25 103.7K
11:04 318.20 318.20 318.14 318.14 96.8K
11:05 318.22 318.22 318.09 318.13 166.4K
11:06 318.08 318.11 318.08 318.10 211.2K
11:07 318.10 318.15 318.08 318.08 226.2K
11:08 318.12 318.21 318.12 318.21 367.0K
11:09 318.21 318.30 318.21 318.30 182.7K
11:10 318.32 318.94 318.32 318.94 332.3K
11:11 318.90 319.04 318.90 319.04 395.3K
11:12 319.02 319.07 318.98 318.98 185.8K
11:13 318.85 318.85 318.76 318.78 151.2K
11:14 318.76 318.81 318.76 318.77 137.9K
11:15 318.73 318.73 318.57 318.57 169.5K
11:16 318.63 318.72 318.63 318.72 137.7K
11:17 318.70 318.82 318.70 318.79 273.0K
11:18 318.82 318.86 318.79 318.86 231.4K
11:19 318.91 318.96 318.90 318.96 140.1K
11:20 318.97 318.97 318.92 318.92 769.0K
11:21 318.86 318.93 318.86 318.91 173.8K
11:22 318.90 318.97 318.84 318.84 243.4K
11:23 318.82 318.82 318.76 318.81 128.1K
11:24 318.85 318.99 318.85 318.95 197.2K
11:25 318.98 319.00 318.97 319.00 113.2K
11:26 319.01 319.07 319.01 319.02 137.1K
11:27 319.03 319.17 319.03 319.17 124.9K
11:28 319.17 319.23 319.17 319.23 138.2K
11:29 319.23 319.25 319.21 319.21 272.6K
11:30 319.21 319.24 319.21 319.23 188.9K
11:31 319.19 319.22 319.12 319.12 224.9K
11:32 319.12 319.17 319.12 319.17 100.0K
11:33 319.17 319.17 319.08 319.13 318.0K
11:34 319.10 319.10 319.04 319.04 338.7K
11:35 319.26 319.26 319.24 319.24 236.2K
11:36 319.21 319.23 319.20 319.23 97.8K
11:37 319.21 319.22 319.16 319.16 325.3K
11:38 319.17 319.17 319.07 319.07 170.9K
11:39 319.06 319.06 319.04 319.05 264.8K
11:40 318.91 318.91 318.64 318.64 198.2K
11:41 318.61 318.61 318.55 318.55 184.7K
11:42 318.51 318.58 318.51 318.56 143.5K
11:43 318.55 318.55 318.52 318.52 182.3K
11:44 318.52 318.66 318.52 318.66 168.9K
11:45 318.65 318.65 318.59 318.59 99.4K
11:46 318.55 318.56 318.52 318.56 607.0K
11:47 318.56 318.60 318.54 318.59 300.1K
11:48 318.59 318.63 318.59 318.63 127.1K
11:49 318.57 318.59 318.56 318.59 115.1K
11:50 318.60 318.60 318.55 318.56 121.9K
11:51 318.49 318.49 318.44 318.49 176.2K
11:52 318.49 318.53 318.48 318.53 188.3K
11:53 318.53 318.56 318.50 318.56 207.1K
11:54 318.54 318.62 318.54 318.62 160.6K
11:55 318.58 318.60 318.58 318.58 135.2K
11:56 318.56 318.56 318.54 318.55 82.0K
11:57 318.55 318.60 318.55 318.59 96.9K
11:58 318.64 318.71 318.64 318.70 251.9K
11:59 318.69 318.78 318.69 318.76 308.1K
12:00 318.78 318.83 318.70 318.70 590.3K
12:01 318.68 318.75 318.68 318.75 133.2K
12:02 318.76 318.77 318.76 318.77 116.3K
12:03 318.71 318.71 318.67 318.69 88.6K
12:04 318.67 318.79 318.67 318.78 217.0K
12:05 318.84 318.84 318.77 318.80 100.4K
12:06 318.81 318.81 318.77 318.79 128.7K
12:07 318.74 318.74 318.61 318.61 145.5K
12:08 318.58 318.58 318.41 318.41 548.5K
12:09 318.40 318.48 318.40 318.41 154.1K
12:10 318.35 318.40 318.35 318.40 259.7K
12:11 318.44 318.45 318.43 318.45 94.4K
12:12 318.41 318.41 318.31 318.31 99.2K
12:13 318.35 318.37 318.35 318.37 406.3K
12:14 318.43 318.49 318.40 318.49 131.8K
12:15 318.41 318.46 318.41 318.45 151.6K
12:16 318.48 318.48 318.41 318.41 131.7K
12:17 318.41 318.41 318.37 318.37 157.4K
12:18 318.26 318.35 318.26 318.35 104.5K
12:19 318.38 318.38 318.30 318.30 108.2K
12:20 318.34 318.34 318.28 318.29 103.3K
12:21 318.32 318.33 318.27 318.33 306.2K
12:22 318.34 318.41 318.33 318.41 185.0K
12:23 318.41 318.50 318.41 318.47 405.1K
12:24 318.52 318.52 318.46 318.46 190.6K
12:25 318.45 318.49 318.41 318.41 162.2K
12:26 318.34 318.65 318.34 318.65 386.3K
12:27 318.64 318.67 318.62 318.62 362.1K
12:28 318.68 318.71 318.68 318.69 201.7K
12:29 318.61 318.61 318.53 318.55 186.7K
12:30 318.54 318.55 318.51 318.53 163.4K
12:31 318.51 318.51 318.44 318.44 254.6K
12:32 318.42 318.42 318.35 318.35 209.1K
12:33 318.36 318.37 318.31 318.37 110.6K
12:34 318.31 318.32 318.29 318.32 157.8K
12:35 318.34 318.37 318.34 318.37 209.5K
12:36 318.34 318.45 318.34 318.45 105.8K
12:37 318.49 318.49 318.47 318.49 131.7K
12:38 318.45 318.45 318.32 318.32 378.3K
12:39 318.36 318.37 318.36 318.36 104.9K
12:40 318.38 318.39 318.38 318.38 100.8K
12:41 318.39 318.39 318.34 318.36 126.1K
12:42 318.37 318.39 318.37 318.38 207.2K
12:43 318.40 318.42 318.40 318.42 165.7K
12:44 318.44 318.45 318.43 318.45 163.9K
12:45 318.46 318.51 318.46 318.51 247.6K
12:46 318.51 318.51 318.48 318.51 151.0K
12:47 318.47 318.47 318.44 318.44 90.7K
12:48 318.43 318.45 318.42 318.42 476.8K
12:49 318.42 318.43 318.40 318.43 82.5K
12:50 318.51 318.61 318.51 318.59 143.1K
12:51 318.65 318.65 318.54 318.54 97.8K
12:52 318.51 318.71 318.51 318.71 267.4K
12:53 318.76 318.76 318.72 318.75 130.9K
12:54 318.74 318.79 318.74 318.79 235.5K
12:55 318.77 318.80 318.73 318.73 326.7K
12:56 318.75 318.75 318.66 318.67 119.3K
12:57 318.66 318.66 318.62 318.62 128.2K
12:58 318.64 318.66 318.60 318.60 92.7K
12:59 318.58 318.60 318.56 318.56 159.0K
13:00 318.61 318.62 318.60 318.60 101.8K
13:01 318.65 318.66 318.65 318.65 136.8K
13:02 318.74 318.79 318.74 318.78 132.4K
13:03 318.83 318.87 318.83 318.87 180.4K
13:04 318.94 318.95 318.92 318.92 73.2K
13:05 318.94 318.95 318.92 318.93 209.2K
13:06 318.92 318.99 318.92 318.99 101.7K
13:07 318.97 319.00 318.96 319.00 95.1K
13:08 319.02 319.06 319.02 319.05 97.1K
13:09 319.09 319.09 319.02 319.02 508.6K
13:10 318.97 318.98 318.95 318.98 720.2K
13:11 318.93 319.05 318.93 319.05 133.4K
13:12 319.11 319.11 319.03 319.03 311.7K
13:13 319.08 319.10 319.06 319.10 2,568.6K
13:14 319.07 319.26 319.07 319.19 165.2K
13:15 319.28 319.44 319.28 319.44 219.4K
13:16 319.42 319.45 319.41 319.41 141.0K
13:17 319.38 319.39 319.38 319.38 123.6K
13:18 319.33 319.33 319.31 319.31 177.8K
13:19 319.26 319.29 319.23 319.23 171.7K
13:20 319.25 319.27 319.25 319.26 520.8K
13:21 319.28 319.28 319.23 319.24 360.7K
13:22 319.26 319.31 319.24 319.24 163.3K
13:23 319.28 319.28 319.18 319.18 90.7K
13:24 319.20 319.26 319.20 319.26 172.9K
13:25 319.22 319.25 319.22 319.25 129.4K
13:26 319.26 319.26 319.20 319.22 206.2K
13:27 319.21 319.22 319.20 319.20 104.9K
13:28 319.21 319.22 319.19 319.22 167.9K
13:29 319.24 319.28 319.22 319.28 96.0K
13:30 319.20 319.28 319.20 319.28 158.7K
13:31 319.27 319.27 319.17 319.17 422.8K
13:32 319.14 319.14 319.11 319.12 292.5K
13:33 319.20 319.26 319.20 319.22 161.2K
13:34 319.28 319.34 319.28 319.34 1,011.4K
13:35 319.31 319.34 319.31 319.34 81.6K
13:36 319.32 319.36 319.30 319.30 148.9K
13:37 319.33 319.36 319.33 319.34 406.7K
13:38 319.37 319.37 319.32 319.32 424.2K
13:39 319.34 319.38 319.34 319.36 175.7K
13:40 319.34 319.37 319.31 319.37 140.1K
13:41 319.34 319.36 319.33 319.33 363.5K
13:42 319.30 319.31 319.28 319.28 95.7K
13:43 319.27 319.31 319.26 319.31 159.9K
13:44 319.26 319.30 319.26 319.29 330.2K
13:45 319.29 319.35 319.29 319.30 136.3K
13:46 319.34 319.34 319.29 319.29 126.0K
13:47 319.29 319.30 319.27 319.27 285.3K
13:48 319.27 319.33 319.27 319.33 138.3K
13:49 319.34 319.35 319.30 319.35 135.5K
13:50 319.31 319.33 319.24 319.24 94.6K
13:51 319.26 319.26 319.16 319.16 234.0K
13:52 319.12 319.14 319.10 319.14 146.9K
13:53 319.12 319.18 319.12 319.13 237.0K
13:54 319.14 319.14 319.04 319.06 2,177.2K
13:55 319.03 319.07 319.03 319.07 637.0K
13:56 319.08 319.10 319.00 319.00 98.5K
13:57 319.07 319.07 319.00 319.06 144.2K
13:58 318.95 318.97 318.95 318.95 655.5K
13:59 318.89 318.95 318.89 318.93 211.2K
14:00 318.97 318.99 318.97 318.97 441.6K
14:01 318.92 319.07 318.91 319.07 224.5K
14:02 319.07 319.13 319.07 319.13 672.5K
14:03 319.11 319.16 319.09 319.15 102.1K
14:04 319.13 319.15 319.13 319.13 251.1K
14:05 319.12 319.18 319.12 319.18 211.4K
14:06 319.20 319.20 319.17 319.19 123.7K
14:07 319.17 319.17 319.11 319.11 218.2K
14:08 319.14 319.14 319.07 319.13 139.7K
14:09 319.12 319.12 319.04 319.04 161.2K
14:10 319.05 319.05 319.03 319.03 164.1K
14:11 318.98 319.05 318.98 319.05 111.5K
14:12 319.07 319.07 318.98 319.02 226.9K
14:13 318.95 319.02 318.95 319.00 137.4K
14:14 319.02 319.22 319.02 319.22 335.9K
14:15 319.27 319.27 319.22 319.25 197.6K
14:16 319.29 319.33 319.26 319.33 141.2K
14:17 319.34 319.34 319.13 319.16 301.0K
14:18 319.19 319.22 319.19 319.19 180.4K
14:19 319.21 319.23 319.20 319.22 495.3K
14:20 319.27 319.41 319.24 319.41 410.3K
14:21 319.45 319.46 319.42 319.43 335.2K
14:22 319.48 319.48 319.37 319.43 432.8K
14:23 319.48 319.48 319.44 319.44 336.9K
14:24 319.48 319.59 319.48 319.59 247.0K
14:25 319.59 319.60 319.45 319.45 459.7K
14:26 319.45 319.51 319.45 319.51 317.5K
14:27 319.54 319.64 319.54 319.64 252.8K
14:28 319.67 319.67 319.58 319.60 248.5K
14:29 319.59 319.60 319.58 319.60 220.2K
14:30 319.61 319.66 319.61 319.64 273.4K
14:31 319.59 319.66 319.54 319.64 458.1K
14:32 319.64 319.67 319.61 319.61 277.8K
14:33 319.62 319.62 319.51 319.51 493.6K
14:34 319.41 319.47 319.40 319.47 420.9K
14:35 319.51 319.58 319.51 319.51 538.0K
14:36 319.56 319.63 319.56 319.59 303.5K
14:37 319.55 319.61 319.52 319.52 394.0K
14:38 319.49 319.52 319.49 319.52 397.4K
14:39 319.49 319.49 319.37 319.37 457.1K
14:40 319.38 319.59 319.38 319.59 1,505.4K
14:41 319.70 319.73 319.70 319.72 1,134.1K
14:42 319.72 319.83 319.72 319.83 1,396.6K
14:43 319.81 320.03 319.81 320.00 1,276.7K
14:44 319.95 319.98 319.83 319.83 1,371.2K
14:45 319.88 319.91 319.85 319.85 1,155.4K
14:46 319.83 319.88 319.83 319.88 1,138.7K
14:47 319.91 319.93 319.91 319.92 1,653.2K
14:48 319.93 319.93 319.85 319.91 1,385.8K
14:49 319.92 320.00 319.90 319.90 1,345.8K
14:50 319.87 319.89 319.87 319.88 1,547.1K
14:51 319.88 319.95 319.88 319.94 1,290.0K
14:52 319.92 319.97 319.92 319.96 1,508.3K
14:53 319.91 319.91 319.87 319.87 1,440.6K
14:54 319.91 319.93 319.86 319.86 1,349.8K
14:55 319.87 320.05 319.87 320.05 1,935.9K
14:56 320.11 320.11 320.04 320.07 1,772.2K
14:57 320.04 320.04 319.89 319.89 2,890.0K
14:58 319.88 319.88 319.78 319.87 2,078.1K
14:59 319.64 319.92 319.64 319.78 67,141.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar