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
08:30 320.20 320.20 319.84 319.84 167.9K
08:31 319.79 319.79 319.54 319.54 39.3K
08:32 319.52 319.75 319.52 319.75 93.1K
08:33 319.80 319.87 319.80 319.83 23.0K
08:34 319.87 319.98 319.86 319.89 19.8K
08:35 319.84 319.94 319.84 319.94 120.4K
08:36 319.84 320.06 319.84 320.00 30.6K
08:37 320.20 320.31 320.20 320.23 25.1K
08:38 320.36 320.69 320.36 320.69 73.7K
08:39 320.67 320.67 320.46 320.46 202.0K
08:40 320.48 320.48 320.23 320.23 31.5K
08:41 320.30 320.30 320.15 320.19 76.7K
08:42 320.22 320.56 320.22 320.56 152.1K
08:43 320.57 320.62 320.54 320.62 50.5K
08:44 320.62 320.70 320.62 320.70 17.6K
08:45 320.74 320.80 320.63 320.63 41.8K
08:46 320.63 320.65 320.57 320.57 29.8K
08:47 320.64 320.64 320.58 320.61 19.9K
08:48 320.69 320.69 320.63 320.63 93.3K
08:49 320.56 320.62 320.53 320.62 83.5K
08:50 320.62 320.67 320.62 320.67 63.0K
08:51 320.68 320.76 320.68 320.70 49.8K
08:52 320.70 320.70 320.67 320.68 52.0K
08:53 320.77 320.88 320.77 320.87 87.5K
08:54 320.88 320.91 320.81 320.81 62.3K
08:55 320.74 320.79 320.73 320.79 40.8K
08:56 320.74 320.74 320.68 320.68 36.5K
08:57 320.71 320.73 320.65 320.68 48.9K
08:58 320.68 320.68 320.58 320.58 163.1K
08:59 320.54 320.58 320.53 320.57 41.9K
09:00 320.53 320.53 320.40 320.44 306.4K
09:01 320.46 320.63 320.46 320.63 71.9K
09:02 320.64 320.74 320.64 320.74 47.1K
09:03 320.70 320.73 320.64 320.70 86.7K
09:04 320.87 320.94 320.87 320.91 48.2K
09:05 320.97 320.98 320.87 320.87 61.1K
09:06 320.88 320.88 320.81 320.81 39.5K
09:07 320.92 321.11 320.92 321.02 119.2K
09:08 320.93 320.93 320.87 320.93 145.4K
09:09 320.87 321.01 320.87 320.98 36.4K
09:10 320.87 320.92 320.87 320.92 49.1K
09:11 320.92 320.92 320.78 320.78 63.2K
09:12 320.82 320.82 320.68 320.68 37.7K
09:13 320.63 320.63 320.52 320.52 59.0K
09:14 320.64 320.64 320.42 320.42 67.8K
09:15 320.45 320.45 320.31 320.36 72.7K
09:16 320.37 320.44 320.37 320.44 82.9K
09:17 320.43 320.43 320.37 320.37 103.5K
09:18 320.35 320.35 320.17 320.17 179.1K
09:19 320.19 320.19 320.10 320.11 48.4K
09:20 320.13 320.13 320.05 320.13 63.1K
09:21 320.20 320.26 320.20 320.23 106.8K
09:22 320.26 320.26 320.23 320.26 38.7K
09:23 320.26 320.50 320.26 320.50 172.8K
09:24 320.47 320.51 320.38 320.50 227.0K
09:25 320.45 320.45 320.37 320.37 99.2K
09:26 320.29 320.35 320.29 320.32 73.7K
09:27 320.29 320.29 320.12 320.26 69.6K
09:28 320.27 320.27 320.19 320.25 240.7K
09:29 320.22 320.22 320.02 320.02 250.2K
09:30 319.98 320.01 319.85 319.85 270.2K
09:31 319.66 319.66 319.50 319.50 98.1K
09:32 319.53 319.83 319.48 319.83 271.2K
09:33 319.79 319.81 319.77 319.81 105.3K
09:34 319.91 320.01 319.91 320.01 159.0K
09:35 319.96 320.03 319.94 320.03 101.3K
09:36 320.00 320.00 319.92 319.93 179.7K
09:37 319.89 319.89 319.78 319.78 132.6K
09:38 319.69 319.75 319.65 319.65 256.7K
09:39 319.65 319.80 319.65 319.76 87.7K
09:40 319.71 319.71 319.63 319.63 165.1K
09:41 319.59 319.59 319.45 319.45 132.2K
09:42 319.57 319.57 319.44 319.44 97.4K
09:43 319.57 319.60 319.54 319.60 99.5K
09:44 319.60 319.60 319.53 319.53 63.1K
09:45 319.51 319.51 319.49 319.51 73.1K
09:46 319.41 319.41 319.33 319.33 80.5K
09:47 319.29 319.29 319.14 319.14 153.5K
09:48 319.12 319.14 319.09 319.11 569.6K
09:49 319.14 319.42 319.14 319.42 272.6K
09:50 319.27 319.37 319.23 319.37 267.8K
09:51 319.27 319.63 319.27 319.63 217.0K
09:52 319.43 319.43 319.31 319.34 77.4K
09:53 319.31 319.31 319.23 319.23 210.1K
09:54 319.21 319.30 319.21 319.28 135.4K
09:55 319.25 319.25 319.12 319.12 107.4K
09:56 319.08 319.08 318.92 318.92 106.2K
09:57 318.80 318.81 318.62 318.62 127.7K
09:58 318.66 318.66 318.49 318.49 299.9K
09:59 318.39 318.39 318.10 318.15 326.5K
10:00 318.15 318.15 318.08 318.08 50.8K
10:01 318.20 318.49 318.20 318.49 92.8K
10:02 318.53 318.58 318.51 318.53 68.5K
10:03 318.53 318.58 318.43 318.58 198.7K
10:04 318.67 318.68 318.58 318.68 774.1K
10:05 318.62 318.63 318.60 318.62 129.9K
10:06 318.69 318.70 318.47 318.47 62.9K
10:07 318.56 318.56 318.45 318.50 49.6K
10:08 318.47 318.47 318.42 318.45 108.3K
10:09 318.65 318.65 318.11 318.11 293.6K
10:10 318.12 318.42 318.12 318.42 109.1K
10:11 318.37 318.41 318.37 318.40 220.3K
10:12 318.41 318.41 318.16 318.18 153.3K
10:13 318.24 318.24 318.10 318.12 91.5K
10:14 318.16 318.29 318.16 318.18 59.9K
10:15 318.18 318.22 317.84 317.84 339.4K
10:16 317.77 317.77 317.60 317.60 268.4K
10:17 317.72 317.97 317.72 317.94 234.6K
10:18 317.87 317.99 317.87 317.90 54.4K
10:19 317.89 317.90 317.88 317.89 47.1K
10:20 317.89 317.93 317.89 317.89 97.0K
10:21 317.89 317.92 317.82 317.82 118.1K
10:22 317.86 317.91 317.83 317.91 69.9K
10:23 318.01 318.04 317.94 317.94 208.3K
10:24 317.99 318.09 317.99 318.09 58.0K
10:25 318.08 318.16 318.08 318.14 310.2K
10:26 318.10 318.18 318.10 318.15 137.1K
10:27 318.16 318.18 318.07 318.07 85.2K
10:28 317.98 318.00 317.90 317.90 67.1K
10:29 317.88 317.89 317.85 317.87 237.4K
10:30 317.87 318.05 317.87 318.05 503.1K
10:31 318.04 318.04 317.95 317.95 82.6K
10:32 317.96 317.96 317.81 317.93 1,185.6K
10:33 317.89 317.90 317.71 317.71 125.5K
10:34 317.74 317.74 317.53 317.53 264.6K
10:35 317.53 317.58 317.53 317.58 57.6K
10:36 317.58 317.58 317.47 317.47 256.8K
10:37 317.50 317.81 317.50 317.69 248.8K
10:38 317.65 317.65 317.47 317.47 118.7K
10:39 317.53 317.53 317.42 317.42 163.6K
10:40 317.53 317.53 317.21 317.28 356.9K
10:41 317.14 317.14 317.10 317.12 179.8K
10:42 317.11 317.16 317.11 317.13 147.9K
10:43 316.99 317.16 316.97 317.16 126.9K
10:44 317.12 317.15 317.09 317.14 64.1K
10:45 317.16 317.16 316.88 316.88 250.1K
10:46 316.84 316.84 316.74 316.79 127.1K
10:47 316.82 316.90 316.76 316.82 216.8K
10:48 316.83 316.85 316.83 316.85 148.4K
10:49 316.88 316.89 316.80 316.80 297.7K
10:50 316.74 316.76 316.59 316.62 455.0K
10:51 316.65 316.66 316.60 316.66 180.7K
10:52 316.68 316.68 316.55 316.63 199.1K
10:53 316.59 316.59 316.51 316.53 251.4K
10:54 316.49 316.49 316.40 316.40 189.9K
10:55 316.39 316.43 316.33 316.43 238.7K
10:56 316.38 316.43 316.27 316.43 232.5K
10:57 316.61 316.82 316.59 316.59 365.8K
10:58 316.47 316.62 316.39 316.39 377.3K
10:59 316.49 316.58 316.48 316.56 293.7K
11:00 316.63 316.64 316.56 316.64 176.8K
11:01 316.55 316.75 316.55 316.75 87.8K
11:02 316.72 316.73 316.68 316.68 120.5K
11:03 316.45 316.59 316.45 316.55 532.2K
11:04 316.52 316.61 316.52 316.59 190.2K
11:05 316.64 316.66 316.57 316.66 184.6K
11:06 316.60 316.60 316.51 316.57 256.2K
11:07 316.52 316.52 316.41 316.41 151.7K
11:08 316.47 316.59 316.47 316.59 191.9K
11:09 316.51 316.61 316.51 316.61 120.9K
11:10 316.60 316.60 316.39 316.39 159.2K
11:11 316.40 316.59 316.40 316.51 232.2K
11:12 316.53 316.53 316.36 316.36 207.9K
11:13 316.41 316.41 316.24 316.29 161.1K
11:14 316.28 316.41 316.28 316.35 320.8K
11:15 316.35 316.36 316.28 316.28 91.8K
11:16 316.29 316.38 316.29 316.38 187.0K
11:17 316.40 316.42 316.40 316.42 175.2K
11:18 316.40 316.40 316.31 316.31 210.4K
11:19 316.11 316.16 316.11 316.13 626.2K
11:20 316.08 316.08 315.57 315.59 491.3K
11:21 315.45 315.58 315.45 315.46 208.2K
11:22 315.30 315.30 315.19 315.19 388.1K
11:23 315.22 315.31 315.20 315.31 193.9K
11:24 315.31 315.55 315.31 315.55 204.2K
11:25 315.54 315.63 315.54 315.61 251.0K
11:26 315.55 315.55 315.38 315.39 245.7K
11:27 315.06 315.24 315.06 315.24 434.6K
11:28 315.28 315.39 315.28 315.30 151.3K
11:29 315.34 315.40 315.34 315.35 133.0K
11:30 315.28 315.44 315.28 315.44 122.2K
11:31 315.45 315.45 315.16 315.16 277.2K
11:32 315.36 315.36 315.29 315.33 95.7K
11:33 315.32 315.49 315.32 315.49 94.6K
11:34 315.38 315.50 315.38 315.48 119.3K
11:35 315.49 315.56 315.43 315.56 124.0K
11:36 315.59 315.60 315.53 315.53 152.5K
11:37 315.48 315.53 315.48 315.51 88.3K
11:38 315.52 315.56 315.49 315.55 105.4K
11:39 315.59 315.74 315.59 315.74 244.5K
11:40 315.75 315.78 315.66 315.78 169.2K
11:41 315.74 315.78 315.74 315.75 179.3K
11:42 315.75 315.78 315.68 315.69 168.1K
11:43 315.74 315.74 315.68 315.73 125.4K
11:44 315.70 315.81 315.70 315.77 133.0K
11:45 315.77 315.81 315.69 315.81 138.8K
11:46 315.86 315.88 315.84 315.88 162.9K
11:47 315.90 315.90 315.80 315.86 187.8K
11:48 315.84 315.84 315.73 315.74 205.4K
11:49 315.73 315.76 315.68 315.68 144.2K
11:50 315.71 316.06 315.67 315.98 188.7K
11:51 316.04 316.06 316.03 316.06 203.9K
11:52 315.90 315.90 315.81 315.86 140.6K
11:53 315.77 315.87 315.77 315.87 99.4K
11:54 315.85 315.85 315.82 315.82 113.4K
11:55 315.86 315.86 315.76 315.81 87.8K
11:56 315.79 315.83 315.79 315.81 82.8K
11:57 315.87 315.93 315.87 315.93 261.2K
11:58 315.94 315.97 315.82 315.82 209.9K
11:59 315.75 315.75 315.69 315.69 170.2K
12:00 315.62 315.69 315.62 315.67 134.8K
12:01 315.76 315.80 315.75 315.80 91.7K
12:02 315.82 315.89 315.82 315.89 71.9K
12:03 315.90 315.90 315.78 315.80 107.9K
12:04 315.79 315.87 315.74 315.87 159.9K
12:05 315.89 315.89 315.80 315.80 150.8K
12:06 315.81 315.86 315.81 315.85 271.1K
12:07 315.88 316.16 315.88 316.12 209.1K
12:08 316.15 316.32 316.15 316.19 216.0K
12:09 316.23 316.23 316.15 316.21 175.0K
12:10 316.23 316.23 316.18 316.23 100.0K
12:11 316.18 316.18 316.18 316.18 70.8K
12:12 316.19 316.19 316.10 316.17 127.5K
12:13 316.16 316.25 316.16 316.25 85.9K
12:14 316.30 316.35 316.30 316.35 75.2K
12:15 316.36 316.38 316.36 316.38 146.0K
12:16 316.35 316.41 316.35 316.36 50.6K
12:17 316.32 316.37 316.32 316.37 119.6K
12:18 316.39 316.55 316.36 316.49 188.6K
12:19 316.45 316.51 316.45 316.50 79.0K
12:20 316.51 316.54 316.49 316.51 76.1K
12:21 316.52 316.56 316.50 316.51 69.5K
12:22 316.49 316.49 316.45 316.45 83.8K
12:23 316.47 316.47 316.43 316.46 111.6K
12:24 316.48 316.52 316.46 316.46 85.0K
12:25 316.45 316.45 316.41 316.41 143.9K
12:26 316.39 316.45 316.39 316.43 183.0K
12:27 316.44 316.46 316.44 316.46 96.7K
12:28 316.47 316.47 316.32 316.34 94.1K
12:29 316.31 316.40 316.31 316.39 105.6K
12:30 316.41 316.41 316.31 316.31 79.9K
12:31 316.28 316.36 316.28 316.35 111.3K
12:32 316.38 316.38 316.35 316.36 120.4K
12:33 316.34 316.34 316.30 316.32 119.6K
12:34 316.40 316.44 316.40 316.44 120.0K
12:35 316.44 316.44 316.41 316.42 87.2K
12:36 316.46 316.50 316.42 316.42 132.0K
12:37 316.40 316.61 316.40 316.60 105.0K
12:38 316.55 316.58 316.47 316.58 103.1K
12:39 316.49 316.53 316.49 316.53 157.9K
12:40 316.53 316.58 316.52 316.58 70.6K
12:41 316.65 316.65 316.56 316.58 68.0K
12:42 316.57 316.61 316.55 316.61 76.4K
12:43 316.62 316.62 316.54 316.54 80.2K
12:44 316.48 316.50 316.47 316.50 123.4K
12:45 316.53 316.60 316.51 316.57 114.2K
12:46 316.56 316.56 316.48 316.55 70.2K
12:47 316.49 316.55 316.49 316.53 62.1K
12:48 316.48 316.72 316.48 316.72 141.3K
12:49 316.70 316.70 316.64 316.68 90.3K
12:50 316.77 316.81 316.72 316.81 205.3K
12:51 316.67 316.81 316.67 316.81 88.0K
12:52 316.78 316.86 316.78 316.86 72.4K
12:53 316.81 316.85 316.74 316.85 71.2K
12:54 316.87 316.93 316.87 316.90 102.0K
12:55 316.85 316.92 316.85 316.85 183.7K
12:56 316.83 316.84 316.80 316.82 229.6K
12:57 316.77 316.78 316.73 316.76 197.4K
12:58 316.68 316.99 316.68 316.93 590.0K
12:59 316.96 316.96 316.81 316.81 89.2K
13:00 316.73 317.01 316.73 316.95 246.8K
13:01 316.93 316.93 316.83 316.85 125.9K
13:02 316.81 316.96 316.81 316.93 160.9K
13:03 316.96 316.99 316.94 316.94 164.9K
13:04 316.85 317.04 316.85 317.04 165.3K
13:05 316.96 317.01 316.85 316.85 147.0K
13:06 316.84 316.90 316.84 316.86 101.6K
13:07 316.84 316.91 316.84 316.91 85.9K
13:08 316.97 317.04 316.97 317.00 240.8K
13:09 316.96 317.07 316.96 317.05 339.7K
13:10 317.02 317.25 317.02 317.25 214.6K
13:11 317.24 317.24 317.11 317.12 135.2K
13:12 317.13 317.13 316.98 316.98 107.5K
13:13 317.00 317.04 316.98 317.04 95.1K
13:14 316.98 316.98 316.91 316.98 97.2K
13:15 317.02 317.22 317.02 317.22 332.5K
13:16 317.26 317.52 317.26 317.52 337.3K
13:17 317.54 317.57 317.48 317.57 391.2K
13:18 317.46 317.53 317.44 317.53 306.3K
13:19 317.60 317.68 317.54 317.68 180.4K
13:20 317.80 317.90 317.75 317.76 429.7K
13:21 317.70 317.88 317.70 317.87 296.6K
13:22 317.85 317.85 317.48 317.48 397.4K
13:23 317.51 317.57 317.51 317.57 374.0K
13:24 317.59 317.74 317.59 317.70 344.9K
13:25 317.73 317.73 317.69 317.73 388.4K
13:26 317.74 317.82 317.74 317.81 329.5K
13:27 317.84 317.85 317.78 317.78 457.1K
13:28 317.83 317.83 317.74 317.74 933.1K
13:29 317.67 317.72 317.64 317.69 980.6K
13:30 317.72 317.72 317.65 317.65 482.7K
13:31 317.59 317.81 317.59 317.81 316.3K
13:32 317.92 318.00 317.92 318.00 286.3K
13:33 318.08 318.20 318.08 318.20 357.0K
13:34 318.27 318.36 318.27 318.29 579.0K
13:35 318.28 318.35 318.28 318.35 307.5K
13:36 318.33 318.39 318.33 318.33 318.7K
13:37 318.35 318.35 318.23 318.23 231.1K
13:38 318.33 318.47 318.33 318.47 324.1K
13:39 318.38 318.66 318.38 318.66 438.2K
13:40 318.70 318.83 318.70 318.83 401.9K
13:41 318.89 318.98 318.80 318.98 374.8K
13:42 318.97 318.97 318.92 318.96 325.2K
13:43 319.01 319.06 319.01 319.06 547.3K
13:44 318.95 318.97 318.70 318.70 858.9K
13:45 318.65 318.65 318.52 318.52 690.2K
13:46 318.50 318.59 318.50 318.53 450.3K
13:47 318.59 318.61 318.55 318.61 387.4K
13:48 319.00 319.00 318.83 318.83 507.4K
13:49 318.75 318.76 318.71 318.76 269.1K
13:50 318.67 318.76 318.67 318.76 471.9K
13:51 318.82 318.95 318.82 318.92 356.2K
13:52 318.93 319.10 318.88 319.04 362.4K
13:53 319.13 319.17 319.13 319.13 307.5K
13:54 319.10 319.24 319.10 319.20 352.5K
13:55 319.18 319.22 319.18 319.22 202.9K
13:56 319.32 319.35 319.31 319.35 349.1K
13:57 319.31 319.31 319.26 319.30 388.0K
13:58 319.30 319.34 319.23 319.23 299.7K
13:59 319.15 319.15 319.05 319.05 245.9K
14:00 318.97 318.97 318.86 318.92 299.7K
14:01 318.88 318.95 318.88 318.90 217.9K
14:02 318.98 318.98 318.85 318.85 173.1K
14:03 318.85 318.85 318.79 318.79 222.5K
14:04 318.84 318.84 318.74 318.79 263.8K
14:05 318.81 318.86 318.81 318.86 141.3K
14:06 318.80 318.91 318.80 318.81 252.7K
14:07 318.81 318.94 318.81 318.94 201.9K
14:08 318.99 319.05 318.98 319.05 357.8K
14:09 319.06 319.06 318.90 318.90 203.2K
14:10 318.86 318.86 318.80 318.80 190.7K
14:11 318.79 318.88 318.77 318.88 816.7K
14:12 318.85 318.94 318.85 318.90 348.5K
14:13 318.94 318.97 318.93 318.97 312.8K
14:14 318.96 318.96 318.92 318.92 730.1K
14:15 318.92 318.92 318.85 318.87 433.7K
14:16 318.78 318.87 318.78 318.87 902.2K
14:17 318.87 318.96 318.87 318.96 298.9K
14:18 318.97 319.00 318.97 319.00 255.4K
14:19 318.94 319.08 318.94 319.08 215.3K
14:20 319.05 319.10 319.05 319.09 344.7K
14:21 319.06 319.11 319.06 319.09 281.2K
14:22 319.06 319.07 319.02 319.07 304.1K
14:23 319.07 319.11 319.05 319.11 261.6K
14:24 319.10 319.10 319.06 319.06 282.2K
14:25 319.10 319.10 318.87 319.02 409.7K
14:26 318.94 319.15 318.94 319.15 340.1K
14:27 319.11 319.12 319.09 319.12 282.2K
14:28 319.20 319.32 319.20 319.32 394.4K
14:29 319.33 319.33 319.23 319.23 465.4K
14:30 319.20 319.20 319.14 319.14 710.2K
14:31 319.10 319.10 319.08 319.08 233.0K
14:32 319.12 319.12 319.00 319.01 269.5K
14:33 319.02 319.06 318.97 319.06 251.6K
14:34 319.10 319.10 319.05 319.07 295.4K
14:35 319.12 319.15 319.10 319.10 402.8K
14:36 319.11 319.13 319.06 319.10 266.8K
14:37 319.07 319.07 319.00 319.03 519.2K
14:38 318.99 319.03 318.99 319.03 528.9K
14:39 318.94 318.96 318.90 318.90 387.6K
14:40 319.03 319.81 319.03 319.81 1,785.6K
14:41 320.04 320.27 320.04 320.27 1,998.1K
14:42 320.20 320.31 320.14 320.22 1,446.5K
14:43 320.22 320.35 320.22 320.22 1,468.0K
14:44 320.22 320.22 320.10 320.11 1,563.1K
14:45 320.21 320.34 320.21 320.32 1,810.6K
14:46 320.33 320.34 320.17 320.17 1,459.2K
14:47 320.08 320.08 319.95 319.95 1,554.0K
14:48 319.90 320.02 319.90 320.02 1,430.1K
14:49 320.08 320.15 320.07 320.15 1,712.0K
14:50 320.20 320.20 320.07 320.11 1,830.2K
14:51 320.11 320.14 320.09 320.14 1,741.7K
14:52 320.06 320.06 319.90 319.94 2,104.0K
14:53 319.89 319.90 319.79 319.90 1,488.0K
14:54 319.94 320.02 319.92 320.02 1,604.4K
14:55 320.02 320.15 320.02 320.15 1,492.6K
14:56 320.08 320.09 320.04 320.04 5,158.3K
14:57 320.03 320.08 320.01 320.03 1,991.9K
14:58 320.10 320.10 319.94 320.01 2,497.6K
14:59 319.96 319.96 319.28 319.28 77,674.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar