S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ Mexiko →
540.56
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:30 462.07 462.95 462.07 462.53 513.0K
08:31 462.55 462.88 462.55 462.56 157.9K
08:32 462.63 462.63 462.41 462.46 176.1K
08:33 462.49 462.49 462.32 462.49 52.3K
08:34 462.54 462.54 462.32 462.41 20.3K
08:35 462.31 462.61 462.20 462.61 144.8K
08:36 462.53 462.64 462.42 462.64 53.3K
08:37 462.63 462.63 462.48 462.62 142.1K
08:38 462.88 462.96 462.78 462.78 146.1K
08:39 462.56 462.70 462.56 462.70 55.1K
08:40 462.99 462.99 462.80 462.92 199.5K
08:41 462.77 462.86 462.77 462.86 136.2K
08:42 462.83 462.95 462.83 462.95 67.8K
08:43 462.94 463.25 462.94 463.24 583.4K
08:44 463.30 463.37 463.24 463.37 191.5K
08:45 463.32 463.32 462.93 463.07 82.6K
08:46 462.87 463.04 462.87 462.98 392.7K
08:47 463.04 463.32 463.04 463.32 148.8K
08:48 463.33 463.48 463.31 463.31 54.4K
08:49 463.20 463.20 462.98 463.14 187.6K
08:50 462.93 462.93 462.73 462.73 140.1K
08:51 462.75 463.04 462.75 463.04 121.9K
08:52 463.13 463.13 462.91 462.97 187.9K
08:53 463.01 463.43 463.01 463.43 475.8K
08:54 463.55 463.80 463.43 463.80 145.0K
08:55 463.89 464.44 463.89 464.44 284.1K
08:56 464.51 464.85 464.50 464.85 649.9K
08:57 464.96 465.14 464.93 465.14 110.6K
08:58 465.26 465.26 463.27 463.69 320.2K
08:59 463.66 464.71 463.66 464.71 189.6K
09:00 464.85 465.02 463.50 463.50 401.9K
09:01 464.02 464.67 464.02 464.67 810.2K
09:02 464.83 464.83 464.41 464.41 104.0K
09:03 464.15 464.65 464.15 464.65 304.0K
09:04 464.70 464.87 464.70 464.87 153.1K
09:05 464.83 465.03 464.83 464.86 128.7K
09:06 465.08 465.26 464.98 464.98 329.8K
09:07 465.07 465.11 464.51 464.51 172.3K
09:08 464.51 464.51 463.64 463.64 125.6K
09:09 463.61 463.61 463.41 463.44 269.8K
09:10 463.46 463.46 463.31 463.31 190.7K
09:11 463.37 463.37 463.09 463.09 81.8K
09:12 463.10 463.10 462.95 462.95 56.4K
09:13 462.76 462.77 462.72 462.72 127.2K
09:14 462.75 462.75 462.61 462.61 80.0K
09:15 462.52 462.52 462.34 462.36 389.2K
09:16 462.29 462.29 462.02 462.02 1,098.9K
09:17 462.05 462.05 461.72 461.72 134.7K
09:18 461.80 461.81 461.56 461.56 213.8K
09:19 461.41 461.41 461.12 461.12 176.9K
09:20 461.16 461.16 461.07 461.07 166.9K
09:21 461.17 461.17 461.03 461.17 93.7K
09:22 461.21 461.34 461.21 461.28 209.3K
09:23 461.21 461.21 460.83 460.98 91.0K
09:24 460.88 461.05 460.79 460.79 232.1K
09:25 460.69 460.82 460.68 460.68 133.7K
09:26 460.51 460.63 460.48 460.63 324.2K
09:27 460.70 460.77 460.70 460.76 997.7K
09:28 460.85 461.07 460.85 461.07 87.6K
09:29 461.21 461.24 461.21 461.21 74.0K
09:30 461.14 461.45 461.14 461.39 117.0K
09:31 461.45 461.45 461.30 461.30 253.5K
09:32 461.47 461.47 461.42 461.45 104.0K
09:33 461.59 461.77 461.56 461.77 123.9K
09:34 461.77 462.01 461.77 462.01 181.6K
09:35 462.12 462.12 461.97 461.97 395.3K
09:36 461.86 461.99 461.86 461.91 115.5K
09:37 461.92 462.05 461.92 462.00 195.5K
09:38 461.96 462.02 461.96 462.02 68.3K
09:39 461.84 461.84 461.66 461.66 143.4K
09:40 461.65 461.71 461.58 461.58 112.3K
09:41 461.64 461.64 461.57 461.57 141.6K
09:42 461.59 461.64 461.52 461.52 279.7K
09:43 461.41 461.56 461.40 461.51 111.1K
09:44 461.44 461.56 461.44 461.48 252.0K
09:45 461.48 461.48 461.36 461.39 161.9K
09:46 461.40 461.42 461.35 461.35 104.5K
09:47 461.25 461.34 461.21 461.34 240.7K
09:48 461.28 461.41 461.28 461.41 244.5K
09:49 461.35 461.35 461.20 461.25 110.1K
09:50 461.20 461.31 461.11 461.11 160.7K
09:51 461.04 461.04 460.96 460.96 111.4K
09:52 460.92 460.92 460.74 460.85 81.4K
09:53 460.85 460.97 460.82 460.84 1,305.9K
09:54 460.81 460.87 460.81 460.87 146.9K
09:55 460.97 461.13 460.97 461.09 185.9K
09:56 460.97 461.08 460.95 461.08 443.3K
09:57 461.17 461.43 461.17 461.43 74.3K
09:58 461.51 461.58 461.51 461.58 146.0K
09:59 461.77 461.80 461.72 461.80 78.5K
10:00 461.74 461.99 461.74 461.99 315.0K
10:01 462.04 462.11 462.04 462.11 130.3K
10:02 462.05 462.29 462.05 462.29 2,184.7K
10:03 462.33 462.40 462.33 462.37 101.5K
10:04 462.49 462.61 462.49 462.61 102.4K
10:05 462.54 462.69 462.54 462.69 106.9K
10:06 462.76 462.97 462.76 462.81 140.9K
10:07 462.91 462.92 462.67 462.67 180.7K
10:08 462.64 463.15 462.64 463.15 141.0K
10:09 463.21 463.34 463.21 463.29 162.3K
10:10 463.29 463.44 463.29 463.37 115.3K
10:11 463.37 463.49 463.37 463.49 105.2K
10:12 463.50 463.62 463.50 463.58 79.1K
10:13 463.57 463.62 463.54 463.55 82.0K
10:14 463.62 463.62 463.54 463.57 65.5K
10:15 463.55 463.61 463.55 463.61 88.4K
10:16 463.65 463.65 463.47 463.47 75.7K
10:17 463.42 463.50 463.40 463.42 85.5K
10:18 463.50 463.50 462.87 463.02 176.1K
10:19 462.98 463.22 462.98 463.13 75.1K
10:20 463.09 463.31 463.09 463.18 389.4K
10:21 463.23 463.23 463.08 463.10 104.2K
10:22 463.09 463.16 463.08 463.08 103.1K
10:23 463.07 463.07 462.92 462.92 64.2K
10:24 462.90 462.93 462.89 462.92 70.8K
10:25 462.96 462.98 462.96 462.96 265.2K
10:26 463.00 463.07 463.00 463.07 83.2K
10:27 463.03 463.16 463.03 463.16 99.1K
10:28 463.16 463.17 463.13 463.17 85.0K
10:29 463.17 463.17 463.01 463.09 87.8K
10:30 463.05 463.24 463.05 463.19 146.9K
10:31 463.15 463.17 463.14 463.17 214.6K
10:32 463.24 463.24 462.73 462.73 95.9K
10:33 462.75 462.75 462.62 462.62 210.6K
10:34 462.63 462.63 462.56 462.60 216.0K
10:35 462.55 462.67 462.52 462.67 83.0K
10:36 462.59 462.63 462.54 462.54 113.7K
10:37 462.49 462.51 462.49 462.50 142.8K
10:38 462.50 462.61 462.50 462.55 221.3K
10:39 462.55 462.57 462.55 462.57 124.8K
10:40 462.60 462.60 462.13 462.18 343.5K
10:41 462.15 462.15 461.88 461.88 360.6K
10:42 461.85 461.96 461.85 461.96 127.2K
10:43 461.87 461.91 461.83 461.83 173.0K
10:44 461.92 462.00 461.86 461.86 170.1K
10:45 461.79 461.79 461.75 461.76 168.9K
10:46 461.74 461.74 461.68 461.71 327.9K
10:47 461.71 461.71 461.52 461.57 254.4K
10:48 461.67 461.70 461.59 461.62 177.3K
10:49 461.66 461.66 461.52 461.66 192.3K
10:50 461.63 461.72 461.63 461.72 143.2K
10:51 461.73 461.73 461.59 461.59 233.1K
10:52 461.58 461.62 461.53 461.58 215.5K
10:53 461.54 461.62 461.54 461.59 196.9K
10:54 461.69 461.69 461.61 461.61 355.5K
10:55 461.72 461.90 461.72 461.89 123.7K
10:56 461.92 462.14 461.92 462.14 230.2K
10:57 462.27 462.45 462.27 462.45 189.5K
10:58 462.43 462.43 462.37 462.37 144.7K
10:59 462.36 462.36 462.12 462.12 219.6K
11:00 462.08 462.10 461.94 461.94 214.8K
11:01 461.93 461.95 461.87 461.87 315.2K
11:02 461.85 461.85 461.79 461.80 178.9K
11:03 461.90 461.90 461.84 461.84 169.4K
11:04 461.82 462.00 461.81 462.00 142.1K
11:05 461.97 462.04 461.97 462.04 124.3K
11:06 462.01 462.15 462.01 462.10 133.1K
11:07 462.13 462.13 461.85 461.85 179.7K
11:08 461.75 461.75 461.43 461.43 169.9K
11:09 461.33 461.33 461.15 461.15 137.7K
11:10 461.22 461.22 461.15 461.15 162.0K
11:11 461.15 461.26 461.07 461.26 466.0K
11:12 461.24 461.40 461.23 461.40 158.5K
11:13 461.36 461.38 461.36 461.36 185.9K
11:14 461.35 461.41 461.21 461.21 177.5K
11:15 461.15 461.17 461.09 461.09 165.6K
11:16 461.00 461.13 460.96 461.13 179.9K
11:17 461.14 461.15 461.04 461.04 230.9K
11:18 460.95 460.95 460.79 460.79 147.0K
11:19 460.76 460.85 460.74 460.74 195.9K
11:20 460.86 461.04 460.85 461.04 152.1K
11:21 461.04 461.18 461.04 461.18 126.2K
11:22 461.20 461.39 461.20 461.39 146.4K
11:23 461.42 461.45 461.41 461.45 229.2K
11:24 461.43 461.47 461.43 461.44 160.0K
11:25 461.30 461.32 461.25 461.25 168.4K
11:26 461.26 461.26 461.11 461.11 1,035.0K
11:27 461.09 461.14 461.09 461.14 143.5K
11:28 461.14 461.22 461.07 461.07 4,294,243.8K
11:29 461.02 461.06 460.90 460.91 1,096.7K
11:30 460.87 460.87 460.59 460.81 140.5K
11:31 460.80 460.84 460.76 460.76 248.9K
11:32 460.81 460.81 460.66 460.69 180.1K
11:33 460.64 460.70 460.49 460.49 270.5K
11:34 460.44 460.44 460.40 460.40 770.3K
11:35 460.39 460.53 460.38 460.53 126.4K
11:36 460.64 460.64 460.59 460.61 166.3K
11:37 460.68 460.69 460.59 460.59 173.9K
11:38 460.55 460.59 460.47 460.59 196.5K
11:39 460.55 460.60 460.55 460.60 186.1K
11:40 460.56 460.66 460.56 460.66 245.3K
11:41 460.71 460.71 460.67 460.70 131.0K
11:42 460.67 460.89 460.67 460.89 105.6K
11:43 460.86 461.11 460.86 461.11 112.6K
11:44 461.11 461.34 461.11 461.34 214.4K
11:45 461.28 461.35 461.23 461.23 174.9K
11:46 461.24 461.24 461.11 461.18 397.9K
11:47 461.20 461.32 461.20 461.32 100.6K
11:48 461.37 461.37 461.28 461.30 65.5K
11:49 461.25 461.25 460.93 460.93 152.7K
11:50 460.87 460.87 460.65 460.65 105.9K
11:51 460.60 460.60 460.45 460.45 944.4K
11:52 460.36 460.39 460.36 460.39 214.7K
11:53 460.44 460.44 460.39 460.44 193.1K
11:54 460.48 460.48 460.32 460.32 200.5K
11:55 460.27 460.27 460.22 460.26 87.9K
11:56 460.29 460.49 460.29 460.45 608.6K
11:57 460.37 460.61 460.37 460.61 367.2K
11:58 460.77 460.85 460.77 460.77 381.1K
11:59 460.77 460.79 460.75 460.76 166.1K
12:00 460.83 460.91 460.81 460.91 910.7K
12:01 460.88 460.88 460.67 460.67 231.5K
12:02 460.61 460.61 460.59 460.59 125.8K
12:03 460.58 460.68 460.58 460.59 152.5K
12:04 460.49 460.51 460.44 460.44 495.6K
12:05 460.45 460.45 460.30 460.30 482.8K
12:06 460.29 460.40 460.28 460.40 597.7K
12:07 460.43 460.49 460.34 460.49 475.5K
12:08 460.57 460.57 460.43 460.49 236.8K
12:09 460.53 460.53 460.42 460.42 499.0K
12:10 460.50 460.60 460.50 460.60 118.1K
12:11 460.66 460.78 460.66 460.78 76.8K
12:12 460.81 460.91 460.81 460.86 78.8K
12:13 460.91 460.97 460.88 460.96 347.6K
12:14 461.00 461.03 460.95 461.03 104.8K
12:15 460.84 460.89 460.79 460.87 257.7K
12:16 460.86 460.86 460.81 460.81 503.6K
12:17 460.79 460.79 460.63 460.64 291.6K
12:18 460.66 460.73 460.65 460.70 300.7K
12:19 460.75 460.75 460.62 460.70 91.0K
12:20 460.77 460.90 460.77 460.90 121.5K
12:21 460.70 460.81 460.70 460.79 393.5K
12:22 460.72 460.81 460.71 460.78 353.8K
12:23 460.66 460.78 460.64 460.76 198.8K
12:24 460.92 461.06 460.90 461.03 164.8K
12:25 461.01 461.01 460.85 460.97 673.2K
12:26 460.80 460.98 460.80 460.96 1,467.0K
12:27 460.94 461.09 460.94 461.09 186.4K
12:28 460.89 461.23 460.89 461.23 437.0K
12:29 461.23 461.23 461.17 461.22 163.7K
12:30 461.16 461.16 460.91 460.91 228.5K
12:31 460.91 460.98 460.91 460.94 485.7K
12:32 460.99 461.12 460.99 461.12 248.0K
12:33 461.21 461.21 461.15 461.15 165.8K
12:34 461.15 461.17 461.11 461.11 137.2K
12:35 461.12 461.12 460.88 460.88 334.9K
12:36 460.72 460.80 460.72 460.78 100.3K
12:37 460.75 460.75 460.52 460.52 1,591.9K
12:38 460.39 460.40 460.25 460.31 226.5K
12:39 460.31 460.42 460.31 460.42 353.0K
12:40 460.38 460.45 460.34 460.34 1,279.4K
12:41 460.36 460.43 460.33 460.42 297.5K
12:42 460.43 460.43 460.29 460.29 333.8K
12:43 460.31 460.43 460.31 460.43 228.4K
12:44 460.48 460.58 460.40 460.40 281.8K
12:45 460.41 460.48 460.36 460.48 296.7K
12:46 460.52 460.52 460.33 460.39 532.4K
12:47 460.50 460.55 460.39 460.39 241.6K
12:48 460.33 460.41 460.33 460.41 159.3K
12:49 460.40 460.40 460.33 460.36 200.8K
12:50 460.40 460.46 460.38 460.44 302.9K
12:51 460.47 460.47 460.36 460.36 282.1K
12:52 460.37 460.37 460.09 460.09 234.4K
12:53 460.07 460.14 460.07 460.11 314.4K
12:54 460.06 460.06 459.96 459.96 189.9K
12:55 460.07 460.09 459.98 459.98 219.3K
12:56 460.03 460.03 459.78 459.78 345.7K
12:57 459.77 459.77 459.71 459.71 333.9K
12:58 459.79 459.81 459.74 459.75 342.8K
12:59 459.75 459.76 459.65 459.73 159.1K
13:00 459.65 459.70 459.65 459.69 110.1K
13:01 459.70 459.96 459.70 459.96 678.1K
13:02 459.97 460.23 459.97 460.23 118.6K
13:03 460.19 460.22 460.19 460.22 567.3K
13:04 460.14 460.14 460.00 460.12 182.4K
13:05 460.19 460.51 460.19 460.51 386.2K
13:06 460.23 460.23 460.11 460.12 233.6K
13:07 460.05 460.05 459.85 459.85 240.1K
13:08 459.85 459.85 459.71 459.83 333.6K
13:09 459.81 459.85 459.81 459.85 352.0K
13:10 459.83 459.83 459.79 459.83 117.4K
13:11 459.79 459.84 459.79 459.82 252.9K
13:12 459.82 459.83 459.82 459.82 153.3K
13:13 459.89 459.91 459.81 459.88 117.1K
13:14 459.90 459.90 459.69 459.69 322.2K
13:15 459.65 459.68 459.55 459.55 422.8K
13:16 459.59 459.59 459.51 459.51 253.1K
13:17 459.43 459.43 459.36 459.38 493.7K
13:18 459.40 459.50 459.40 459.50 148.2K
13:19 459.58 459.58 459.56 459.56 175.6K
13:20 459.56 459.56 459.48 459.48 139.2K
13:21 459.46 459.46 459.44 459.44 207.5K
13:22 459.42 459.42 459.27 459.27 446.9K
13:23 459.31 459.38 459.16 459.16 206.3K
13:24 459.17 459.25 459.16 459.25 274.9K
13:25 459.36 459.39 459.30 459.39 105.2K
13:26 459.39 459.39 459.34 459.37 253.2K
13:27 459.35 459.52 459.35 459.52 462.9K
13:28 459.61 459.61 459.52 459.55 360.3K
13:29 459.53 459.53 459.43 459.49 260.3K
13:30 459.52 459.52 459.45 459.49 260.6K
13:31 459.47 459.51 459.45 459.45 337.0K
13:32 459.43 459.51 459.43 459.51 269.2K
13:33 459.50 459.50 459.42 459.47 192.3K
13:34 459.50 459.50 459.45 459.49 204.0K
13:35 459.56 459.56 459.49 459.55 348.0K
13:36 459.50 459.59 459.50 459.51 275.1K
13:37 459.44 459.44 459.25 459.25 411.5K
13:38 459.38 459.45 459.38 459.43 884.6K
13:39 459.38 459.38 459.27 459.27 393.6K
13:40 459.29 459.34 459.27 459.34 294.0K
13:41 459.28 459.28 459.17 459.17 261.4K
13:42 459.21 459.26 459.21 459.22 230.9K
13:43 459.27 459.27 459.17 459.17 216.2K
13:44 459.17 459.23 459.17 459.18 200.5K
13:45 459.21 459.26 459.21 459.26 470.3K
13:46 459.26 459.36 459.25 459.36 264.7K
13:47 459.37 459.40 459.36 459.36 169.8K
13:48 459.34 459.45 459.34 459.41 285.8K
13:49 459.29 459.29 459.16 459.23 278.0K
13:50 459.14 459.24 459.14 459.24 1,100.5K
13:51 459.39 459.51 459.39 459.47 217.5K
13:52 459.44 459.44 459.32 459.34 495.9K
13:53 459.34 459.43 459.29 459.29 199.0K
13:54 459.31 459.33 459.18 459.21 338.8K
13:55 459.24 459.33 459.17 459.33 358.1K
13:56 459.33 459.33 458.92 458.99 364.5K
13:57 459.04 459.04 458.87 458.87 270.6K
13:58 458.91 458.91 458.67 458.67 330.4K
13:59 458.71 458.87 458.71 458.84 573.4K
14:00 458.91 458.91 458.53 458.53 360.9K
14:01 458.39 458.46 458.36 458.36 540.1K
14:02 458.35 458.42 458.26 458.42 700.3K
14:03 458.43 458.61 458.43 458.61 392.3K
14:04 458.66 458.78 458.66 458.78 330.2K
14:05 458.75 458.77 458.67 458.67 303.3K
14:06 458.60 458.70 458.60 458.67 220.8K
14:07 458.68 458.68 458.63 458.66 240.7K
14:08 458.57 458.83 458.57 458.83 271.6K
14:09 458.79 458.85 458.76 458.85 357.9K
14:10 458.87 458.87 458.72 458.74 394.5K
14:11 458.81 459.01 458.81 459.01 202.1K
14:12 459.05 459.30 459.05 459.30 752.2K
14:13 459.30 459.37 459.30 459.36 191.2K
14:14 459.07 459.22 459.07 459.22 289.0K
14:15 459.26 459.48 459.26 459.48 588.2K
14:16 459.51 459.52 459.40 459.45 265.8K
14:17 459.42 459.42 459.33 459.33 16,702.4K
14:18 459.33 459.55 459.33 459.55 197.7K
14:19 459.57 459.63 459.51 459.51 462.4K
14:20 459.60 459.66 459.58 459.66 545.5K
14:21 459.70 459.71 459.66 459.71 348.8K
14:22 459.71 459.74 459.67 459.68 426.9K
14:23 459.71 459.71 459.61 459.63 211.6K
14:24 459.61 459.65 459.61 459.65 287.7K
14:25 459.67 459.71 459.59 459.71 438.3K
14:26 459.87 459.90 459.86 459.90 260.7K
14:27 459.87 459.88 459.80 459.83 1,194.2K
14:28 459.84 459.94 459.84 459.91 277.2K
14:29 459.72 459.81 459.69 459.69 553.6K
14:30 459.65 459.77 459.65 459.77 235.6K
14:31 459.83 459.97 459.83 459.97 402.2K
14:32 459.97 459.97 459.76 459.76 382.2K
14:33 459.77 459.86 459.77 459.86 381.9K
14:34 459.92 459.92 459.42 459.45 551.4K
14:35 459.57 459.62 459.57 459.62 499.5K
14:36 459.67 459.77 459.67 459.74 355.5K
14:37 459.81 459.81 459.68 459.69 1,081.7K
14:38 459.59 459.63 459.45 459.63 560.9K
14:39 459.64 459.68 459.63 459.64 818.9K
14:40 459.65 459.99 459.65 459.99 1,185.8K
14:41 460.08 460.08 459.88 459.88 1,253.0K
14:42 459.81 459.81 459.72 459.72 1,397.9K
14:43 459.69 459.73 459.66 459.73 1,700.1K
14:44 459.66 459.72 459.66 459.72 1,281.8K
14:45 459.69 459.71 459.66 459.66 1,978.7K
14:46 459.69 459.84 459.69 459.71 1,338.7K
14:47 459.67 459.80 459.67 459.79 1,114.2K
14:48 459.73 459.82 459.73 459.82 1,256.5K
14:49 459.81 460.05 459.81 460.05 1,345.1K
14:50 460.08 460.13 460.04 460.13 1,592.1K
14:51 460.09 460.09 460.06 460.09 1,332.2K
14:52 460.16 460.22 460.13 460.22 1,664.6K
14:53 460.22 460.28 460.14 460.27 1,786.1K
14:54 460.20 460.20 460.15 460.20 1,825.5K
14:55 460.19 460.38 460.19 460.38 2,095.5K
14:56 460.44 460.70 460.44 460.70 1,668.5K
14:57 460.61 460.73 460.58 460.73 2,588.9K
14:58 460.70 460.74 460.61 460.74 2,099.4K
14:59 460.66 460.68 460.60 460.60 2,798.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar