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
08:30 455.33 455.33 454.43 454.43 143.1K
08:31 454.12 454.32 454.12 454.31 25.7K
08:32 454.42 454.50 454.42 454.49 30.7K
08:33 454.32 454.47 454.30 454.30 35.9K
08:34 454.42 454.45 454.23 454.23 37.4K
08:35 454.16 455.44 454.16 455.44 111.0K
08:36 455.96 457.39 455.96 457.18 298.9K
08:37 456.96 457.80 456.83 457.75 191.6K
08:38 458.01 458.01 457.63 457.63 80.2K
08:39 457.49 457.49 457.04 457.04 88.8K
08:40 456.93 457.60 456.93 457.60 178.2K
08:41 457.63 458.02 457.63 458.02 72.2K
08:42 458.05 458.05 457.89 458.01 203.6K
08:43 458.52 460.94 458.52 460.94 573.0K
08:44 460.72 460.84 460.64 460.64 193.0K
08:45 460.57 460.57 460.19 460.30 53.4K
08:46 460.28 460.28 459.81 459.81 52.3K
08:47 459.77 460.67 459.59 460.67 203.2K
08:48 460.43 460.49 460.19 460.49 90.6K
08:49 460.44 460.44 460.03 460.03 91.1K
08:50 460.02 460.90 460.02 460.90 223.2K
08:51 460.93 460.96 460.70 460.70 994.0K
08:52 460.66 460.72 460.43 460.43 105.4K
08:53 460.30 460.30 460.04 460.04 124.5K
08:54 460.00 460.00 459.80 459.82 61.9K
08:55 459.71 459.71 459.53 459.53 164.7K
08:56 459.44 459.48 459.33 459.39 44.0K
08:57 459.47 459.71 459.47 459.68 85.4K
08:58 459.41 459.41 459.25 459.25 58.8K
08:59 459.23 459.26 459.10 459.10 506.5K
09:00 458.88 459.03 458.87 459.03 169.8K
09:01 459.15 459.61 459.13 459.61 1,226.5K
09:02 459.67 459.88 459.67 459.76 235.1K
09:03 459.96 460.13 459.95 460.01 291.2K
09:04 460.02 460.10 459.95 459.95 60.3K
09:05 459.87 459.87 459.61 459.61 213.2K
09:06 459.67 459.67 459.51 459.51 252.5K
09:07 459.41 459.53 459.41 459.48 208.7K
09:08 459.54 459.59 459.54 459.55 51.8K
09:09 459.48 459.61 459.48 459.61 70.6K
09:10 459.55 459.64 459.51 459.64 84.5K
09:11 459.51 459.51 459.42 459.43 91.4K
09:12 459.41 459.47 459.41 459.47 49.3K
09:13 459.36 459.36 459.25 459.25 40.7K
09:14 459.21 459.38 459.21 459.38 36.9K
09:15 459.38 459.43 459.29 459.43 190.1K
09:16 459.41 459.41 459.31 459.38 81.2K
09:17 459.22 459.22 459.08 459.08 104.3K
09:18 459.11 459.14 459.11 459.14 33.2K
09:19 459.48 459.48 459.22 459.22 92.1K
09:20 459.21 459.22 459.15 459.15 318.6K
09:21 459.11 459.11 459.00 459.06 104.2K
09:22 459.11 459.13 458.99 458.99 43.0K
09:23 458.91 458.91 458.81 458.81 1,115.2K
09:24 458.83 458.84 458.72 458.84 291.2K
09:25 458.84 458.84 458.72 458.73 710.1K
09:26 458.68 458.68 458.61 458.62 82.5K
09:27 458.66 458.70 458.54 458.54 142.6K
09:28 458.49 458.49 458.08 458.08 175.4K
09:29 458.05 458.05 457.86 457.86 117.3K
09:30 457.82 457.82 457.61 457.61 143.6K
09:31 457.56 457.56 457.49 457.49 157.3K
09:32 457.43 457.43 457.26 457.26 37.0K
09:33 457.34 457.42 457.34 457.42 214.0K
09:34 457.41 457.41 457.07 457.07 147.4K
09:35 457.03 457.06 456.93 456.93 359.0K
09:36 456.82 456.82 456.68 456.68 220.3K
09:37 456.61 456.61 456.53 456.53 97.3K
09:38 456.51 456.51 456.33 456.33 79.6K
09:39 456.34 456.34 456.27 456.27 237.8K
09:40 456.26 456.26 455.95 455.95 123.1K
09:41 455.93 455.96 455.77 455.96 154.6K
09:42 456.04 456.10 456.03 456.03 218.2K
09:43 456.04 456.04 455.97 456.00 141.0K
09:44 456.18 456.18 456.12 456.16 51.2K
09:45 456.32 456.36 456.31 456.31 83.7K
09:46 456.27 456.33 456.27 456.33 182.8K
09:47 456.39 456.42 456.34 456.42 52.7K
09:48 456.54 456.56 456.46 456.46 143.6K
09:49 456.48 456.48 456.27 456.31 82.2K
09:50 456.30 456.32 456.27 456.29 195.7K
09:51 456.31 456.31 456.23 456.23 108.2K
09:52 456.38 456.40 456.37 456.40 63.4K
09:53 456.36 456.36 456.31 456.35 526.9K
09:54 456.35 456.35 456.23 456.23 140.9K
09:55 456.25 456.36 456.24 456.36 161.9K
09:56 456.30 456.36 456.29 456.30 148.0K
09:57 456.27 456.27 456.22 456.22 80.3K
09:58 456.22 456.22 456.11 456.11 169.8K
09:59 456.09 456.09 455.93 455.93 63.4K
10:00 455.88 455.88 455.68 455.68 85.7K
10:01 455.69 455.72 455.63 455.67 160.8K
10:02 455.60 455.60 455.52 455.52 77.6K
10:03 455.51 455.59 455.51 455.59 126.8K
10:04 455.58 455.58 455.49 455.53 99.2K
10:05 455.60 455.66 455.55 455.58 46.1K
10:06 455.64 455.64 455.49 455.49 148.2K
10:07 455.45 455.60 455.45 455.57 69.6K
10:08 455.55 455.55 455.42 455.42 112.4K
10:09 455.43 455.52 455.43 455.52 363.1K
10:10 455.53 455.58 455.53 455.54 58.6K
10:11 455.50 455.52 455.48 455.52 93.4K
10:12 455.45 455.48 455.41 455.41 143.0K
10:13 455.52 455.59 455.46 455.59 102.5K
10:14 455.65 455.90 455.65 455.90 177.6K
10:15 455.90 455.90 455.84 455.84 108.4K
10:16 455.83 455.89 455.83 455.88 67.7K
10:17 455.82 455.94 455.82 455.94 98.5K
10:18 455.93 456.01 455.91 455.91 182.7K
10:19 455.87 456.23 455.87 456.23 162.9K
10:20 456.16 456.16 456.08 456.09 1,372.8K
10:21 456.11 456.12 456.03 456.03 160.9K
10:22 456.05 456.23 456.05 456.09 166.0K
10:23 456.13 456.18 456.03 456.18 429.8K
10:24 456.16 456.21 456.13 456.13 190.3K
10:25 456.04 456.04 455.94 455.94 706.1K
10:26 455.89 455.95 455.89 455.93 56.7K
10:27 455.84 455.96 455.84 455.92 60.2K
10:28 455.92 455.97 455.92 455.97 40.8K
10:29 455.94 455.94 455.90 455.91 81.3K
10:30 455.95 455.99 455.94 455.97 89.4K
10:31 455.99 456.10 455.99 456.07 135.4K
10:32 456.08 456.18 456.05 456.18 81.0K
10:33 456.04 456.04 455.95 455.98 106.8K
10:34 455.87 455.93 455.87 455.93 64.9K
10:35 455.92 455.95 455.86 455.95 122.5K
10:36 456.00 456.02 455.92 455.92 146.5K
10:37 455.93 456.03 455.93 456.03 48.9K
10:38 456.02 456.10 456.02 456.10 111.0K
10:39 456.11 456.11 456.00 456.00 135.0K
10:40 455.99 456.08 455.99 456.08 117.5K
10:41 456.07 456.08 456.06 456.06 66.4K
10:42 456.03 456.09 456.03 456.05 95.3K
10:43 455.92 455.92 455.67 455.68 137.4K
10:44 455.64 455.64 455.55 455.55 129.0K
10:45 455.52 455.58 455.41 455.53 99.1K
10:46 455.53 455.66 455.51 455.66 104.2K
10:47 455.70 455.70 455.48 455.48 184.8K
10:48 455.45 455.54 455.45 455.48 79.2K
10:49 455.47 455.47 455.40 455.40 86.0K
10:50 455.36 455.36 455.06 455.12 364.8K
10:51 455.21 455.21 454.83 454.83 249.9K
10:52 454.90 455.09 454.90 455.09 703.0K
10:53 455.16 455.19 455.12 455.12 155.9K
10:54 455.20 455.29 455.18 455.18 241.4K
10:55 455.19 455.21 455.18 455.21 118.3K
10:56 455.18 455.18 455.12 455.16 94.8K
10:57 455.03 455.03 454.94 455.03 178.8K
10:58 455.04 455.09 455.03 455.06 115.6K
10:59 455.02 455.03 455.01 455.01 122.3K
11:00 454.87 455.06 454.87 455.06 83.1K
11:01 455.07 455.14 455.07 455.11 53.7K
11:02 455.12 455.23 455.12 455.23 71.9K
11:03 455.27 455.36 455.27 455.33 120.3K
11:04 455.46 455.49 455.45 455.45 59.8K
11:05 455.43 455.54 455.43 455.54 123.4K
11:06 455.72 455.89 455.72 455.73 232.0K
11:07 455.76 456.00 455.76 456.00 168.1K
11:08 456.12 456.22 456.07 456.22 189.1K
11:09 456.18 456.37 455.99 455.99 336.3K
11:10 456.11 456.13 455.94 455.94 107.6K
11:11 455.94 455.94 455.75 455.77 228.0K
11:12 455.74 455.87 455.72 455.87 188.2K
11:13 455.85 455.99 455.85 455.99 170.1K
11:14 456.00 456.18 456.00 456.18 135.3K
11:15 456.14 456.21 456.14 456.21 82.7K
11:16 456.16 456.21 456.16 456.21 147.5K
11:17 456.25 456.28 456.24 456.28 82.8K
11:18 456.32 456.35 456.29 456.35 77.1K
11:19 456.31 456.43 456.31 456.43 249.2K
11:20 456.42 456.56 456.42 456.49 134.9K
11:21 456.50 456.51 456.47 456.48 166.0K
11:22 456.44 456.51 456.44 456.50 144.3K
11:23 456.52 456.52 456.40 456.43 193.3K
11:24 456.45 456.52 456.40 456.52 68.1K
11:25 456.55 456.55 456.48 456.52 109.5K
11:26 456.43 456.43 456.37 456.37 202.1K
11:27 456.41 456.43 456.41 456.43 103.3K
11:28 456.20 456.25 456.20 456.21 311.1K
11:29 456.19 456.25 456.19 456.25 103.6K
11:30 456.28 456.41 456.28 456.41 215.8K
11:31 456.36 456.53 456.36 456.53 156.8K
11:32 456.46 456.50 456.46 456.50 155.2K
11:33 456.55 456.63 456.55 456.61 150.3K
11:34 456.58 456.60 456.46 456.46 291.7K
11:35 456.50 456.54 456.50 456.53 308.2K
11:36 456.53 456.54 456.47 456.47 188.5K
11:37 456.53 456.53 456.48 456.49 137.1K
11:38 456.55 456.57 456.45 456.45 187.1K
11:39 456.47 456.47 456.43 456.45 105.4K
11:40 456.43 456.53 456.43 456.53 84.0K
11:41 456.53 456.53 456.49 456.49 1,118.9K
11:42 456.49 456.54 456.47 456.47 122.5K
11:43 456.45 456.45 456.40 456.41 67.3K
11:44 456.40 456.47 456.40 456.45 84.8K
11:45 456.45 456.49 456.45 456.47 86.3K
11:46 456.41 456.47 456.41 456.47 203.7K
11:47 456.54 456.55 456.49 456.49 77.0K
11:48 456.45 456.47 456.44 456.47 46.7K
11:49 456.49 456.63 456.49 456.63 106.4K
11:50 456.61 456.65 456.61 456.65 95.5K
11:51 456.69 456.75 456.69 456.74 79.8K
11:52 456.74 456.81 456.74 456.77 72.9K
11:53 456.77 456.82 456.75 456.82 85.4K
11:54 456.84 456.86 456.43 456.43 128.2K
11:55 456.41 456.41 456.33 456.33 187.5K
11:56 456.32 456.36 456.31 456.31 85.6K
11:57 456.32 456.32 456.25 456.30 117.7K
11:58 456.29 456.33 456.29 456.33 95.5K
11:59 456.27 456.41 456.22 456.38 89.6K
12:00 456.30 456.42 456.28 456.42 143.3K
12:01 456.41 456.43 456.40 456.43 62.1K
12:02 456.44 456.50 456.42 456.50 49.9K
12:03 456.48 456.54 456.48 456.54 68.2K
12:04 456.56 456.57 456.54 456.57 462.7K
12:05 456.54 456.57 456.49 456.49 106.9K
12:06 456.51 456.60 456.51 456.60 162.9K
12:07 456.55 456.59 456.46 456.47 144.1K
12:08 456.47 456.47 456.36 456.36 69.0K
12:09 456.41 456.46 456.41 456.46 131.9K
12:10 456.40 456.46 456.36 456.46 74.9K
12:11 456.42 456.43 456.36 456.36 118.9K
12:12 456.35 456.35 456.26 456.26 415.3K
12:13 456.25 456.25 456.21 456.23 94.4K
12:14 456.19 456.24 456.01 456.01 244.7K
12:15 456.05 456.10 456.05 456.10 168.5K
12:16 456.11 456.11 456.05 456.05 178.1K
12:17 456.04 456.17 456.04 456.17 80.3K
12:18 456.23 456.33 456.23 456.33 99.8K
12:19 456.25 456.37 456.25 456.37 120.8K
12:20 456.41 456.41 456.38 456.38 71.6K
12:21 456.45 456.57 456.45 456.57 76.7K
12:22 456.61 456.61 456.56 456.56 215.6K
12:23 456.58 456.61 456.35 456.35 219.6K
12:24 456.40 456.40 456.38 456.38 79.6K
12:25 456.40 456.40 456.32 456.32 78.6K
12:26 456.38 456.58 456.38 456.58 73.8K
12:27 456.58 456.58 456.53 456.53 132.9K
12:28 456.58 456.58 456.44 456.44 283.4K
12:29 456.50 456.58 456.50 456.58 112.4K
12:30 456.50 456.54 456.50 456.54 70.7K
12:31 456.53 456.53 456.21 456.21 170.5K
12:32 456.23 456.24 456.21 456.21 57.1K
12:33 456.21 456.28 456.15 456.15 64.1K
12:34 456.25 456.29 456.23 456.29 133.1K
12:35 456.28 456.40 456.28 456.40 106.1K
12:36 456.34 456.57 456.34 456.57 172.5K
12:37 456.55 456.60 456.54 456.60 271.0K
12:38 456.59 456.63 456.59 456.62 127.8K
12:39 456.62 456.72 456.62 456.72 78.5K
12:40 456.69 456.69 456.41 456.46 435.6K
12:41 456.44 456.45 456.32 456.32 98.8K
12:42 456.35 456.52 456.35 456.45 88.5K
12:43 456.50 456.61 456.50 456.61 237.6K
12:44 456.59 456.59 456.27 456.42 169.7K
12:45 456.34 456.42 456.34 456.38 141.4K
12:46 456.39 456.39 456.26 456.30 212.6K
12:47 456.24 456.24 455.92 455.99 318.1K
12:48 456.00 456.02 455.99 455.99 172.8K
12:49 456.01 456.01 455.95 455.98 116.0K
12:50 455.97 456.13 455.97 456.13 107.3K
12:51 456.10 456.13 456.10 456.13 86.9K
12:52 456.10 456.14 456.10 456.14 162.0K
12:53 456.12 456.14 456.12 456.14 175.0K
12:54 456.17 456.23 456.14 456.23 116.9K
12:55 456.24 456.24 456.19 456.19 103.4K
12:56 456.20 456.22 456.19 456.22 282.5K
12:57 456.02 456.07 456.02 456.03 307.5K
12:58 456.05 456.05 455.95 456.00 215.6K
12:59 456.00 456.00 455.94 455.96 188.8K
13:00 455.93 456.04 455.93 456.03 117.3K
13:01 456.02 456.14 456.02 456.14 76.7K
13:02 456.15 456.26 456.15 456.26 102.1K
13:03 456.26 456.28 456.21 456.28 98.9K
13:04 456.29 456.29 456.01 456.01 164.6K
13:05 456.00 456.00 455.96 456.00 86.8K
13:06 456.01 456.03 456.01 456.02 101.7K
13:07 455.98 456.07 455.98 456.07 99.6K
13:08 456.15 456.18 456.10 456.18 129.1K
13:09 456.18 456.23 456.18 456.23 106.7K
13:10 456.25 456.25 456.18 456.20 118.7K
13:11 456.16 456.22 456.16 456.17 144.0K
13:12 456.26 456.31 456.22 456.31 212.5K
13:13 456.40 456.54 456.40 456.54 123.0K
13:14 456.55 456.69 456.55 456.69 144.6K
13:15 456.74 456.76 456.72 456.76 91.2K
13:16 456.72 456.72 456.66 456.71 67.3K
13:17 456.71 456.80 456.69 456.80 224.5K
13:18 456.79 456.92 456.79 456.92 141.7K
13:19 456.97 456.97 456.90 456.90 120.1K
13:20 456.99 456.99 456.86 456.86 731.7K
13:21 456.86 457.03 456.86 457.03 491.4K
13:22 457.06 457.12 457.06 457.11 152.9K
13:23 457.11 457.12 457.09 457.12 166.1K
13:24 457.09 457.14 457.09 457.14 135.1K
13:25 457.12 457.17 457.12 457.17 122.0K
13:26 457.15 457.30 457.15 457.30 199.9K
13:27 457.29 457.37 457.29 457.33 149.7K
13:28 457.36 457.38 457.35 457.38 161.2K
13:29 457.37 457.45 457.33 457.43 140.0K
13:30 457.45 457.45 457.30 457.34 196.9K
13:31 457.29 457.37 457.29 457.37 92.8K
13:32 457.41 457.47 457.37 457.47 139.4K
13:33 457.48 457.48 457.37 457.37 180.3K
13:34 457.37 457.37 457.35 457.35 117.6K
13:35 457.45 457.49 457.43 457.49 126.0K
13:36 457.49 457.54 457.48 457.54 183.8K
13:37 457.51 457.51 457.48 457.50 98.0K
13:38 457.52 457.52 457.41 457.41 136.0K
13:39 457.47 457.47 457.40 457.43 93.4K
13:40 457.47 457.47 457.25 457.26 132.1K
13:41 457.29 457.29 457.11 457.11 115.5K
13:42 457.17 457.20 457.16 457.19 204.4K
13:43 457.22 457.30 457.22 457.30 368.5K
13:44 457.33 457.33 457.25 457.25 170.2K
13:45 457.27 457.29 457.21 457.21 134.7K
13:46 457.23 457.31 457.23 457.27 203.7K
13:47 457.31 457.37 457.31 457.36 143.6K
13:48 457.39 457.43 457.34 457.34 121.3K
13:49 457.31 457.31 457.28 457.28 118.1K
13:50 457.36 457.36 457.21 457.21 443.9K
13:51 457.18 457.18 457.10 457.10 261.6K
13:52 457.10 457.14 457.04 457.04 125.6K
13:53 457.07 457.19 457.07 457.19 132.6K
13:54 457.18 457.30 457.17 457.30 161.7K
13:55 457.06 457.09 456.94 457.02 243.0K
13:56 456.99 456.99 456.74 456.84 611.7K
13:57 456.86 456.86 456.53 456.53 418.6K
13:58 456.56 456.61 456.46 456.46 344.6K
13:59 456.39 456.47 456.29 456.29 247.9K
14:00 456.29 456.29 456.20 456.20 225.8K
14:01 456.22 456.22 456.17 456.20 257.7K
14:02 456.19 456.19 456.07 456.11 270.8K
14:03 456.14 456.27 456.14 456.27 378.9K
14:04 456.37 456.42 456.33 456.33 328.4K
14:05 456.42 456.49 456.42 456.47 190.0K
14:06 456.61 456.74 456.61 456.70 198.7K
14:07 456.72 456.75 456.69 456.75 300.3K
14:08 456.74 456.75 456.71 456.71 101.4K
14:09 456.76 456.80 456.74 456.80 106.2K
14:10 456.88 456.94 456.88 456.94 1,206.0K
14:11 456.95 456.97 456.93 456.97 250.9K
14:12 456.97 457.03 456.95 457.03 143.3K
14:13 457.08 457.11 457.08 457.11 130.2K
14:14 457.09 457.18 457.09 457.18 121.3K
14:15 457.18 457.19 457.13 457.13 139.6K
14:16 457.17 457.17 456.91 456.96 228.5K
14:17 456.97 457.03 456.97 457.03 137.3K
14:18 456.96 457.09 456.96 457.09 333.7K
14:19 457.04 457.19 457.04 457.19 255.2K
14:20 457.17 457.27 457.13 457.27 397.7K
14:21 457.28 457.28 457.22 457.22 230.7K
14:22 457.27 457.27 457.20 457.26 232.7K
14:23 457.22 457.22 457.19 457.21 175.4K
14:24 457.22 457.22 457.16 457.19 1,307.4K
14:25 457.19 457.20 457.15 457.15 225.3K
14:26 457.23 457.27 457.23 457.27 222.3K
14:27 457.29 457.45 457.29 457.39 279.7K
14:28 457.37 457.52 457.37 457.52 234.0K
14:29 457.47 457.47 457.40 457.41 164.5K
14:30 457.41 457.48 457.41 457.47 136.9K
14:31 457.46 457.46 457.35 457.35 89.4K
14:32 457.35 457.35 457.29 457.32 226.6K
14:33 457.33 457.33 457.29 457.33 211.3K
14:34 457.29 457.35 457.28 457.28 171.3K
14:35 457.24 457.24 457.16 457.16 283.9K
14:36 457.14 457.14 457.06 457.07 378.1K
14:37 457.10 457.10 456.90 456.90 394.9K
14:38 456.82 456.82 456.78 456.80 343.7K
14:39 456.77 456.81 456.68 456.81 723.6K
14:40 456.82 456.90 456.76 456.76 829.9K
14:41 456.71 456.71 456.55 456.55 758.4K
14:42 456.61 456.64 456.59 456.64 1,080.6K
14:43 456.55 456.76 456.55 456.76 689.6K
14:44 456.76 456.87 456.76 456.87 955.4K
14:45 456.93 457.10 456.93 457.10 809.5K
14:46 457.15 457.20 457.15 457.20 773.2K
14:47 457.17 457.17 457.16 457.17 890.3K
14:48 457.28 457.28 457.06 457.07 872.2K
14:49 457.01 457.03 456.97 456.99 1,364.3K
14:50 457.09 457.09 457.03 457.09 1,203.8K
14:51 457.07 457.25 457.07 457.25 1,107.4K
14:52 457.19 457.27 457.19 457.27 1,080.4K
14:53 457.27 457.27 457.25 457.26 859.8K
14:54 457.27 457.35 457.27 457.35 821.7K
14:55 457.37 457.37 457.29 457.35 1,032.1K
14:56 457.34 457.41 457.34 457.41 1,317.5K
14:57 457.40 457.40 457.28 457.28 1,047.5K
14:58 457.17 457.19 457.04 457.19 1,766.8K
14:59 457.31 457.31 457.19 457.19 52,709.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar