S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ Mexiko →
539.26
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:30 456.07 456.94 456.07 456.94 484.2K
08:31 457.06 457.06 456.77 456.77 218.2K
08:32 456.78 456.90 456.72 456.90 22.4K
08:33 457.04 457.13 457.03 457.03 51.0K
08:34 457.12 457.19 457.05 457.19 35.2K
08:35 457.12 457.12 456.77 456.77 29.4K
08:36 456.77 456.80 456.67 456.72 65.3K
08:37 456.78 456.79 456.74 456.78 50.6K
08:38 456.74 456.74 456.56 456.58 52.2K
08:39 456.53 456.65 456.53 456.65 31.1K
08:40 456.62 456.69 456.62 456.69 83.5K
08:41 455.91 455.91 454.53 454.53 476.1K
08:42 453.76 453.76 452.60 452.60 407.9K
08:43 452.71 452.94 452.71 452.93 198.3K
08:44 453.01 453.28 452.89 452.89 183.4K
08:45 452.81 453.13 452.81 453.13 95.6K
08:46 453.10 453.23 453.10 453.22 430.6K
08:47 452.85 452.97 452.85 452.91 97.7K
08:48 453.01 453.05 452.93 453.00 112.8K
08:49 453.03 453.28 453.03 453.28 46.7K
08:50 453.21 453.44 453.21 453.44 55.5K
08:51 453.35 453.36 453.12 453.12 143.2K
08:52 453.27 453.27 453.05 453.08 82.1K
08:53 453.09 453.09 452.73 452.73 153.5K
08:54 452.79 452.93 452.75 452.75 153.0K
08:55 452.79 452.84 452.51 452.51 156.6K
08:56 452.34 452.34 452.18 452.18 159.5K
08:57 452.16 452.21 452.16 452.20 129.8K
08:58 452.17 452.28 452.17 452.28 292.3K
08:59 452.11 452.34 452.10 452.34 253.4K
09:00 452.30 453.42 452.30 453.35 192.4K
09:01 453.09 453.16 452.96 452.96 72.3K
09:02 452.97 453.02 452.77 453.02 96.0K
09:03 452.84 452.84 452.70 452.72 101.0K
09:04 452.87 453.15 452.87 452.92 101.0K
09:05 452.28 452.54 452.28 452.53 353.7K
09:06 452.56 452.56 452.43 452.43 79.3K
09:07 452.28 452.50 452.25 452.25 353.2K
09:08 452.29 452.31 452.25 452.25 112.5K
09:09 451.91 452.19 451.91 452.19 267.0K
09:10 452.13 452.93 452.13 452.93 133.4K
09:11 453.07 453.07 452.26 452.29 325.4K
09:12 452.27 452.27 451.91 451.92 280.7K
09:13 451.94 451.97 451.65 451.73 266.6K
09:14 451.79 451.88 451.41 451.41 229.8K
09:15 451.23 451.30 451.23 451.30 292.3K
09:16 451.04 451.04 450.77 450.84 400.3K
09:17 451.09 451.09 450.69 450.82 655.6K
09:18 450.91 451.06 450.80 451.01 227.2K
09:19 450.83 451.11 450.83 451.11 261.4K
09:20 451.20 451.88 451.20 451.88 181.0K
09:21 451.98 452.10 451.62 451.62 202.9K
09:22 451.76 451.86 451.63 451.79 239.3K
09:23 451.86 451.86 451.63 451.65 402.9K
09:24 451.56 451.56 451.01 451.01 402.0K
09:25 451.11 451.11 450.97 450.97 280.9K
09:26 451.21 451.35 451.21 451.35 245.5K
09:27 451.27 451.27 451.18 451.18 150.7K
09:28 451.22 451.22 451.00 451.00 619.0K
09:29 451.02 451.02 450.89 450.93 216.6K
09:30 451.15 451.52 451.15 451.52 276.4K
09:31 451.52 451.52 451.47 451.47 382.5K
09:32 451.25 451.25 451.14 451.22 407.6K
09:33 450.98 450.98 450.86 450.92 272.3K
09:34 450.91 450.91 450.31 450.31 484.6K
09:35 450.42 450.48 450.32 450.36 225.9K
09:36 450.47 450.47 449.94 449.94 446.4K
09:37 449.95 450.36 449.95 450.36 259.5K
09:38 450.36 450.60 450.36 450.59 256.0K
09:39 450.60 450.63 450.37 450.37 520.6K
09:40 450.30 450.32 450.23 450.29 507.6K
09:41 450.31 450.55 450.31 450.55 52.0K
09:42 450.26 450.36 450.21 450.28 371.3K
09:43 450.39 450.64 450.39 450.60 241.3K
09:44 450.70 450.80 450.70 450.72 154.1K
09:45 450.86 451.23 450.86 451.23 288.4K
09:46 451.21 451.35 451.19 451.35 110.9K
09:47 451.50 451.50 451.05 451.05 435.9K
09:48 451.16 451.16 450.75 450.83 171.2K
09:49 450.96 451.13 450.75 450.75 455.8K
09:50 450.67 450.68 450.54 450.68 782.3K
09:51 450.69 450.76 450.12 450.25 220.7K
09:52 450.30 450.30 449.74 449.74 391.2K
09:53 449.87 450.09 449.82 450.09 158.2K
09:54 450.32 450.38 450.21 450.21 270.0K
09:55 450.19 450.36 450.19 450.34 101.9K
09:56 450.34 450.36 449.98 449.98 245.2K
09:57 450.08 450.14 450.06 450.07 153.4K
09:58 450.44 450.59 450.25 450.25 455.0K
09:59 450.33 450.33 450.22 450.22 71.9K
10:00 450.00 450.30 449.94 450.30 291.7K
10:01 450.50 450.84 450.50 450.84 167.6K
10:02 450.78 450.94 450.78 450.89 108.7K
10:03 450.89 450.89 450.37 450.37 451.3K
10:04 450.43 450.51 450.37 450.51 413.5K
10:05 450.30 450.43 450.30 450.43 264.2K
10:06 450.50 450.57 450.50 450.54 216.8K
10:07 450.68 450.84 450.68 450.84 330.3K
10:08 450.90 451.13 450.90 451.13 215.3K
10:09 450.86 450.87 450.82 450.87 237.9K
10:10 450.98 451.17 450.98 451.13 234.7K
10:11 451.05 451.11 451.05 451.06 205.9K
10:12 451.20 451.41 451.20 451.41 65.5K
10:13 451.42 451.59 451.42 451.46 144.1K
10:14 451.47 451.59 451.47 451.57 220.6K
10:15 451.49 451.75 451.49 451.75 359.5K
10:16 451.72 451.88 451.72 451.88 146.0K
10:17 451.93 451.97 451.77 451.97 363.9K
10:18 452.08 452.26 452.08 452.26 247.0K
10:19 452.33 452.41 452.29 452.41 167.1K
10:20 452.56 452.62 452.30 452.30 329.5K
10:21 452.27 452.35 452.27 452.35 124.9K
10:22 452.35 452.35 451.90 451.90 213.3K
10:23 451.90 451.95 451.90 451.90 79.8K
10:24 451.56 451.73 451.56 451.73 226.1K
10:25 451.55 451.73 451.55 451.73 393.9K
10:26 451.77 451.77 451.45 451.45 282.1K
10:27 451.33 451.33 451.09 451.09 637.8K
10:28 451.12 451.25 451.11 451.24 95.0K
10:29 451.18 451.56 451.18 451.56 115.9K
10:30 451.50 451.57 451.40 451.40 204.1K
10:31 451.43 451.43 451.41 451.42 430.1K
10:32 451.47 451.58 451.46 451.47 112.6K
10:33 451.54 451.54 451.44 451.45 356.6K
10:34 451.58 451.80 451.34 451.80 508.4K
10:35 451.87 451.87 451.56 451.56 388.3K
10:36 451.48 451.48 451.36 451.36 385.5K
10:37 451.49 451.62 451.49 451.59 438.6K
10:38 451.50 451.50 451.39 451.48 241.1K
10:39 451.57 451.57 451.49 451.56 67.3K
10:40 451.52 451.60 451.48 451.60 418.9K
10:41 451.43 451.59 451.43 451.59 196.0K
10:42 451.66 451.81 451.66 451.81 117.6K
10:43 452.13 452.13 451.87 451.93 280.1K
10:44 451.86 452.05 451.86 452.05 278.2K
10:45 452.18 452.19 451.85 451.85 298.2K
10:46 451.89 451.92 451.87 451.91 72.5K
10:47 451.95 452.20 451.95 452.20 366.4K
10:48 452.28 452.31 452.27 452.31 504.4K
10:49 452.33 452.33 452.14 452.14 553.7K
10:50 452.16 452.68 452.16 452.68 148.1K
10:51 452.86 452.86 452.79 452.86 140.7K
10:52 452.90 453.15 452.90 453.15 118.7K
10:53 453.19 453.22 452.99 453.04 276.5K
10:54 453.04 453.04 452.56 452.56 287.6K
10:55 452.55 452.62 452.50 452.62 188.4K
10:56 452.60 452.66 452.60 452.63 109.5K
10:57 452.72 452.81 452.68 452.81 962.9K
10:58 452.68 452.84 452.68 452.84 121.6K
10:59 452.83 452.96 452.78 452.78 248.1K
11:00 452.60 453.13 452.60 453.13 291.8K
11:01 453.11 453.27 453.11 453.22 145.6K
11:02 453.25 453.29 453.08 453.29 348.7K
11:03 453.28 453.28 452.86 452.86 206.2K
11:04 452.96 452.99 452.96 452.96 88.5K
11:05 453.01 453.16 453.01 453.16 206.7K
11:06 453.26 453.41 453.20 453.20 179.2K
11:07 453.15 453.47 453.15 453.47 164.1K
11:08 453.52 453.52 453.28 453.28 263.5K
11:09 453.30 453.63 453.30 453.63 89.6K
11:10 453.69 453.79 453.57 453.57 274.4K
11:11 453.63 453.89 453.63 453.89 188.4K
11:12 453.92 453.92 453.77 453.89 139.2K
11:13 453.77 453.77 453.54 453.54 312.6K
11:14 453.56 453.73 453.56 453.73 83.9K
11:15 453.77 453.89 453.76 453.89 416.4K
11:16 453.90 453.91 453.85 453.85 110.6K
11:17 453.79 453.95 453.79 453.95 114.1K
11:18 453.97 454.12 453.97 454.10 353.5K
11:19 454.21 454.21 454.14 454.17 142.9K
11:20 453.93 453.93 453.60 453.60 458.2K
11:21 453.60 453.73 453.44 453.44 316.0K
11:22 453.49 453.50 453.41 453.41 61.8K
11:23 453.49 453.56 453.49 453.56 270.9K
11:24 453.62 453.71 453.62 453.63 201.7K
11:25 453.41 453.51 453.38 453.51 123.0K
11:26 453.52 453.72 453.52 453.72 60.6K
11:27 453.79 453.82 453.65 453.65 178.5K
11:28 453.60 453.69 453.53 453.69 106.4K
11:29 453.75 453.79 453.43 453.43 246.0K
11:30 453.47 453.63 453.45 453.63 106.0K
11:31 453.69 453.75 453.69 453.75 127.2K
11:32 453.84 453.84 453.70 453.84 169.5K
11:33 453.85 454.09 453.85 453.95 122.0K
11:34 453.94 453.97 453.93 453.97 56.5K
11:35 454.09 454.09 453.83 453.87 279.2K
11:36 453.63 453.81 453.63 453.81 170.0K
11:37 453.87 453.95 453.82 453.95 338.7K
11:38 453.85 454.00 453.82 453.82 232.1K
11:39 453.85 453.96 453.82 453.82 119.0K
11:40 453.82 453.84 453.81 453.84 319.3K
11:41 453.87 453.92 453.86 453.86 186.7K
11:42 453.95 454.04 453.95 453.99 87.0K
11:43 454.02 454.31 454.02 454.31 97.8K
11:44 454.26 454.38 454.24 454.24 219.5K
11:45 454.32 454.32 453.99 454.09 172.4K
11:46 454.19 454.29 454.08 454.08 187.4K
11:47 454.07 454.24 454.07 454.17 129.1K
11:48 454.22 454.38 454.22 454.33 138.2K
11:49 454.37 454.58 454.30 454.30 172.3K
11:50 454.35 454.35 454.33 454.33 106.4K
11:51 454.38 454.38 454.31 454.34 280.5K
11:52 454.23 454.30 454.11 454.11 297.3K
11:53 454.08 454.11 453.98 454.09 210.6K
11:54 454.06 454.28 454.06 454.28 395.3K
11:55 454.27 454.31 454.18 454.18 208.9K
11:56 454.25 454.51 454.25 454.51 97.5K
11:57 454.62 454.62 454.41 454.46 169.8K
11:58 454.46 454.50 454.46 454.50 79.0K
11:59 454.64 454.64 454.31 454.42 279.0K
12:00 454.42 454.47 454.40 454.45 42.1K
12:01 454.17 454.43 454.17 454.43 186.2K
12:02 454.58 454.69 454.50 454.50 192.9K
12:03 454.22 454.22 454.00 454.00 395.7K
12:04 453.91 453.91 453.79 453.79 213.3K
12:05 453.56 453.80 453.56 453.80 270.3K
12:06 453.89 454.15 453.89 454.15 179.1K
12:07 454.25 454.35 453.90 453.90 255.7K
12:08 453.84 454.24 453.84 454.24 131.0K
12:09 454.31 454.38 454.18 454.18 150.2K
12:10 454.17 454.32 454.17 454.32 242.1K
12:11 454.37 454.57 454.37 454.57 199.5K
12:12 454.57 454.57 454.49 454.56 180.8K
12:13 454.52 454.57 454.35 454.35 208.4K
12:14 454.40 454.58 454.40 454.58 166.0K
12:15 454.66 454.76 454.47 454.47 153.3K
12:16 454.45 454.49 454.35 454.49 160.6K
12:17 454.56 454.56 454.33 454.45 209.0K
12:18 454.40 454.45 454.38 454.45 81.1K
12:19 454.48 454.54 454.45 454.54 118.1K
12:20 454.52 454.52 454.38 454.39 627.6K
12:21 454.35 454.35 454.26 454.26 122.5K
12:22 454.15 454.18 454.08 454.08 77.6K
12:23 454.07 454.10 454.03 454.06 115.9K
12:24 454.01 454.11 454.01 454.11 162.2K
12:25 454.12 454.12 454.01 454.01 128.9K
12:26 453.98 454.05 453.98 454.05 129.4K
12:27 454.08 454.11 454.08 454.11 203.1K
12:28 453.86 453.86 453.60 453.60 417.0K
12:29 453.62 453.62 453.37 453.37 199.0K
12:30 453.45 453.55 453.45 453.55 448.3K
12:31 453.44 453.44 453.22 453.22 457.2K
12:32 453.29 453.42 453.27 453.42 123.9K
12:33 453.53 453.99 453.53 453.97 119.9K
12:34 454.03 454.19 454.03 454.19 345.2K
12:35 453.98 454.21 453.98 454.21 131.5K
12:36 454.27 454.27 454.16 454.24 140.7K
12:37 454.30 454.32 454.23 454.25 181.8K
12:38 454.28 454.50 454.28 454.50 106.2K
12:39 454.55 454.62 454.44 454.44 174.5K
12:40 454.45 454.45 454.43 454.43 93.6K
12:41 454.55 454.55 454.23 454.36 190.2K
12:42 454.44 454.50 454.39 454.39 144.5K
12:43 454.30 454.30 454.08 454.17 180.3K
12:44 454.24 454.37 454.24 454.37 74.7K
12:45 454.28 454.28 454.05 454.12 256.4K
12:46 454.04 454.08 453.98 454.08 152.5K
12:47 454.16 454.28 454.16 454.28 83.8K
12:48 454.33 454.40 454.33 454.40 70.4K
12:49 454.48 454.58 454.38 454.46 364.6K
12:50 454.40 454.42 454.33 454.42 280.3K
12:51 454.48 454.56 454.21 454.21 227.2K
12:52 454.28 454.28 453.98 454.06 246.6K
12:53 454.11 454.21 454.11 454.21 61.3K
12:54 454.23 454.28 454.22 454.28 91.7K
12:55 454.28 454.28 454.21 454.24 69.8K
12:56 454.26 454.34 454.26 454.33 134.7K
12:57 454.35 454.44 454.35 454.40 136.8K
12:58 454.48 454.68 454.48 454.68 250.5K
12:59 454.71 455.16 454.71 455.16 152.5K
13:00 454.79 455.00 454.79 454.97 233.5K
13:01 454.96 454.96 454.72 454.86 619.2K
13:02 454.95 454.95 454.68 454.75 309.4K
13:03 454.85 455.10 454.85 455.10 124.6K
13:04 455.00 455.11 455.00 455.11 80.6K
13:05 455.18 455.18 455.13 455.18 133.3K
13:06 455.26 455.26 455.06 455.19 222.1K
13:07 455.19 455.23 455.19 455.23 90.9K
13:08 455.19 455.19 454.59 454.74 323.9K
13:09 454.69 454.79 454.66 454.79 191.0K
13:10 454.81 454.92 454.81 454.92 470.5K
13:11 454.78 455.35 454.78 455.35 207.3K
13:12 455.32 455.42 455.32 455.42 86.6K
13:13 455.19 455.19 454.82 454.82 399.7K
13:14 455.07 455.07 454.71 454.71 158.7K
13:15 454.69 454.81 454.69 454.81 70.8K
13:16 454.82 455.09 454.82 455.09 63.0K
13:17 455.34 455.34 454.91 454.92 320.3K
13:18 454.79 454.79 454.71 454.74 228.6K
13:19 454.53 454.63 454.50 454.63 193.1K
13:20 454.24 454.33 454.24 454.31 208.7K
13:21 454.36 454.42 454.36 454.42 93.7K
13:22 454.51 454.79 454.51 454.79 120.9K
13:23 454.80 454.80 454.59 454.69 239.6K
13:24 454.64 454.83 454.64 454.83 102.7K
13:25 454.87 454.98 454.87 454.98 146.1K
13:26 455.01 455.06 454.80 454.83 223.2K
13:27 454.85 454.92 454.85 454.92 126.1K
13:28 454.99 455.14 454.99 455.14 132.2K
13:29 455.28 455.31 455.28 455.28 141.6K
13:30 455.32 455.36 455.13 455.20 248.9K
13:31 455.22 455.27 455.20 455.27 396.6K
13:32 454.98 454.98 454.84 454.84 209.8K
13:33 454.90 454.99 454.90 454.92 140.5K
13:34 455.00 455.02 454.77 454.77 212.2K
13:35 454.70 454.88 454.70 454.88 172.6K
13:36 454.94 455.01 454.94 455.00 204.1K
13:37 454.98 455.07 454.98 455.07 77.8K
13:38 455.11 455.19 455.09 455.19 140.6K
13:39 455.19 455.19 454.96 454.99 199.0K
13:40 455.08 455.13 455.08 455.12 234.3K
13:41 454.95 454.96 454.92 454.96 193.1K
13:42 455.01 455.14 455.00 455.14 91.1K
13:43 455.16 455.22 455.15 455.21 279.2K
13:44 455.23 455.41 455.23 455.38 77.4K
13:45 455.34 455.34 455.14 455.23 484.2K
13:46 455.18 455.28 455.18 455.24 54.2K
13:47 455.28 455.32 455.24 455.31 130.3K
13:48 455.35 455.36 455.27 455.27 272.9K
13:49 455.27 455.38 455.27 455.27 255.7K
13:50 455.28 455.28 455.01 455.05 249.3K
13:51 455.00 455.20 455.00 455.20 83.9K
13:52 455.24 455.31 455.07 455.14 171.8K
13:53 454.95 454.97 454.88 454.88 213.4K
13:54 454.90 454.93 454.74 454.74 250.5K
13:55 454.72 454.82 454.72 454.82 188.3K
13:56 454.70 454.72 454.65 454.67 436.7K
13:57 454.64 454.66 454.61 454.66 375.6K
13:58 454.74 454.74 454.48 454.48 334.1K
13:59 454.62 454.68 454.62 454.68 319.0K
14:00 454.70 454.75 454.70 454.70 236.5K
14:01 454.79 454.79 454.61 454.67 228.5K
14:02 454.73 454.73 454.50 454.50 482.5K
14:03 454.50 454.50 454.45 454.48 277.6K
14:04 454.50 454.60 454.47 454.60 172.5K
14:05 454.59 454.66 454.52 454.52 223.2K
14:06 454.51 454.60 454.51 454.60 78.1K
14:07 454.58 454.65 454.51 454.51 390.4K
14:08 454.53 454.65 454.53 454.53 251.8K
14:09 454.54 454.54 454.26 454.26 696.1K
14:10 454.22 454.31 454.22 454.31 1,374.0K
14:11 454.37 454.47 454.37 454.46 199.4K
14:12 454.50 454.54 454.50 454.51 206.9K
14:13 454.62 454.74 454.59 454.59 211.4K
14:14 454.53 454.53 454.35 454.35 618.5K
14:15 454.39 454.46 454.39 454.46 152.6K
14:16 454.16 454.35 454.11 454.35 374.0K
14:17 454.41 454.41 454.31 454.31 275.1K
14:18 454.32 454.35 454.32 454.35 729.9K
14:19 454.37 454.58 454.33 454.58 280.7K
14:20 454.57 454.57 454.37 454.37 293.9K
14:21 454.28 454.42 454.28 454.41 365.0K
14:22 454.50 454.50 454.37 454.49 319.1K
14:23 454.50 454.62 454.43 454.51 316.1K
14:24 454.45 454.55 454.45 454.49 604.5K
14:25 454.47 454.48 454.34 454.34 315.9K
14:26 454.36 454.36 454.17 454.20 208.4K
14:27 454.26 454.38 454.26 454.38 150.1K
14:28 454.38 454.38 454.28 454.35 416.3K
14:29 454.35 454.35 454.20 454.20 236.7K
14:30 454.04 454.18 454.04 454.15 362.5K
14:31 454.21 454.36 454.21 454.36 192.1K
14:32 454.44 454.45 454.44 454.45 516.1K
14:33 454.52 454.67 454.52 454.67 195.5K
14:34 454.60 454.68 454.60 454.68 406.3K
14:35 454.58 454.59 454.45 454.45 504.7K
14:36 454.53 454.72 454.53 454.72 207.6K
14:37 454.85 454.87 454.81 454.81 440.6K
14:38 454.89 454.99 454.89 454.99 389.4K
14:39 455.05 455.15 455.05 455.15 867.4K
14:40 455.22 455.22 454.88 454.88 2,016.5K
14:41 455.05 455.11 454.90 454.94 1,610.4K
14:42 455.05 455.18 455.05 455.13 1,351.7K
14:43 455.14 455.14 455.02 455.06 1,315.2K
14:44 455.06 455.09 454.90 454.90 930.5K
14:45 454.85 455.04 454.85 454.98 1,373.7K
14:46 454.97 454.99 454.78 454.80 1,846.6K
14:47 454.88 455.03 454.88 455.03 1,178.0K
14:48 455.04 455.12 455.02 455.12 2,261.0K
14:49 455.17 455.17 455.08 455.08 1,283.1K
14:50 455.12 455.13 454.92 454.92 2,238.4K
14:51 454.91 454.95 454.91 454.95 1,578.6K
14:52 454.93 454.93 454.81 454.81 1,578.7K
14:53 454.86 454.94 454.85 454.85 1,910.8K
14:54 454.90 454.99 454.90 454.97 1,469.0K
14:55 454.89 454.99 454.89 454.99 1,507.5K
14:56 455.08 455.17 455.08 455.13 1,387.9K
14:57 455.11 455.11 455.03 455.06 1,583.9K
14:58 455.16 455.16 454.87 454.88 1,357.2K
14:59 454.88 454.95 454.52 454.92 61,436.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar