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
08:30 464.87 464.87 464.07 464.11 690.3K
08:31 463.75 464.26 463.75 463.95 349.6K
08:32 463.84 463.84 463.59 463.59 136.9K
08:33 463.56 464.47 463.37 464.47 661.6K
08:34 464.26 464.26 464.09 464.14 164.3K
08:35 464.19 464.26 464.14 464.26 125.7K
08:36 464.21 464.21 463.80 463.85 256.4K
08:37 463.50 463.50 463.31 463.31 114.9K
08:38 463.34 463.34 463.16 463.16 80.6K
08:39 463.20 463.20 463.10 463.10 114.4K
08:40 463.13 463.46 463.13 463.46 103.1K
08:41 463.57 463.59 463.57 463.58 42.1K
08:42 463.66 463.66 463.55 463.60 71.8K
08:43 463.73 463.73 463.57 463.57 197.3K
08:44 463.53 463.53 463.49 463.53 137.9K
08:45 463.67 463.83 463.64 463.83 240.5K
08:46 463.92 464.15 463.92 464.15 98.9K
08:47 464.07 464.12 464.07 464.08 358.2K
08:48 464.00 464.17 464.00 464.17 323.2K
08:49 464.17 464.36 464.17 464.36 117.1K
08:50 464.46 464.62 464.46 464.62 89.3K
08:51 464.58 464.59 464.23 464.23 293.0K
08:52 464.36 464.36 463.73 463.73 149.9K
08:53 463.71 463.71 463.04 463.04 208.0K
08:54 462.70 462.70 462.28 462.46 335.9K
08:55 462.02 462.36 462.02 462.21 249.9K
08:56 462.21 462.36 462.21 462.36 156.4K
08:57 461.85 461.85 461.77 461.83 312.8K
08:58 461.81 461.98 461.53 461.53 381.6K
08:59 461.65 461.65 461.45 461.55 75.2K
09:00 461.79 462.15 461.79 462.15 93.0K
09:01 462.36 462.36 461.75 462.05 232.0K
09:02 461.66 461.75 461.64 461.75 172.8K
09:03 461.84 461.91 461.79 461.91 129.4K
09:04 461.37 461.37 460.67 460.67 739.0K
09:05 460.35 460.58 460.35 460.58 319.4K
09:06 460.63 461.14 460.63 461.14 114.8K
09:07 461.12 461.22 461.12 461.14 90.4K
09:08 461.23 461.24 460.85 460.85 153.6K
09:09 460.39 460.50 460.39 460.49 267.6K
09:10 460.56 460.56 460.15 460.15 125.4K
09:11 460.01 460.01 459.93 459.93 203.4K
09:12 459.99 460.38 459.99 460.38 83.4K
09:13 460.50 460.50 460.40 460.40 80.0K
09:14 460.66 460.94 460.66 460.94 96.3K
09:15 460.92 460.98 460.86 460.98 288.2K
09:16 461.07 461.35 460.77 460.77 134.7K
09:17 460.33 460.33 460.17 460.26 175.7K
09:18 460.22 460.27 460.04 460.27 199.6K
09:19 460.32 460.41 460.29 460.41 43.5K
09:20 460.81 460.91 460.81 460.85 48.9K
09:21 460.89 461.12 460.89 461.12 153.0K
09:22 461.21 461.21 460.65 460.73 229.9K
09:23 460.75 461.11 460.75 461.11 51.9K
09:24 460.99 461.42 460.99 461.42 95.5K
09:25 461.42 461.42 461.34 461.36 156.6K
09:26 461.18 461.33 461.18 461.28 65.9K
09:27 461.35 461.37 461.26 461.26 76.3K
09:28 460.96 460.97 460.92 460.92 176.2K
09:29 460.90 461.01 460.90 461.01 145.8K
09:30 461.05 461.05 460.85 460.86 108.1K
09:31 460.79 460.82 460.69 460.74 130.2K
09:32 460.87 461.24 460.87 461.24 109.5K
09:33 461.24 461.24 461.19 461.22 54.1K
09:34 461.26 461.27 461.10 461.10 115.6K
09:35 461.22 461.22 460.93 460.99 164.3K
09:36 460.94 461.01 460.35 460.35 311.8K
09:37 460.25 460.40 460.14 460.14 291.8K
09:38 460.05 460.05 459.85 459.94 165.5K
09:39 460.02 460.05 460.01 460.02 297.6K
09:40 460.11 460.18 460.08 460.18 251.9K
09:41 460.18 460.18 460.08 460.16 160.1K
09:42 459.64 460.08 459.64 460.08 321.7K
09:43 460.18 460.18 459.71 459.71 328.9K
09:44 459.60 459.60 458.86 458.86 435.2K
09:45 459.09 459.43 459.09 459.43 184.5K
09:46 459.42 459.66 459.42 459.56 97.7K
09:47 459.34 459.40 459.30 459.30 237.4K
09:48 459.33 459.46 459.33 459.41 39.0K
09:49 459.53 459.53 459.17 459.17 235.0K
09:50 459.25 459.42 459.25 459.42 93.2K
09:51 459.55 459.55 458.96 458.96 316.3K
09:52 459.08 459.30 459.08 459.30 112.3K
09:53 459.32 459.43 459.32 459.43 256.4K
09:54 459.62 459.72 459.62 459.72 47.3K
09:55 459.62 459.64 459.51 459.51 53.0K
09:56 459.68 459.79 459.58 459.58 312.6K
09:57 459.36 459.70 459.36 459.70 108.6K
09:58 459.69 459.69 459.56 459.58 106.0K
09:59 459.29 459.30 459.22 459.22 349.5K
10:00 459.31 459.68 459.31 459.68 136.5K
10:01 459.76 459.76 459.69 459.73 120.4K
10:02 459.75 459.78 459.71 459.71 188.2K
10:03 459.66 459.76 459.61 459.76 178.5K
10:04 459.76 459.82 459.76 459.82 91.4K
10:05 459.87 460.13 459.87 460.13 110.4K
10:06 460.24 460.28 460.23 460.23 271.3K
10:07 460.25 460.34 460.25 460.34 229.6K
10:08 460.43 460.58 460.43 460.57 68.6K
10:09 460.58 460.67 460.58 460.67 121.5K
10:10 460.75 460.75 460.48 460.48 201.1K
10:11 460.44 460.44 460.35 460.43 87.1K
10:12 460.35 460.45 460.35 460.45 170.1K
10:13 460.41 460.44 460.41 460.43 143.7K
10:14 460.40 460.43 460.37 460.37 113.0K
10:15 460.43 460.46 460.39 460.46 75.7K
10:16 460.41 460.51 460.34 460.40 91.7K
10:17 460.43 460.43 460.22 460.22 241.9K
10:18 460.19 460.19 460.11 460.11 95.5K
10:19 460.13 460.13 459.88 459.88 189.1K
10:20 459.86 459.92 459.86 459.92 251.8K
10:21 459.97 460.05 459.97 460.03 61.4K
10:22 460.02 460.10 460.02 460.06 163.3K
10:23 459.93 459.98 459.93 459.96 166.4K
10:24 459.89 459.90 459.87 459.90 133.1K
10:25 459.91 459.93 459.83 459.83 329.1K
10:26 459.86 459.97 459.86 459.97 125.3K
10:27 459.96 460.05 459.96 460.05 242.2K
10:28 460.09 460.16 460.03 460.03 185.2K
10:29 460.06 460.06 459.98 459.98 101.1K
10:30 460.08 460.31 460.08 460.31 135.2K
10:31 460.29 460.40 460.29 460.39 167.5K
10:32 460.40 460.48 460.40 460.44 69.6K
10:33 460.47 460.47 460.37 460.38 82.0K
10:34 460.47 460.60 460.47 460.57 194.7K
10:35 460.62 460.73 460.62 460.73 98.4K
10:36 460.73 460.87 460.73 460.83 118.5K
10:37 460.65 460.77 460.65 460.71 172.5K
10:38 460.69 460.84 460.69 460.84 124.4K
10:39 460.83 460.84 460.81 460.84 67.8K
10:40 460.92 460.99 460.92 460.97 183.3K
10:41 460.97 461.06 460.97 461.06 75.7K
10:42 461.12 461.12 460.90 460.90 176.8K
10:43 460.88 460.88 460.74 460.74 200.6K
10:44 460.65 460.78 460.65 460.71 174.4K
10:45 460.67 460.67 460.61 460.62 113.8K
10:46 460.67 460.73 460.67 460.73 294.8K
10:47 460.70 460.73 460.66 460.73 228.6K
10:48 460.70 460.75 460.70 460.75 208.5K
10:49 460.71 460.74 460.69 460.74 70.4K
10:50 460.75 460.90 460.75 460.90 162.0K
10:51 460.86 461.18 460.86 461.18 284.0K
10:52 461.15 461.15 461.04 461.05 177.6K
10:53 461.09 461.09 461.06 461.08 80.5K
10:54 461.16 461.25 461.16 461.25 64.0K
10:55 461.27 461.28 461.13 461.28 142.9K
10:56 461.24 461.36 461.24 461.36 66.1K
10:57 461.36 461.36 461.23 461.23 147.8K
10:58 461.14 461.28 461.11 461.28 84.4K
10:59 461.28 461.45 461.28 461.45 168.8K
11:00 461.58 461.58 461.18 461.23 617.8K
11:01 461.23 461.25 461.08 461.08 119.0K
11:02 461.13 461.13 461.06 461.06 606.9K
11:03 461.08 461.08 460.90 460.90 414.0K
11:04 460.86 460.86 460.77 460.77 147.4K
11:05 460.74 460.74 460.69 460.69 78.6K
11:06 460.70 460.71 460.65 460.65 91.4K
11:07 460.36 460.36 460.21 460.26 356.3K
11:08 460.25 460.25 460.23 460.23 391.2K
11:09 460.21 460.25 460.10 460.10 228.0K
11:10 460.17 460.21 460.14 460.21 136.5K
11:11 460.25 460.26 460.21 460.23 105.9K
11:12 460.23 460.26 460.22 460.26 78.3K
11:13 460.30 460.60 460.30 460.60 181.1K
11:14 460.56 460.68 460.56 460.68 215.3K
11:15 460.68 460.69 460.66 460.66 59.3K
11:16 460.56 460.57 460.53 460.57 100.7K
11:17 460.51 460.54 460.51 460.54 182.9K
11:18 460.59 460.59 460.54 460.59 110.1K
11:19 460.49 460.68 460.49 460.68 92.4K
11:20 460.68 460.82 460.68 460.82 121.8K
11:21 460.84 460.91 460.81 460.81 169.9K
11:22 460.73 460.76 460.68 460.68 55.8K
11:23 460.63 460.69 460.62 460.69 217.5K
11:24 460.72 460.81 460.70 460.75 150.1K
11:25 460.84 461.08 460.84 461.08 150.2K
11:26 461.05 461.10 461.04 461.08 461.2K
11:27 461.15 461.21 461.15 461.21 95.0K
11:28 461.12 461.15 461.09 461.15 103.5K
11:29 461.14 461.19 461.13 461.19 96.5K
11:30 461.26 461.26 461.17 461.17 124.7K
11:31 461.28 461.28 461.10 461.14 63.5K
11:32 461.14 461.15 461.06 461.06 44.8K
11:33 461.06 461.20 461.06 461.20 130.0K
11:34 461.31 461.31 461.22 461.22 91.0K
11:35 461.22 461.33 461.22 461.31 125.6K
11:36 461.33 461.50 461.33 461.50 472.6K
11:37 461.43 461.53 461.43 461.53 81.3K
11:38 461.47 461.57 461.47 461.57 61.4K
11:39 461.61 461.73 461.61 461.73 112.7K
11:40 461.81 461.83 461.81 461.81 150.2K
11:41 461.81 461.87 461.76 461.87 109.1K
11:42 461.87 461.97 461.87 461.97 48.2K
11:43 461.99 462.03 461.98 461.98 138.3K
11:44 462.04 462.11 462.04 462.09 137.0K
11:45 461.97 461.97 461.95 461.97 157.7K
11:46 461.96 462.06 461.96 462.06 87.1K
11:47 462.05 462.15 462.04 462.15 110.8K
11:48 462.14 462.17 462.12 462.12 122.7K
11:49 462.14 462.14 461.98 462.00 110.8K
11:50 462.04 462.06 462.02 462.06 121.2K
11:51 462.07 462.11 461.97 461.97 95.3K
11:52 462.06 462.18 462.06 462.18 109.1K
11:53 462.16 462.16 462.08 462.08 184.0K
11:54 462.10 462.16 462.10 462.14 58.4K
11:55 462.19 462.19 462.11 462.11 138.5K
11:56 462.05 462.05 462.03 462.04 72.0K
11:57 462.02 462.10 462.02 462.10 95.7K
11:58 462.13 462.34 462.13 462.27 249.8K
11:59 462.15 462.30 462.15 462.30 212.5K
12:00 462.33 462.34 462.20 462.26 159.9K
12:01 462.24 462.24 462.14 462.14 150.3K
12:02 462.19 462.25 462.19 462.25 139.5K
12:03 462.24 462.24 462.14 462.14 333.3K
12:04 462.14 462.14 462.04 462.04 95.1K
12:05 462.12 462.12 462.01 462.04 140.6K
12:06 462.02 462.02 461.83 461.83 141.4K
12:07 461.82 461.82 461.79 461.80 76.7K
12:08 461.78 461.78 461.66 461.66 273.2K
12:09 461.65 461.65 461.53 461.55 223.4K
12:10 461.65 461.72 461.65 461.72 179.1K
12:11 461.74 461.78 461.74 461.78 57.6K
12:12 461.87 461.89 461.85 461.87 159.8K
12:13 461.96 461.96 461.90 461.90 111.0K
12:14 461.93 461.93 461.93 461.93 380.0K
12:15 461.98 461.99 461.88 461.88 157.5K
12:16 461.93 461.95 461.91 461.91 217.4K
12:17 461.93 461.93 461.82 461.82 327.5K
12:18 461.85 461.86 461.78 461.78 703.8K
12:19 461.74 461.81 461.74 461.81 132.9K
12:20 461.76 461.83 461.76 461.76 199.2K
12:21 461.78 461.80 461.70 461.70 110.1K
12:22 461.67 461.81 461.65 461.81 168.6K
12:23 461.79 461.85 461.79 461.81 145.2K
12:24 461.86 461.87 461.84 461.87 316.0K
12:25 461.88 461.88 461.81 461.86 266.5K
12:26 461.82 461.83 461.80 461.82 97.8K
12:27 461.86 462.01 461.86 462.01 341.0K
12:28 461.99 461.99 461.90 461.91 56.8K
12:29 461.83 461.94 461.82 461.92 205.1K
12:30 461.77 461.91 461.77 461.87 233.5K
12:31 461.92 462.00 461.91 462.00 65.8K
12:32 461.94 462.04 461.94 462.04 189.2K
12:33 462.11 462.11 462.03 462.03 104.9K
12:34 461.98 462.03 461.97 461.97 244.0K
12:35 462.01 462.05 461.99 461.99 122.8K
12:36 462.05 462.12 462.05 462.12 119.0K
12:37 462.10 462.20 462.10 462.20 77.0K
12:38 462.18 462.18 462.06 462.16 157.9K
12:39 462.18 462.18 462.04 462.07 194.3K
12:40 462.00 462.05 462.00 462.00 100.0K
12:41 461.96 462.09 461.96 462.09 101.8K
12:42 462.08 462.08 461.90 461.90 212.4K
12:43 461.84 461.87 461.82 461.83 122.6K
12:44 461.90 461.95 461.89 461.95 147.0K
12:45 461.91 461.95 461.83 461.83 420.3K
12:46 461.84 461.86 461.81 461.86 325.4K
12:47 461.91 461.91 461.86 461.88 222.2K
12:48 461.87 461.91 461.68 461.68 220.8K
12:49 461.79 461.79 461.75 461.77 60.1K
12:50 461.79 461.79 461.73 461.73 117.6K
12:51 461.75 461.90 461.75 461.90 104.8K
12:52 461.84 461.95 461.84 461.95 120.3K
12:53 461.95 462.18 461.95 462.18 224.4K
12:54 462.16 462.17 462.15 462.16 59.5K
12:55 462.16 462.19 462.15 462.19 151.1K
12:56 462.18 462.20 462.18 462.18 95.3K
12:57 462.16 462.16 462.09 462.09 119.3K
12:58 462.10 462.19 462.10 462.19 448.7K
12:59 462.24 462.28 462.21 462.28 428.0K
13:00 462.40 462.50 462.40 462.50 238.1K
13:01 462.57 462.60 462.55 462.60 101.9K
13:02 462.59 462.63 462.57 462.59 96.1K
13:03 462.70 462.71 462.52 462.52 124.6K
13:04 462.54 462.59 462.52 462.59 151.8K
13:05 462.64 462.64 462.60 462.64 124.1K
13:06 462.67 462.73 462.61 462.68 317.2K
13:07 462.66 462.71 462.66 462.70 430.0K
13:08 462.73 462.73 462.72 462.73 197.9K
13:09 462.71 462.88 462.71 462.88 95.4K
13:10 462.91 462.92 462.88 462.88 146.9K
13:11 462.83 462.97 462.83 462.97 78.3K
13:12 462.99 463.01 462.89 462.89 121.9K
13:13 462.98 463.04 462.98 463.01 83.0K
13:14 462.97 463.00 462.92 463.00 111.5K
13:15 462.98 463.07 462.98 463.07 239.4K
13:16 463.08 463.23 463.08 463.23 105.3K
13:17 463.23 463.23 463.12 463.12 2,304.8K
13:18 463.13 463.15 463.12 463.14 213.0K
13:19 463.18 463.20 463.16 463.19 186.6K
13:20 463.23 463.34 463.20 463.34 100.4K
13:21 463.27 463.34 463.27 463.30 209.3K
13:22 463.30 463.34 463.30 463.33 154.0K
13:23 463.44 463.45 463.38 463.38 180.2K
13:24 463.43 463.43 463.35 463.35 159.3K
13:25 463.47 463.48 463.44 463.44 260.9K
13:26 463.48 463.51 463.47 463.48 86.6K
13:27 463.52 463.55 463.49 463.49 107.6K
13:28 463.45 463.52 463.44 463.52 105.8K
13:29 463.53 463.61 463.53 463.57 1,666.0K
13:30 463.48 463.58 463.46 463.51 279.7K
13:31 463.59 463.68 463.56 463.56 290.0K
13:32 463.54 463.56 463.53 463.53 1,197.6K
13:33 463.54 463.66 463.46 463.46 232.4K
13:34 463.55 463.61 463.51 463.61 135.5K
13:35 463.56 463.56 463.47 463.52 117.6K
13:36 463.50 463.54 463.50 463.50 153.3K
13:37 463.46 463.54 463.46 463.50 91.7K
13:38 463.39 463.41 463.37 463.37 87.5K
13:39 463.35 463.42 463.35 463.40 192.1K
13:40 463.30 463.37 463.30 463.37 168.5K
13:41 463.37 463.37 463.32 463.32 120.4K
13:42 463.34 463.43 463.34 463.43 129.4K
13:43 463.51 463.52 463.43 463.52 129.7K
13:44 463.64 463.64 463.54 463.54 120.8K
13:45 463.54 463.56 463.51 463.56 178.1K
13:46 463.52 463.77 463.52 463.77 300.6K
13:47 463.78 463.86 463.78 463.85 138.4K
13:48 463.91 463.99 463.91 463.96 121.5K
13:49 463.91 463.95 463.81 463.81 115.4K
13:50 463.94 464.02 463.87 464.02 187.9K
13:51 463.88 463.93 463.88 463.90 305.5K
13:52 463.94 464.01 463.90 464.01 210.9K
13:53 463.96 464.04 463.82 463.83 195.3K
13:54 463.84 463.96 463.84 463.96 213.5K
13:55 463.81 463.97 463.81 463.84 190.2K
13:56 463.90 463.96 463.89 463.96 198.2K
13:57 463.94 464.13 463.94 464.13 267.4K
13:58 464.11 464.18 464.07 464.14 259.4K
13:59 464.06 464.16 464.06 464.16 105.5K
14:00 464.14 464.18 464.14 464.18 134.2K
14:01 464.39 464.53 464.39 464.50 219.7K
14:02 464.43 464.56 464.43 464.45 176.7K
14:03 464.49 464.59 464.49 464.59 173.0K
14:04 464.58 464.68 464.58 464.68 293.8K
14:05 464.56 464.75 464.56 464.75 206.8K
14:06 464.75 464.92 464.75 464.92 250.7K
14:07 464.94 464.98 464.89 464.98 278.6K
14:08 464.94 465.23 464.94 465.23 169.4K
14:09 465.18 465.29 465.18 465.29 182.6K
14:10 465.34 465.34 465.17 465.17 172.6K
14:11 465.21 465.21 464.94 464.94 329.1K
14:12 464.99 465.00 464.91 464.95 151.9K
14:13 465.02 465.04 464.84 464.84 106.7K
14:14 464.78 464.78 464.70 464.70 221.4K
14:15 464.73 464.73 464.62 464.64 133.1K
14:16 464.67 464.74 464.67 464.74 234.4K
14:17 464.68 464.75 464.62 464.62 332.5K
14:18 464.74 464.76 464.74 464.76 198.3K
14:19 464.77 464.79 464.70 464.79 146.5K
14:20 464.79 464.79 464.75 464.75 389.1K
14:21 464.82 464.99 464.82 464.99 170.7K
14:22 464.93 464.93 464.89 464.93 178.4K
14:23 464.86 465.00 464.86 465.00 125.9K
14:24 464.97 465.05 464.97 465.03 106.2K
14:25 464.99 464.99 464.84 464.87 214.3K
14:26 464.82 464.84 464.73 464.73 138.4K
14:27 464.69 464.90 464.69 464.89 206.2K
14:28 464.92 465.25 464.92 465.08 196.3K
14:29 465.11 465.96 465.11 465.96 395.7K
14:30 466.03 466.08 466.03 466.07 147.6K
14:31 466.02 466.27 465.96 466.27 385.2K
14:32 466.30 466.30 465.55 465.72 357.1K
14:33 465.90 465.90 465.66 465.66 178.1K
14:34 465.68 465.68 465.49 465.60 353.5K
14:35 465.64 465.64 465.49 465.52 200.1K
14:36 465.53 465.53 465.37 465.43 199.0K
14:37 465.37 465.37 465.23 465.23 275.1K
14:38 465.21 465.21 465.09 465.09 240.2K
14:39 465.19 465.19 464.95 464.95 346.5K
14:40 464.92 465.21 464.92 465.21 699.0K
14:41 465.33 465.41 465.27 465.41 787.8K
14:42 465.37 465.37 465.24 465.33 999.2K
14:43 465.28 465.28 465.04 465.04 1,184.9K
14:44 465.08 465.08 465.06 465.06 833.5K
14:45 464.94 465.02 464.94 465.02 855.9K
14:46 465.04 465.04 464.87 464.89 9,464.9K
14:47 464.84 464.86 464.67 464.69 785.3K
14:48 464.83 464.89 464.83 464.88 1,224.0K
14:49 464.87 465.02 464.86 464.93 824.9K
14:50 464.95 464.95 464.75 464.75 911.2K
14:51 464.67 464.69 464.64 464.65 754.2K
14:52 464.63 464.63 464.53 464.55 1,079.8K
14:53 464.49 464.59 464.49 464.59 1,050.9K
14:54 464.66 464.74 464.66 464.73 1,100.5K
14:55 464.76 464.85 464.76 464.83 691.2K
14:56 464.89 464.89 464.78 464.81 1,245.4K
14:57 464.75 464.76 464.72 464.76 1,978.7K
14:58 464.70 464.79 464.70 464.76 733.8K
14:59 464.92 465.44 464.85 465.44 64,717.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar