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
08:30 459.04 459.04 458.38 458.38 161.0K
08:31 458.46 458.51 458.29 458.35 26.8K
08:32 458.31 458.36 458.27 458.34 30.1K
08:33 458.44 458.77 458.44 458.77 78.9K
08:34 458.80 458.97 458.80 458.97 73.7K
08:35 458.98 459.06 458.96 459.06 41.8K
08:36 459.01 459.14 457.21 457.21 239.0K
08:37 456.61 456.80 456.60 456.80 142.2K
08:38 457.02 457.08 456.99 457.04 27.5K
08:39 457.02 457.23 457.02 457.13 23.6K
08:40 457.08 457.08 456.71 456.87 66.2K
08:41 456.98 456.98 456.77 456.94 26.8K
08:42 456.97 457.42 456.97 457.42 42.3K
08:43 457.34 457.39 457.33 457.34 23.5K
08:44 457.38 457.63 457.34 457.63 18.9K
08:45 457.87 458.05 457.87 458.05 53.9K
08:46 458.04 458.26 458.01 458.26 30.6K
08:47 458.23 458.43 458.23 458.43 53.2K
08:48 458.46 458.47 458.43 458.43 37.7K
08:49 458.48 458.63 458.48 458.56 25.2K
08:50 458.64 458.78 458.64 458.78 180.5K
08:51 458.78 458.78 457.72 457.72 238.3K
08:52 457.74 457.83 457.21 457.21 446.3K
08:53 457.41 457.73 457.41 457.73 19.6K
08:54 458.67 458.69 458.54 458.69 128.9K
08:55 458.75 458.75 457.96 458.13 331.5K
08:56 458.27 458.33 458.27 458.29 126.8K
08:57 458.20 458.20 457.57 457.57 176.3K
08:58 457.63 457.84 457.63 457.84 68.2K
08:59 457.85 457.89 457.71 457.71 42.5K
09:00 457.94 458.08 457.49 457.49 297.0K
09:01 457.34 457.62 457.25 457.25 239.9K
09:02 457.21 457.34 457.21 457.34 158.2K
09:03 457.33 457.64 457.33 457.64 44.6K
09:04 457.48 457.55 457.48 457.50 170.1K
09:05 457.56 457.68 457.56 457.59 40.4K
09:06 457.46 457.46 456.91 456.98 151.5K
09:07 457.09 457.18 457.05 457.05 146.4K
09:08 457.15 457.28 457.15 457.28 88.4K
09:09 457.20 457.31 457.20 457.25 135.8K
09:10 457.26 457.45 457.26 457.40 44.3K
09:11 457.41 457.59 457.41 457.59 123.0K
09:12 457.69 457.87 457.69 457.80 45.3K
09:13 457.83 457.83 456.96 456.96 113.6K
09:14 456.95 457.25 456.95 457.25 60.3K
09:15 457.14 457.14 456.92 456.98 174.0K
09:16 457.09 457.26 457.03 457.26 240.6K
09:17 457.18 457.18 456.53 456.53 255.6K
09:18 456.54 456.68 456.53 456.68 92.8K
09:19 456.68 456.68 456.55 456.61 144.6K
09:20 456.56 456.70 456.56 456.70 114.5K
09:21 456.60 456.60 455.99 455.99 333.4K
09:22 455.98 456.10 455.97 456.04 284.7K
09:23 456.02 456.37 456.02 456.37 73.3K
09:24 456.18 456.18 456.09 456.09 87.9K
09:25 456.14 456.14 455.91 455.92 329.1K
09:26 455.94 455.96 455.94 455.96 60.6K
09:27 456.10 456.18 456.10 456.16 65.5K
09:28 456.22 456.34 456.22 456.34 61.9K
09:29 456.34 456.45 456.34 456.45 60.8K
09:30 456.56 456.56 456.51 456.51 206.6K
09:31 456.34 456.44 456.34 456.38 62.9K
09:32 456.44 456.55 456.44 456.53 100.7K
09:33 456.65 456.65 456.51 456.63 69.5K
09:34 456.67 456.83 456.67 456.83 92.3K
09:35 456.82 456.84 456.72 456.84 66.2K
09:36 456.78 456.99 456.78 456.97 83.8K
09:37 457.23 457.42 457.23 457.42 73.8K
09:38 457.42 457.42 457.10 457.10 278.4K
09:39 457.16 457.37 457.16 457.37 74.2K
09:40 457.31 457.31 456.63 456.74 254.4K
09:41 456.74 456.90 456.74 456.90 47.2K
09:42 456.97 457.09 456.97 457.09 96.8K
09:43 457.12 457.23 457.12 457.23 95.4K
09:44 457.30 457.60 457.30 457.60 67.0K
09:45 457.75 457.84 457.75 457.84 149.4K
09:46 457.91 457.91 457.38 457.38 140.1K
09:47 457.46 457.74 457.46 457.74 134.1K
09:48 457.74 457.94 457.73 457.94 99.4K
09:49 458.04 458.04 457.76 457.76 132.2K
09:50 457.81 457.94 457.81 457.94 114.4K
09:51 458.05 458.05 457.76 457.76 151.4K
09:52 457.77 457.77 457.22 457.22 301.5K
09:53 457.17 457.17 456.80 456.80 219.0K
09:54 456.83 456.83 456.68 456.74 227.6K
09:55 456.76 457.01 456.76 457.01 105.7K
09:56 457.33 457.33 456.94 456.94 249.2K
09:57 457.05 457.25 457.05 457.13 155.9K
09:58 457.13 457.14 457.09 457.09 204.2K
09:59 456.87 456.88 456.84 456.87 166.7K
10:00 456.84 457.11 456.84 457.10 138.5K
10:01 456.98 457.24 456.98 457.24 263.2K
10:02 457.32 457.32 457.20 457.27 340.7K
10:03 457.27 457.39 457.27 457.39 68.1K
10:04 457.38 457.39 457.15 457.23 109.1K
10:05 457.17 457.26 457.17 457.26 201.8K
10:06 457.23 457.23 457.17 457.17 268.4K
10:07 457.12 457.12 457.02 457.07 227.0K
10:08 457.16 457.16 457.05 457.11 207.2K
10:09 457.16 457.31 457.11 457.31 122.7K
10:10 457.38 457.52 457.38 457.48 161.5K
10:11 457.57 457.73 457.57 457.73 187.5K
10:12 457.70 457.71 457.64 457.64 233.4K
10:13 457.32 457.43 457.32 457.39 202.0K
10:14 457.40 457.56 457.40 457.50 88.2K
10:15 457.50 457.55 457.36 457.36 304.7K
10:16 457.33 457.33 457.12 457.24 390.2K
10:17 457.18 457.29 457.18 457.27 135.9K
10:18 457.39 457.53 457.35 457.35 182.6K
10:19 457.42 457.42 457.04 457.12 214.7K
10:20 457.06 457.17 457.06 457.17 161.1K
10:21 457.21 457.21 457.11 457.11 144.7K
10:22 457.14 457.18 457.12 457.12 120.9K
10:23 457.09 457.33 457.09 457.33 543.5K
10:24 457.32 457.43 457.32 457.41 745.7K
10:25 457.47 457.60 457.47 457.60 232.7K
10:26 457.56 457.65 457.56 457.58 168.7K
10:27 457.61 457.61 457.51 457.56 208.5K
10:28 457.50 457.55 457.50 457.55 174.0K
10:29 457.56 457.64 457.56 457.60 188.2K
10:30 457.72 457.82 457.72 457.82 110.3K
10:31 457.99 458.16 457.99 458.16 210.4K
10:32 458.09 458.25 458.09 458.25 193.1K
10:33 458.28 458.49 458.28 458.49 148.3K
10:34 458.54 458.54 458.42 458.42 316.2K
10:35 458.13 458.16 457.98 458.16 208.3K
10:36 458.14 458.16 457.80 457.80 300.2K
10:37 457.76 457.82 457.68 457.82 152.5K
10:38 457.86 457.90 457.85 457.88 93.6K
10:39 457.78 457.78 457.63 457.63 268.7K
10:40 457.65 457.88 457.65 457.84 139.5K
10:41 457.80 457.87 457.71 457.87 130.1K
10:42 457.87 457.87 457.86 457.87 119.5K
10:43 457.89 457.89 457.80 457.80 430.6K
10:44 457.89 457.89 457.85 457.87 141.6K
10:45 457.82 457.92 457.82 457.83 141.1K
10:46 457.88 457.88 457.65 457.65 150.7K
10:47 457.71 457.71 457.57 457.57 70.8K
10:48 457.60 457.62 457.56 457.56 229.7K
10:49 457.59 457.64 457.53 457.64 135.2K
10:50 457.53 457.64 457.53 457.64 572.5K
10:51 457.59 457.59 457.41 457.54 128.3K
10:52 457.56 457.57 457.50 457.50 87.0K
10:53 457.56 457.60 457.56 457.56 98.9K
10:54 457.60 457.68 457.39 457.39 195.4K
10:55 457.33 457.38 457.32 457.38 101.0K
10:56 457.37 457.46 457.37 457.42 226.9K
10:57 457.39 457.43 457.35 457.39 67.5K
10:58 457.37 457.41 457.29 457.29 133.9K
10:59 457.31 457.31 457.16 457.16 123.5K
11:00 457.25 457.25 456.78 456.78 346.9K
11:01 456.78 456.88 456.78 456.88 438.5K
11:02 456.81 457.05 456.81 457.05 127.9K
11:03 457.04 457.21 457.04 457.17 104.1K
11:04 457.24 457.24 457.17 457.17 177.4K
11:05 457.26 457.26 457.19 457.25 68.9K
11:06 457.10 457.15 457.10 457.15 228.0K
11:07 457.15 457.42 457.15 457.42 304.3K
11:08 457.36 457.44 457.34 457.34 120.3K
11:09 457.34 457.34 457.15 457.15 94.8K
11:10 457.11 457.13 457.07 457.07 94.2K
11:11 457.15 457.17 457.10 457.10 86.2K
11:12 457.03 457.06 457.03 457.05 125.9K
11:13 457.06 457.12 457.06 457.12 153.0K
11:14 457.14 457.29 457.14 457.25 168.9K
11:15 457.31 457.33 457.27 457.30 111.7K
11:16 457.27 457.27 457.17 457.27 122.3K
11:17 457.23 457.34 457.19 457.34 106.6K
11:18 457.34 457.34 457.23 457.23 73.3K
11:19 457.23 457.25 457.17 457.17 103.0K
11:20 457.15 457.19 457.15 457.19 127.8K
11:21 457.10 457.16 457.09 457.16 231.4K
11:22 457.11 457.11 457.02 457.02 110.5K
11:23 457.06 457.06 456.96 456.96 118.7K
11:24 456.93 456.93 456.80 456.80 89.4K
11:25 456.80 456.92 456.80 456.84 181.0K
11:26 456.90 457.11 456.89 457.11 122.0K
11:27 457.07 457.07 456.91 456.91 182.7K
11:28 456.98 456.98 456.88 456.88 1,964.4K
11:29 456.90 456.90 456.75 456.75 697.7K
11:30 456.71 456.92 456.71 456.92 90.4K
11:31 457.04 457.04 456.95 457.01 285.4K
11:32 457.01 457.09 457.01 457.09 137.5K
11:33 456.88 456.94 456.88 456.90 201.0K
11:34 456.77 456.77 456.52 456.52 323.9K
11:35 456.69 456.82 456.69 456.81 125.4K
11:36 456.82 456.91 456.82 456.90 105.2K
11:37 456.90 456.92 456.79 456.79 156.5K
11:38 456.78 456.78 456.66 456.66 52.6K
11:39 456.66 456.83 456.66 456.83 204.9K
11:40 456.78 456.84 456.78 456.82 171.9K
11:41 456.87 457.23 456.87 457.23 403.8K
11:42 457.23 457.33 457.23 457.29 164.3K
11:43 457.31 457.32 457.29 457.30 164.0K
11:44 457.27 457.30 457.24 457.25 185.3K
11:45 457.26 457.36 457.26 457.36 146.0K
11:46 457.34 457.39 457.34 457.39 96.4K
11:47 457.41 457.41 457.23 457.23 245.0K
11:48 457.28 457.41 457.28 457.41 104.1K
11:49 457.42 457.51 457.42 457.46 182.4K
11:50 457.51 457.51 457.28 457.28 101.2K
11:51 457.29 457.39 457.29 457.34 117.5K
11:52 457.36 457.46 457.36 457.46 138.8K
11:53 457.45 457.47 457.43 457.47 116.0K
11:54 457.40 457.40 457.35 457.35 164.6K
11:55 457.34 457.34 457.28 457.30 205.2K
11:56 457.33 457.33 457.29 457.30 136.3K
11:57 457.33 457.33 457.18 457.18 108.9K
11:58 457.18 457.18 457.14 457.14 78.9K
11:59 457.07 457.07 457.00 457.00 207.8K
12:00 457.03 457.12 456.99 457.12 86.5K
12:01 457.02 457.02 456.94 456.94 380.2K
12:02 457.03 457.03 457.00 457.03 124.8K
12:03 457.10 457.11 457.08 457.11 432.6K
12:04 457.31 457.53 457.31 457.53 102.2K
12:05 457.55 457.55 457.48 457.48 331.2K
12:06 457.40 457.43 457.33 457.33 179.1K
12:07 457.38 457.41 457.34 457.39 247.8K
12:08 457.39 457.39 457.33 457.33 262.5K
12:09 457.35 457.38 457.32 457.33 741.8K
12:10 457.29 457.34 457.29 457.34 73.8K
12:11 457.31 457.31 457.15 457.15 120.6K
12:12 457.12 457.12 457.06 457.10 143.4K
12:13 457.11 457.11 457.04 457.08 292.5K
12:14 457.09 457.12 457.08 457.08 257.8K
12:15 457.02 457.02 456.91 456.91 186.5K
12:16 456.94 456.94 456.88 456.89 75.7K
12:17 456.85 456.92 456.82 456.92 128.8K
12:18 456.88 456.88 456.79 456.79 98.9K
12:19 456.79 456.79 456.75 456.75 337.6K
12:20 456.64 456.64 456.58 456.62 111.3K
12:21 456.66 456.66 456.53 456.53 107.9K
12:22 456.54 456.59 456.53 456.59 142.1K
12:23 456.75 456.75 456.67 456.68 199.4K
12:24 456.63 456.70 456.63 456.70 107.8K
12:25 456.63 456.63 456.61 456.63 68.8K
12:26 456.65 456.73 456.63 456.63 122.7K
12:27 456.60 456.66 456.60 456.62 125.5K
12:28 456.60 456.65 456.53 456.53 358.9K
12:29 456.58 456.71 456.58 456.71 91.2K
12:30 456.68 456.74 456.66 456.74 93.4K
12:31 456.75 456.78 456.72 456.77 289.2K
12:32 456.84 456.92 456.82 456.91 307.1K
12:33 456.88 456.92 456.88 456.92 48.1K
12:34 456.93 456.93 456.82 456.86 122.8K
12:35 456.88 456.93 456.88 456.93 286.3K
12:36 456.93 456.94 456.80 456.94 192.4K
12:37 457.00 457.09 456.97 457.09 304.1K
12:38 457.11 457.25 457.11 457.21 159.9K
12:39 457.21 457.29 457.21 457.28 79.9K
12:40 457.26 457.34 457.26 457.29 413.4K
12:41 457.28 457.28 457.03 457.14 611.5K
12:42 457.14 457.17 457.14 457.16 75.3K
12:43 457.13 457.25 457.13 457.25 270.5K
12:44 457.28 457.28 457.18 457.18 224.0K
12:45 457.20 457.26 457.17 457.17 108.6K
12:46 457.18 457.26 457.15 457.25 95.5K
12:47 457.18 457.18 457.14 457.14 235.2K
12:48 457.23 457.29 457.14 457.17 143.6K
12:49 457.16 457.16 456.91 456.97 211.1K
12:50 456.96 456.96 456.77 456.78 82.4K
12:51 456.77 456.95 456.77 456.95 326.7K
12:52 456.88 456.92 456.84 456.92 207.8K
12:53 456.82 456.85 456.82 456.85 140.0K
12:54 456.87 456.98 456.86 456.86 216.7K
12:55 456.93 456.98 456.81 456.98 92.8K
12:56 457.06 457.17 457.06 457.17 232.7K
12:57 457.14 457.14 457.01 457.01 127.9K
12:58 457.07 457.18 457.07 457.18 128.4K
12:59 457.15 457.22 457.15 457.15 91.3K
13:00 457.23 457.29 457.23 457.23 195.2K
13:01 457.23 457.36 457.23 457.36 294.7K
13:02 457.31 457.33 457.30 457.32 406.0K
13:03 457.42 457.51 457.42 457.51 94.6K
13:04 457.53 457.68 457.53 457.68 311.2K
13:05 457.63 457.67 457.54 457.54 54.3K
13:06 457.54 457.65 457.54 457.64 79.8K
13:07 457.65 457.65 457.58 457.58 122.0K
13:08 457.61 457.63 457.58 457.58 90.0K
13:09 457.64 457.65 457.61 457.61 107.8K
13:10 457.62 457.63 457.60 457.60 129.7K
13:11 457.64 457.64 457.58 457.58 91.6K
13:12 457.57 457.63 457.57 457.60 113.9K
13:13 457.58 457.58 457.51 457.51 120.8K
13:14 457.52 457.57 457.52 457.56 171.5K
13:15 457.55 457.62 457.55 457.62 130.1K
13:16 457.59 457.59 457.48 457.48 255.2K
13:17 457.53 457.61 457.53 457.59 99.4K
13:18 457.65 457.69 457.58 457.58 74.6K
13:19 457.58 457.68 457.58 457.68 416.1K
13:20 457.69 457.69 457.66 457.68 223.7K
13:21 457.64 457.78 457.62 457.78 169.0K
13:22 457.83 457.87 457.77 457.77 97.6K
13:23 457.79 457.79 457.73 457.77 134.5K
13:24 457.92 458.03 457.92 458.03 220.2K
13:25 458.07 458.08 458.07 458.07 328.5K
13:26 458.12 458.12 458.05 458.12 125.2K
13:27 458.13 458.13 458.08 458.09 659.0K
13:28 458.10 458.19 458.10 458.19 251.8K
13:29 458.24 458.24 458.13 458.22 126.9K
13:30 458.29 458.30 458.29 458.29 81.6K
13:31 458.13 458.17 458.13 458.17 141.9K
13:32 458.09 458.09 458.06 458.08 250.1K
13:33 458.02 458.02 457.78 457.90 248.6K
13:34 457.90 457.93 457.89 457.89 265.6K
13:35 457.86 457.90 457.86 457.90 245.6K
13:36 457.90 457.92 457.85 457.91 133.2K
13:37 457.86 457.86 457.73 457.76 537.7K
13:38 457.68 457.68 457.59 457.59 88.3K
13:39 457.60 457.66 457.60 457.66 138.3K
13:40 457.64 457.64 457.61 457.63 86.0K
13:41 457.64 457.67 457.57 457.61 118.2K
13:42 457.60 457.62 457.51 457.51 126.4K
13:43 457.60 457.62 457.56 457.62 719.2K
13:44 457.66 457.66 457.57 457.57 121.3K
13:45 457.45 457.55 457.45 457.55 192.6K
13:46 457.56 457.56 457.46 457.47 404.3K
13:47 457.47 457.55 457.47 457.50 235.6K
13:48 457.54 457.70 457.54 457.70 229.2K
13:49 457.62 457.71 457.60 457.60 177.1K
13:50 457.63 457.63 457.50 457.50 207.4K
13:51 457.28 457.31 457.24 457.24 196.0K
13:52 456.98 457.03 456.98 456.99 269.3K
13:53 456.93 456.95 456.88 456.90 389.0K
13:54 456.97 456.99 456.89 456.89 111.4K
13:55 456.84 456.89 456.76 456.76 177.4K
13:56 456.82 456.82 456.68 456.70 307.7K
13:57 456.62 456.73 456.62 456.72 193.7K
13:58 456.65 456.72 456.65 456.72 105.0K
13:59 456.79 456.79 456.75 456.76 95.2K
14:00 456.87 456.94 456.85 456.85 238.4K
14:01 456.93 456.93 456.83 456.83 132.9K
14:02 456.91 456.93 456.78 456.78 243.6K
14:03 456.98 456.98 456.85 456.85 156.1K
14:04 456.86 456.86 456.83 456.85 152.0K
14:05 456.77 456.83 456.77 456.83 104.7K
14:06 456.96 456.96 456.64 456.65 274.7K
14:07 456.66 456.68 456.62 456.68 121.0K
14:08 456.68 456.86 456.68 456.86 117.0K
14:09 456.83 456.95 456.83 456.93 170.9K
14:10 456.93 457.04 456.93 456.99 327.8K
14:11 456.92 456.95 456.89 456.89 465.7K
14:12 456.93 456.99 456.92 456.92 165.6K
14:13 456.93 456.99 456.93 456.99 305.9K
14:14 457.06 457.10 457.05 457.10 502.2K
14:15 457.05 457.05 457.02 457.02 114.7K
14:16 457.08 457.11 457.03 457.03 105.1K
14:17 457.17 457.23 457.13 457.13 232.7K
14:18 457.14 457.14 457.05 457.05 144.5K
14:19 457.14 457.21 457.14 457.21 175.4K
14:20 457.16 457.36 457.16 457.36 254.2K
14:21 457.40 457.46 457.25 457.25 211.3K
14:22 457.30 457.42 457.30 457.42 347.6K
14:23 457.45 457.45 457.32 457.32 168.3K
14:24 457.32 457.32 457.14 457.14 195.7K
14:25 457.11 457.20 457.11 457.18 326.1K
14:26 457.18 457.19 457.15 457.15 296.3K
14:27 457.16 457.16 457.01 457.01 395.1K
14:28 456.94 456.94 456.70 456.70 382.5K
14:29 456.73 456.73 456.64 456.69 165.0K
14:30 456.69 456.72 456.69 456.71 164.6K
14:31 456.75 456.79 456.75 456.76 188.1K
14:32 456.80 456.85 456.78 456.85 316.3K
14:33 456.87 456.89 456.87 456.88 300.3K
14:34 456.95 456.99 456.95 456.99 225.7K
14:35 457.03 457.07 457.01 457.07 482.4K
14:36 457.01 457.03 457.00 457.03 295.7K
14:37 457.10 457.10 456.96 456.96 810.3K
14:38 456.89 456.89 456.78 456.83 147.9K
14:39 456.85 456.85 456.69 456.77 627.2K
14:40 456.83 456.83 456.22 456.22 760.5K
14:41 456.16 456.16 456.05 456.05 806.6K
14:42 456.04 456.22 456.04 456.22 1,184.9K
14:43 456.26 456.32 456.25 456.25 1,455.6K
14:44 456.27 456.40 456.26 456.40 801.7K
14:45 456.31 456.56 456.31 456.56 916.8K
14:46 456.49 456.50 456.34 456.34 1,727.3K
14:47 456.35 456.51 456.35 456.51 1,097.2K
14:48 456.53 456.60 456.53 456.60 714.8K
14:49 456.58 456.58 456.51 456.56 775.6K
14:50 456.57 456.57 456.54 456.54 1,150.7K
14:51 456.51 456.62 456.51 456.62 900.0K
14:52 456.57 456.74 456.57 456.70 947.3K
14:53 456.72 456.76 456.70 456.72 967.0K
14:54 456.79 456.79 456.76 456.76 1,161.1K
14:55 456.70 456.70 456.49 456.49 1,239.2K
14:56 456.47 456.58 456.47 456.50 1,482.3K
14:57 456.48 456.48 456.45 456.45 1,196.0K
14:58 456.47 456.48 456.38 456.48 1,304.7K
14:59 456.64 457.46 456.64 457.46 89,044.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar