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
08:30 456.64 457.45 456.64 457.45 203.0K
08:31 457.56 457.56 457.10 457.10 51.7K
08:32 457.27 457.40 457.25 457.40 115.5K
08:33 457.40 457.40 457.31 457.31 96.8K
08:34 457.16 457.16 457.04 457.04 74.5K
08:35 457.08 457.08 456.61 456.74 112.4K
08:36 456.70 457.21 456.70 457.21 153.3K
08:37 457.25 457.25 456.94 457.16 152.9K
08:38 457.09 457.13 457.09 457.09 41.4K
08:39 456.10 456.21 456.10 456.15 243.2K
08:40 456.13 456.40 456.07 456.29 224.2K
08:41 456.21 456.39 456.20 456.39 109.6K
08:42 456.46 456.46 456.36 456.44 60.9K
08:43 456.30 456.30 456.27 456.27 27.6K
08:44 456.20 456.50 456.20 456.50 2,385.6K
08:45 456.77 457.05 456.76 457.05 52.7K
08:46 457.14 457.22 457.13 457.22 54.9K
08:47 457.16 457.35 457.16 457.35 82.4K
08:48 457.27 457.46 457.27 457.43 65.2K
08:49 457.37 457.40 457.23 457.40 117.5K
08:50 457.46 457.46 457.31 457.33 197.1K
08:51 457.41 457.41 457.28 457.34 2,510.6K
08:52 457.40 457.40 457.26 457.26 54.8K
08:53 457.29 457.29 457.15 457.15 33.3K
08:54 457.14 457.25 457.14 457.25 66.5K
08:55 457.22 457.22 457.04 457.10 100.2K
08:56 457.09 457.15 457.02 457.02 97.0K
08:57 457.07 457.07 456.95 456.99 86.9K
08:58 457.02 457.08 457.02 457.08 192.6K
08:59 457.16 457.23 457.16 457.23 26.3K
09:00 457.22 457.26 457.14 457.14 244.6K
09:01 457.03 457.03 456.92 457.01 510.6K
09:02 456.99 456.99 456.97 456.97 44.0K
09:03 456.94 456.94 456.89 456.91 40.0K
09:04 456.93 456.96 456.85 456.96 82.0K
09:05 456.90 456.97 456.89 456.90 62.4K
09:06 456.91 457.00 456.91 456.98 80.4K
09:07 456.94 456.94 456.89 456.94 87.9K
09:08 457.02 457.02 456.93 457.01 161.5K
09:09 457.03 457.03 456.88 456.88 141.1K
09:10 456.84 456.98 456.84 456.96 149.1K
09:11 456.97 457.08 456.97 457.08 161.7K
09:12 457.09 457.16 457.08 457.16 109.3K
09:13 457.13 457.13 456.91 456.91 115.6K
09:14 456.97 457.18 456.97 457.18 116.8K
09:15 457.21 457.39 457.21 457.39 108.3K
09:16 457.40 457.42 457.35 457.42 37.5K
09:17 457.42 457.57 457.42 457.57 59.8K
09:18 457.57 457.62 457.56 457.62 103.8K
09:19 457.55 457.55 457.39 457.43 254.2K
09:20 457.62 457.68 457.62 457.66 172.0K
09:21 457.64 457.74 457.64 457.64 87.3K
09:22 457.61 457.62 457.57 457.62 143.1K
09:23 457.56 457.66 457.55 457.61 382.4K
09:24 457.63 457.63 457.60 457.63 94.7K
09:25 457.69 457.72 457.63 457.72 192.8K
09:26 457.69 457.75 457.67 457.75 179.5K
09:27 457.73 457.73 457.63 457.66 194.1K
09:28 457.64 457.82 457.64 457.82 106.6K
09:29 457.81 457.93 457.81 457.93 110.9K
09:30 457.99 458.25 457.99 458.25 219.5K
09:31 457.85 457.88 457.83 457.85 224.1K
09:32 457.86 458.01 457.86 458.01 80.3K
09:33 457.96 457.96 457.93 457.94 419.9K
09:34 457.95 458.02 457.95 458.02 53.2K
09:35 458.01 458.11 458.01 458.06 102.2K
09:36 458.04 458.06 458.02 458.06 170.1K
09:37 458.00 458.00 457.93 457.95 188.7K
09:38 457.97 458.02 457.97 457.99 114.6K
09:39 457.98 458.02 457.96 458.00 172.4K
09:40 458.03 458.03 457.98 457.98 114.7K
09:41 457.95 457.95 457.86 457.87 155.6K
09:42 457.90 457.90 457.77 457.77 256.7K
09:43 457.74 457.74 457.68 457.72 101.9K
09:44 457.72 457.74 457.69 457.70 172.6K
09:45 457.74 457.76 457.65 457.65 257.3K
09:46 457.66 457.66 457.49 457.49 98.1K
09:47 457.52 457.55 457.51 457.55 65.6K
09:48 457.46 457.46 457.36 457.42 109.7K
09:49 457.40 457.49 457.36 457.36 150.1K
09:50 457.40 457.40 457.30 457.30 132.4K
09:51 457.26 457.29 457.24 457.24 146.8K
09:52 457.25 457.27 457.21 457.27 73.5K
09:53 457.27 457.27 457.19 457.26 114.5K
09:54 457.29 457.29 457.18 457.18 93.2K
09:55 457.20 457.20 457.14 457.14 65.5K
09:56 457.11 457.30 457.11 457.30 120.3K
09:57 457.29 457.29 457.14 457.22 96.7K
09:58 457.30 457.30 457.26 457.26 100.7K
09:59 457.22 457.26 457.21 457.26 114.5K
10:00 457.30 457.37 457.30 457.34 121.3K
10:01 457.32 457.40 457.31 457.40 57.7K
10:02 457.40 457.49 457.26 457.26 184.7K
10:03 457.26 457.34 457.25 457.32 242.3K
10:04 457.36 457.44 457.36 457.44 280.5K
10:05 457.41 457.44 457.41 457.42 224.2K
10:06 457.44 457.57 457.44 457.53 232.9K
10:07 457.54 457.54 457.47 457.47 118.4K
10:08 457.48 457.48 457.32 457.32 169.1K
10:09 457.36 457.36 457.16 457.16 174.9K
10:10 457.18 457.18 456.93 456.93 177.3K
10:11 456.97 456.97 456.90 456.90 97.9K
10:12 456.97 456.98 456.94 456.97 110.5K
10:13 456.98 456.98 456.92 456.94 99.8K
10:14 457.09 457.23 457.09 457.23 145.4K
10:15 457.25 457.33 457.25 457.33 160.6K
10:16 457.30 457.30 457.26 457.26 88.6K
10:17 457.25 457.25 457.17 457.24 76.6K
10:18 457.26 457.33 457.26 457.33 169.7K
10:19 457.37 457.37 457.17 457.17 122.5K
10:20 457.16 457.23 457.16 457.17 187.4K
10:21 457.18 457.28 457.18 457.27 101.8K
10:22 457.18 457.23 457.11 457.23 248.4K
10:23 457.17 457.19 457.17 457.17 132.3K
10:24 457.25 457.29 457.25 457.26 119.7K
10:25 457.23 457.39 457.20 457.39 143.6K
10:26 457.33 457.48 457.33 457.40 111.3K
10:27 457.48 457.62 457.48 457.59 191.6K
10:28 457.52 457.57 457.50 457.52 173.8K
10:29 457.47 457.52 457.47 457.48 108.2K
10:30 457.49 457.49 457.42 457.44 170.7K
10:31 457.42 457.42 457.34 457.34 126.4K
10:32 457.37 457.40 457.31 457.34 113.3K
10:33 457.34 457.35 457.25 457.26 220.7K
10:34 457.19 457.19 457.16 457.19 181.5K
10:35 457.19 457.26 457.19 457.26 135.5K
10:36 457.23 457.24 457.19 457.19 118.8K
10:37 457.22 457.22 457.14 457.14 169.2K
10:38 457.10 457.10 457.06 457.06 644.6K
10:39 457.06 457.09 457.01 457.09 150.0K
10:40 457.12 457.13 457.04 457.04 59.9K
10:41 457.09 457.09 456.97 456.97 422.6K
10:42 456.94 456.96 456.93 456.96 191.2K
10:43 456.94 457.03 456.94 457.03 180.9K
10:44 457.04 457.06 457.03 457.03 90.6K
10:45 457.08 457.08 457.00 457.00 694.7K
10:46 456.98 456.98 456.93 456.94 77.8K
10:47 456.97 457.06 456.97 457.01 89.1K
10:48 456.94 456.94 456.92 456.94 811.9K
10:49 456.87 456.89 456.85 456.85 137.9K
10:50 456.85 456.85 456.81 456.83 132.6K
10:51 456.81 456.81 456.77 456.78 110.7K
10:52 456.75 456.83 456.75 456.83 199.7K
10:53 456.86 456.86 456.75 456.77 104.2K
10:54 456.73 456.77 456.73 456.77 84.0K
10:55 456.76 456.76 456.62 456.63 414.8K
10:56 456.65 456.65 456.63 456.65 109.5K
10:57 456.70 456.71 456.60 456.62 72.3K
10:58 456.58 456.68 456.58 456.68 84.2K
10:59 456.72 456.75 456.65 456.65 286.8K
11:00 456.70 456.70 456.66 456.68 138.6K
11:01 456.68 456.70 456.68 456.68 66.0K
11:02 456.67 456.67 456.57 456.57 612.1K
11:03 456.56 456.58 456.56 456.58 135.8K
11:04 456.61 456.69 456.61 456.69 141.1K
11:05 456.63 456.72 456.61 456.61 673.0K
11:06 456.63 456.63 456.47 456.52 368.7K
11:07 456.56 456.58 456.52 456.52 89.9K
11:08 456.53 456.64 456.53 456.64 81.0K
11:09 456.58 456.58 456.55 456.55 76.2K
11:10 456.54 456.54 456.50 456.54 92.3K
11:11 456.49 456.49 456.32 456.32 202.8K
11:12 456.33 456.35 456.21 456.21 306.5K
11:13 456.22 456.22 456.14 456.22 251.5K
11:14 456.22 456.26 456.22 456.25 383.4K
11:15 456.16 456.23 456.16 456.23 172.2K
11:16 456.23 456.23 456.09 456.12 237.8K
11:17 456.04 456.13 456.04 456.13 184.4K
11:18 456.13 456.18 456.13 456.18 162.0K
11:19 456.16 456.31 456.16 456.31 105.4K
11:20 456.28 456.35 456.24 456.35 65.0K
11:21 456.37 456.43 456.37 456.43 106.2K
11:22 456.41 456.45 456.31 456.31 116.5K
11:23 456.37 456.46 456.37 456.45 58.4K
11:24 456.44 456.44 456.37 456.38 254.0K
11:25 456.40 456.40 456.37 456.37 165.9K
11:26 456.38 456.38 456.20 456.20 143.4K
11:27 456.20 456.30 456.20 456.30 222.8K
11:28 456.29 456.29 456.21 456.22 107.2K
11:29 456.14 456.14 456.05 456.05 333.8K
11:30 456.00 456.00 455.94 455.94 162.7K
11:31 455.96 455.96 455.82 455.82 297.1K
11:32 455.83 455.83 455.70 455.72 299.9K
11:33 455.63 455.64 455.57 455.64 262.8K
11:34 455.65 455.72 455.29 455.30 269.2K
11:35 455.30 455.35 455.30 455.34 84.4K
11:36 455.39 455.55 455.39 455.55 146.6K
11:37 455.67 455.67 455.59 455.59 100.7K
11:38 455.64 455.83 455.64 455.83 171.7K
11:39 455.81 455.90 455.81 455.90 148.7K
11:40 455.91 456.04 455.91 456.04 224.1K
11:41 456.11 456.11 455.96 455.96 124.6K
11:42 455.94 456.03 455.94 455.94 223.4K
11:43 455.83 455.89 455.83 455.86 112.1K
11:44 455.82 455.85 455.81 455.81 143.6K
11:45 455.82 455.86 455.78 455.78 133.9K
11:46 455.75 455.77 455.73 455.77 93.8K
11:47 455.79 455.85 455.62 455.62 134.4K
11:48 455.61 455.65 455.59 455.60 68.0K
11:49 455.49 455.53 455.27 455.27 104.6K
11:50 455.27 455.31 455.18 455.18 121.6K
11:51 455.14 455.25 455.13 455.13 159.7K
11:52 455.22 455.22 455.22 455.22 134.1K
11:53 455.23 455.34 455.23 455.34 164.9K
11:54 455.39 455.43 455.33 455.33 66.2K
11:55 455.40 455.45 455.40 455.45 75.9K
11:56 455.51 455.51 455.44 455.45 132.7K
11:57 455.50 455.50 455.38 455.38 67.8K
11:58 455.44 455.48 455.44 455.45 65.8K
11:59 455.40 455.46 455.40 455.46 99.7K
12:00 455.40 455.41 455.37 455.37 125.5K
12:01 455.33 455.57 455.33 455.57 85.6K
12:02 455.56 455.63 455.56 455.63 100.5K
12:03 455.60 455.66 455.60 455.63 97.6K
12:04 455.61 455.64 455.60 455.60 77.6K
12:05 455.58 455.58 455.55 455.55 162.2K
12:06 455.61 455.61 455.52 455.57 86.6K
12:07 455.61 455.63 455.58 455.63 75.9K
12:08 455.66 455.71 455.61 455.71 187.4K
12:09 455.76 455.76 455.68 455.72 120.9K
12:10 455.75 455.92 455.75 455.92 64.1K
12:11 455.94 456.00 455.90 455.90 229.2K
12:12 455.88 455.96 455.87 455.87 95.0K
12:13 455.94 455.97 455.92 455.95 141.6K
12:14 455.99 456.05 455.98 456.05 82.9K
12:15 456.01 456.01 455.91 455.91 119.9K
12:16 455.97 455.97 455.84 455.86 199.7K
12:17 455.96 455.96 455.81 455.83 169.6K
12:18 455.89 455.89 455.74 455.74 200.9K
12:19 455.77 455.82 455.77 455.82 103.3K
12:20 455.77 455.83 455.77 455.83 70.2K
12:21 455.85 455.85 455.73 455.73 114.3K
12:22 455.69 455.69 455.66 455.67 240.8K
12:23 455.60 455.62 455.57 455.57 213.1K
12:24 455.51 455.51 455.43 455.43 184.3K
12:25 455.44 455.52 455.44 455.52 86.8K
12:26 455.51 455.51 455.43 455.43 88.5K
12:27 455.40 455.40 455.24 455.25 115.7K
12:28 455.23 455.23 455.04 455.07 97.4K
12:29 455.05 455.05 455.03 455.04 52.9K
12:30 455.05 455.05 455.04 455.05 78.7K
12:31 454.97 454.97 454.90 454.92 100.5K
12:32 454.99 454.99 454.92 454.92 140.2K
12:33 454.94 454.94 454.89 454.89 81.1K
12:34 454.79 454.97 454.79 454.97 324.2K
12:35 454.96 454.96 454.89 454.89 290.0K
12:36 454.92 454.97 454.90 454.94 58.1K
12:37 455.00 455.08 455.00 455.08 186.4K
12:38 455.08 455.10 455.08 455.10 85.5K
12:39 455.15 455.16 455.14 455.16 146.1K
12:40 455.18 455.18 455.12 455.13 170.3K
12:41 455.18 455.18 455.15 455.17 130.2K
12:42 455.14 455.25 455.12 455.25 223.5K
12:43 455.21 455.30 455.21 455.29 67.3K
12:44 455.30 455.31 455.26 455.28 47.7K
12:45 455.20 455.24 455.19 455.22 118.2K
12:46 455.23 455.27 455.21 455.27 47.8K
12:47 455.28 455.28 455.07 455.07 179.4K
12:48 455.09 455.16 455.09 455.10 96.7K
12:49 455.12 455.18 455.12 455.18 121.4K
12:50 455.16 455.23 455.16 455.19 66.2K
12:51 455.17 455.17 455.11 455.16 40.3K
12:52 455.16 455.27 455.16 455.27 157.6K
12:53 455.22 455.22 455.15 455.15 76.6K
12:54 455.17 455.24 455.14 455.24 127.1K
12:55 455.18 455.18 455.07 455.10 96.3K
12:56 455.12 455.18 455.08 455.18 98.2K
12:57 455.15 455.17 455.10 455.10 132.7K
12:58 455.09 455.09 454.95 454.95 105.5K
12:59 454.96 455.02 454.91 455.02 140.7K
13:00 454.97 454.97 454.90 454.91 98.4K
13:01 454.87 454.97 454.87 454.92 142.7K
13:02 455.02 455.13 455.02 455.10 275.8K
13:03 455.10 455.32 455.10 455.32 105.4K
13:04 455.35 455.36 455.31 455.31 125.2K
13:05 455.31 455.35 455.31 455.35 188.9K
13:06 455.38 455.38 455.32 455.34 123.7K
13:07 455.29 455.40 455.29 455.38 176.8K
13:08 455.38 455.57 455.38 455.57 118.4K
13:09 455.57 455.60 455.52 455.60 65.9K
13:10 455.61 455.85 455.61 455.85 150.3K
13:11 455.87 455.87 455.78 455.78 62.9K
13:12 455.76 455.82 455.76 455.82 57.6K
13:13 455.81 455.82 455.78 455.82 116.9K
13:14 455.91 455.91 455.81 455.90 114.5K
13:15 456.07 456.26 456.07 456.22 100.1K
13:16 455.95 456.01 455.95 455.95 203.7K
13:17 455.98 456.09 455.98 456.09 141.5K
13:18 456.16 456.16 455.97 455.97 210.8K
13:19 456.00 456.00 455.94 455.94 57.2K
13:20 455.96 456.02 455.90 455.90 275.2K
13:21 455.86 455.88 455.78 455.88 532.8K
13:22 455.77 455.77 455.53 455.53 194.4K
13:23 455.58 455.63 455.56 455.56 406.7K
13:24 455.62 455.69 455.62 455.69 251.0K
13:25 455.74 455.85 455.74 455.85 229.2K
13:26 455.80 455.85 455.79 455.85 208.0K
13:27 455.85 455.85 455.77 455.77 123.9K
13:28 455.78 455.81 455.78 455.81 109.6K
13:29 455.84 455.91 455.84 455.91 201.7K
13:30 455.90 455.92 455.85 455.85 186.4K
13:31 455.84 455.92 455.84 455.92 91.4K
13:32 455.92 455.92 455.85 455.85 119.8K
13:33 455.91 455.97 455.91 455.97 297.3K
13:34 455.97 456.05 455.93 456.05 158.6K
13:35 456.05 456.06 456.01 456.01 88.5K
13:36 456.04 456.14 456.04 456.12 118.3K
13:37 456.05 456.09 456.05 456.05 145.4K
13:38 456.03 456.04 455.97 456.01 78.1K
13:39 456.07 456.07 455.81 455.81 171.2K
13:40 455.79 455.85 455.79 455.85 141.4K
13:41 455.79 455.88 455.79 455.86 333.0K
13:42 455.86 455.86 455.85 455.85 83.1K
13:43 455.88 455.93 455.88 455.93 121.6K
13:44 456.05 456.15 456.05 456.15 121.8K
13:45 456.12 456.19 456.12 456.14 93.7K
13:46 456.13 456.13 455.86 455.86 187.6K
13:47 455.90 455.92 455.86 455.92 143.9K
13:48 455.91 455.92 455.90 455.90 246.5K
13:49 455.98 456.03 455.92 455.92 381.5K
13:50 455.90 455.99 455.90 455.99 96.2K
13:51 456.00 456.02 455.96 455.97 122.1K
13:52 455.90 456.12 455.90 456.12 258.8K
13:53 456.06 456.09 456.06 456.08 97.8K
13:54 456.08 456.29 456.08 456.29 109.8K
13:55 456.24 456.28 456.21 456.23 89.3K
13:56 456.19 456.24 456.19 456.21 102.2K
13:57 456.23 456.37 456.23 456.35 139.1K
13:58 456.37 456.41 456.37 456.41 463.0K
13:59 456.33 456.37 456.33 456.34 102.3K
14:00 456.50 456.59 456.49 456.49 113.4K
14:01 456.44 456.48 456.41 456.48 77.2K
14:02 456.54 456.54 456.43 456.43 385.4K
14:03 456.51 456.56 456.50 456.56 209.9K
14:04 456.53 456.57 456.53 456.56 115.5K
14:05 456.54 456.55 456.22 456.22 211.2K
14:06 456.22 456.33 456.09 456.09 193.3K
14:07 456.08 456.10 455.98 455.98 250.0K
14:08 456.09 456.09 456.06 456.06 122.8K
14:09 456.11 456.17 456.11 456.17 150.5K
14:10 456.19 456.20 456.14 456.14 222.8K
14:11 456.16 456.20 456.13 456.20 145.9K
14:12 456.28 456.28 456.23 456.26 317.0K
14:13 456.25 456.29 456.25 456.29 241.0K
14:14 456.20 456.25 456.20 456.21 108.8K
14:15 456.22 456.24 456.22 456.24 129.6K
14:16 456.29 456.34 456.29 456.32 129.3K
14:17 456.38 456.53 456.38 456.53 152.9K
14:18 456.48 456.55 456.48 456.53 138.4K
14:19 456.57 456.61 456.55 456.55 376.9K
14:20 456.57 456.60 456.57 456.59 134.0K
14:21 456.59 456.65 456.58 456.58 121.3K
14:22 456.62 456.62 456.54 456.54 158.1K
14:23 456.54 456.66 456.54 456.66 119.8K
14:24 456.64 456.72 456.64 456.72 252.5K
14:25 456.76 456.91 456.76 456.91 144.6K
14:26 456.98 457.28 456.98 457.28 260.8K
14:27 457.35 457.52 457.35 457.52 229.4K
14:28 457.61 457.72 457.58 457.72 282.1K
14:29 457.75 457.88 457.75 457.83 497.4K
14:30 457.76 457.82 457.67 457.67 216.1K
14:31 457.60 457.80 457.60 457.80 417.8K
14:32 457.69 457.69 457.49 457.49 480.6K
14:33 457.54 457.56 457.49 457.52 3,356.0K
14:34 457.50 457.60 457.50 457.60 470.2K
14:35 457.66 457.66 457.58 457.58 216.5K
14:36 457.46 457.46 457.16 457.16 410.4K
14:37 457.12 457.12 456.87 456.87 480.1K
14:38 456.85 456.93 456.84 456.88 328.6K
14:39 456.88 456.97 456.88 456.97 206.4K
14:40 456.78 456.78 456.31 456.31 1,040.6K
14:41 456.22 456.22 455.92 455.92 1,162.9K
14:42 455.91 455.92 455.80 455.80 1,622.5K
14:43 455.81 455.91 455.78 455.91 1,202.4K
14:44 455.90 455.90 455.88 455.89 1,668.7K
14:45 455.83 455.83 455.77 455.77 1,202.1K
14:46 455.77 455.77 455.64 455.64 1,500.0K
14:47 455.66 455.69 455.61 455.69 1,696.6K
14:48 455.67 455.67 455.54 455.57 1,335.3K
14:49 455.57 455.57 455.48 455.49 1,106.7K
14:50 455.41 455.59 455.40 455.59 2,679.8K
14:51 455.63 455.64 455.63 455.63 1,731.0K
14:52 455.65 455.65 455.55 455.59 1,757.3K
14:53 455.61 455.68 455.59 455.68 2,062.9K
14:54 455.70 455.79 455.70 455.75 1,766.0K
14:55 455.74 455.74 455.67 455.70 1,765.4K
14:56 455.63 455.79 455.63 455.79 2,008.2K
14:57 455.67 455.74 455.67 455.74 2,094.2K
14:58 455.71 455.77 455.68 455.68 2,171.1K
14:59 455.90 456.44 455.85 456.44 99,189.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar