S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ Mexiko →
543.63
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:30 474.23 474.23 473.22 473.22 279.7K
08:31 473.22 473.43 472.78 473.43 232.0K
08:32 473.50 473.65 473.31 473.65 324.0K
08:33 473.21 473.33 473.13 473.13 173.9K
08:34 472.92 473.11 472.71 473.11 156.4K
08:35 473.34 473.34 473.23 473.25 159.3K
08:36 473.28 473.40 473.24 473.24 56.0K
08:37 473.34 473.50 473.34 473.41 121.9K
08:38 473.32 473.44 473.29 473.36 512.3K
08:39 473.25 473.25 473.06 473.08 219.6K
08:40 473.26 473.51 473.26 473.51 173.1K
08:41 473.64 473.64 473.44 473.61 39.4K
08:42 473.56 473.69 473.56 473.59 179.0K
08:43 473.40 473.40 473.36 473.36 80.7K
08:44 473.27 473.37 473.25 473.37 383.6K
08:45 473.37 473.53 473.34 473.53 84.5K
08:46 473.70 473.70 473.41 473.61 136.4K
08:47 473.69 473.71 473.60 473.61 102.4K
08:48 473.57 473.57 473.27 473.27 250.4K
08:49 473.42 473.47 473.36 473.47 203.0K
08:50 473.13 473.13 472.86 472.90 962.3K
08:51 472.73 472.73 472.42 472.48 350.4K
08:52 472.46 472.48 472.34 472.34 120.8K
08:53 472.33 472.38 472.27 472.27 169.1K
08:54 472.32 472.32 472.25 472.28 173.2K
08:55 472.40 472.40 472.38 472.39 196.0K
08:56 472.42 472.45 472.36 472.36 309.5K
08:57 472.34 472.34 472.20 472.20 109.0K
08:58 472.18 472.26 472.09 472.09 129.8K
08:59 471.96 472.01 471.74 471.74 63.3K
09:00 471.75 471.79 471.67 471.67 265.3K
09:01 471.73 471.83 471.65 471.83 131.4K
09:02 471.75 471.75 471.52 471.52 160.5K
09:03 471.52 471.52 471.26 471.26 84.1K
09:04 471.34 471.66 471.34 471.66 237.3K
09:05 471.52 471.56 471.50 471.50 88.9K
09:06 471.39 471.42 471.39 471.42 200.9K
09:07 471.46 471.46 470.94 470.94 111.9K
09:08 470.95 470.95 470.64 470.64 110.1K
09:09 470.62 470.65 470.37 470.37 202.4K
09:10 470.22 470.34 470.19 470.19 374.8K
09:11 470.17 470.27 470.17 470.27 110.2K
09:12 470.28 470.47 470.28 470.33 130.8K
09:13 470.29 470.37 470.29 470.35 108.0K
09:14 470.35 470.35 470.28 470.28 126.0K
09:15 470.24 470.34 470.24 470.27 106.9K
09:16 470.22 470.22 470.08 470.08 216.6K
09:17 470.06 470.08 470.00 470.06 230.5K
09:18 470.10 470.32 470.10 470.30 251.6K
09:19 470.26 470.41 470.19 470.41 134.4K
09:20 470.17 470.29 470.17 470.25 72.2K
09:21 470.28 470.43 470.28 470.35 68.6K
09:22 470.30 470.38 470.28 470.31 233.1K
09:23 470.28 470.28 470.16 470.16 192.2K
09:24 470.14 470.37 470.14 470.37 251.7K
09:25 470.31 470.35 470.28 470.28 254.8K
09:26 470.33 470.36 470.17 470.36 113.4K
09:27 470.32 470.38 470.29 470.31 136.9K
09:28 470.31 470.31 470.05 470.07 426.2K
09:29 470.12 470.34 470.12 470.34 200.3K
09:30 470.39 470.39 470.35 470.38 148.1K
09:31 470.38 470.42 470.23 470.23 95.7K
09:32 470.26 470.46 470.26 470.46 178.2K
09:33 470.43 470.43 470.18 470.18 161.6K
09:34 470.30 470.30 470.30 470.30 115.4K
09:35 470.35 470.35 470.00 470.00 131.3K
09:36 470.11 470.40 470.11 470.40 212.0K
09:37 470.29 470.31 470.17 470.17 85.5K
09:38 470.18 470.30 470.18 470.30 146.3K
09:39 470.28 470.36 470.21 470.30 170.7K
09:40 470.22 470.22 470.04 470.04 134.2K
09:41 470.02 470.02 469.84 469.93 244.7K
09:42 469.89 470.00 469.89 470.00 420.5K
09:43 470.03 470.16 470.03 470.03 241.8K
09:44 470.09 470.21 470.03 470.21 203.4K
09:45 470.08 470.08 469.99 470.02 265.9K
09:46 470.09 470.09 469.75 469.75 76.4K
09:47 469.76 469.94 469.76 469.94 189.9K
09:48 469.83 469.87 469.80 469.80 255.1K
09:49 469.75 469.75 469.70 469.70 226.1K
09:50 469.69 469.69 469.55 469.56 357.4K
09:51 469.54 469.54 469.50 469.54 93.4K
09:52 469.51 469.58 469.51 469.58 85.2K
09:53 469.61 469.75 469.61 469.75 160.8K
09:54 469.74 469.93 469.74 469.93 81.8K
09:55 469.85 469.85 469.75 469.78 543.9K
09:56 469.66 469.70 469.51 469.51 242.5K
09:57 469.49 469.70 469.46 469.70 219.6K
09:58 469.69 469.77 469.69 469.77 69.0K
09:59 469.75 469.81 469.74 469.74 98.2K
10:00 469.68 469.82 469.68 469.82 169.2K
10:01 469.83 470.01 469.83 470.01 73.0K
10:02 470.05 470.11 470.03 470.03 255.1K
10:03 469.92 470.21 469.92 470.21 299.3K
10:04 470.23 470.23 470.06 470.08 132.0K
10:05 470.18 470.18 470.10 470.13 148.0K
10:06 470.58 470.58 470.31 470.31 404.1K
10:07 470.37 470.39 470.11 470.11 81.3K
10:08 470.19 470.25 470.16 470.24 45.3K
10:09 470.18 470.26 470.16 470.16 116.3K
10:10 470.12 470.16 470.12 470.16 83.4K
10:11 470.12 470.15 470.11 470.15 52.3K
10:12 470.04 470.04 469.90 469.90 484.7K
10:13 469.84 469.85 469.73 469.73 90.2K
10:14 469.77 469.83 469.76 469.77 53.8K
10:15 469.74 469.79 469.73 469.73 102.6K
10:16 469.70 469.70 469.67 469.67 498.9K
10:17 469.73 469.73 469.61 469.63 183.0K
10:18 469.60 469.61 469.53 469.53 117.6K
10:19 469.54 469.54 469.43 469.46 128.9K
10:20 469.42 469.52 469.40 469.52 433.2K
10:21 469.58 469.59 469.56 469.59 266.3K
10:22 469.62 469.62 469.48 469.48 262.2K
10:23 469.42 469.57 469.42 469.57 145.4K
10:24 469.49 469.51 469.45 469.45 198.4K
10:25 469.48 469.57 469.44 469.44 164.7K
10:26 469.45 469.54 469.45 469.52 180.2K
10:27 469.56 469.56 469.50 469.52 168.2K
10:28 469.56 469.67 469.55 469.67 172.8K
10:29 469.63 469.71 469.63 469.67 99.9K
10:30 469.70 469.70 469.61 469.61 186.2K
10:31 469.61 469.65 469.61 469.65 115.3K
10:32 469.68 469.68 469.34 469.63 429.2K
10:33 469.66 469.66 469.23 469.25 717.6K
10:34 469.33 469.33 468.93 468.94 254.1K
10:35 468.98 468.98 468.97 468.97 85.6K
10:36 468.99 469.18 468.94 469.18 183.5K
10:37 469.12 469.51 469.09 469.46 231.3K
10:38 469.46 469.46 469.41 469.44 134.3K
10:39 469.48 469.48 469.31 469.31 570.1K
10:40 469.40 469.40 469.28 469.29 193.9K
10:41 469.25 469.32 469.25 469.31 96.7K
10:42 469.33 469.41 469.33 469.41 153.1K
10:43 469.45 469.50 469.44 469.44 197.3K
10:44 469.45 469.55 469.42 469.55 146.3K
10:45 469.67 469.70 469.66 469.70 181.6K
10:46 469.70 469.75 469.70 469.75 177.8K
10:47 469.77 469.82 469.77 469.81 103.1K
10:48 469.91 469.91 469.88 469.88 54.5K
10:49 469.83 469.85 469.77 469.85 65.2K
10:50 469.86 469.88 469.83 469.83 189.1K
10:51 469.88 469.94 469.85 469.94 359.0K
10:52 469.93 469.93 469.85 469.85 225.9K
10:53 469.86 470.03 469.86 470.03 224.4K
10:54 470.10 470.10 470.07 470.08 119.4K
10:55 470.19 470.21 470.19 470.21 192.7K
10:56 470.16 470.31 470.12 470.12 95.1K
10:57 470.19 470.50 470.19 470.50 313.3K
10:58 470.45 470.58 470.45 470.58 173.4K
10:59 470.56 470.56 470.48 470.54 641.8K
11:00 470.43 470.52 470.43 470.44 82.0K
11:01 470.43 470.47 470.43 470.46 212.1K
11:02 470.47 470.48 470.41 470.48 97.1K
11:03 470.45 470.47 470.41 470.45 165.9K
11:04 470.51 470.56 470.51 470.56 162.6K
11:05 470.54 470.54 470.51 470.53 188.8K
11:06 470.49 470.54 470.49 470.53 114.7K
11:07 470.44 470.44 470.35 470.35 141.2K
11:08 470.42 470.42 470.26 470.26 65.9K
11:09 470.26 470.26 470.10 470.10 102.7K
11:10 470.13 470.13 470.11 470.11 161.3K
11:11 470.16 470.24 470.16 470.21 347.9K
11:12 470.15 470.17 470.11 470.11 207.9K
11:13 470.05 470.10 470.05 470.10 160.3K
11:14 470.09 470.10 470.08 470.10 219.5K
11:15 470.13 470.13 470.07 470.13 220.9K
11:16 470.09 470.25 470.09 470.19 57.4K
11:17 470.21 470.26 470.21 470.23 307.3K
11:18 470.25 470.42 470.25 470.42 481.0K
11:19 470.49 470.66 470.49 470.57 191.1K
11:20 470.51 470.54 470.48 470.51 93.1K
11:21 470.49 470.53 470.49 470.53 246.7K
11:22 470.55 470.55 470.52 470.54 377.8K
11:23 470.54 470.63 470.54 470.62 134.4K
11:24 470.52 470.55 470.50 470.55 283.0K
11:25 470.51 470.54 470.50 470.54 196.5K
11:26 470.50 470.51 470.48 470.50 325.2K
11:27 470.45 470.45 470.31 470.31 152.0K
11:28 470.32 470.32 470.26 470.26 165.6K
11:29 470.25 470.68 470.25 470.56 125.1K
11:30 470.53 470.60 470.53 470.60 91.7K
11:31 470.66 470.66 470.49 470.49 94.4K
11:32 470.43 470.43 470.28 470.30 193.4K
11:33 470.32 470.50 470.32 470.50 173.2K
11:34 470.49 470.56 470.49 470.49 122.0K
11:35 470.52 470.57 470.52 470.53 276.1K
11:36 470.63 470.70 470.63 470.65 100.5K
11:37 470.63 470.66 470.63 470.63 115.3K
11:38 470.67 470.74 470.67 470.74 170.0K
11:39 470.74 470.75 470.74 470.75 173.8K
11:40 470.78 470.78 470.72 470.78 186.0K
11:41 470.77 470.77 470.69 470.69 74.1K
11:42 470.71 470.71 470.59 470.59 81.3K
11:43 470.66 470.66 470.50 470.50 93.6K
11:44 470.56 470.56 470.47 470.47 154.0K
11:45 470.45 470.51 470.45 470.50 77.2K
11:46 470.49 470.49 470.39 470.39 85.8K
11:47 470.42 470.42 470.35 470.42 199.7K
11:48 470.48 470.48 470.02 470.02 183.5K
11:49 470.04 470.07 470.03 470.07 158.0K
11:50 470.07 470.07 470.00 470.02 174.7K
11:51 470.05 470.09 470.05 470.09 163.1K
11:52 470.10 470.10 469.94 469.94 120.3K
11:53 469.97 470.04 469.91 470.04 85.4K
11:54 470.04 470.11 470.04 470.08 268.4K
11:55 470.03 470.03 469.84 469.84 173.1K
11:56 469.74 469.74 469.66 469.66 268.3K
11:57 469.69 469.69 469.64 469.65 124.4K
11:58 469.77 470.06 469.77 470.06 282.0K
11:59 470.06 470.16 470.06 470.16 208.6K
12:00 470.22 470.22 470.15 470.15 81.2K
12:01 470.05 470.19 470.05 470.09 147.8K
12:02 470.05 470.21 470.05 470.21 149.8K
12:03 470.06 470.06 470.01 470.04 176.9K
12:04 470.11 470.13 470.09 470.13 196.2K
12:05 470.19 470.19 470.00 470.00 172.0K
12:06 470.05 470.05 469.97 469.97 323.6K
12:07 470.01 470.09 470.01 470.07 96.8K
12:08 470.09 470.12 470.07 470.12 109.3K
12:09 470.12 470.20 470.12 470.18 117.1K
12:10 470.19 470.19 470.13 470.18 205.8K
12:11 470.15 470.15 470.08 470.08 127.7K
12:12 469.99 469.99 469.91 469.93 128.2K
12:13 469.86 469.91 469.85 469.91 94.0K
12:14 470.06 470.14 470.05 470.14 64.5K
12:15 470.18 470.18 469.92 469.92 299.0K
12:16 469.97 469.97 469.81 469.81 99.3K
12:17 469.81 469.84 469.79 469.84 65.2K
12:18 469.81 469.82 469.74 469.74 116.9K
12:19 469.74 469.77 469.73 469.73 38.9K
12:20 469.72 469.78 469.72 469.78 123.7K
12:21 469.81 470.00 469.81 470.00 137.3K
12:22 469.96 469.97 469.84 469.84 112.2K
12:23 469.93 469.93 469.88 469.89 236.6K
12:24 469.90 469.92 469.83 469.84 120.5K
12:25 469.89 469.90 469.83 469.83 59.6K
12:26 469.86 469.86 469.62 469.62 174.2K
12:27 469.66 469.67 469.64 469.67 349.6K
12:28 469.67 469.74 469.66 469.74 121.5K
12:29 469.81 469.84 469.81 469.82 208.5K
12:30 469.78 469.81 469.78 469.79 74.2K
12:31 469.78 469.92 469.78 469.92 101.5K
12:32 469.87 470.19 469.87 470.19 449.5K
12:33 470.21 470.22 470.19 470.19 92.7K
12:34 470.12 470.39 470.12 470.33 134.6K
12:35 470.42 470.51 470.42 470.51 151.6K
12:36 470.59 470.65 470.56 470.65 163.9K
12:37 470.66 470.81 470.66 470.81 101.0K
12:38 470.85 470.85 470.70 470.70 178.8K
12:39 470.57 470.59 470.54 470.54 352.6K
12:40 470.56 470.61 470.51 470.59 129.3K
12:41 470.57 470.65 470.57 470.63 188.8K
12:42 470.63 470.63 470.55 470.55 287.7K
12:43 470.53 470.53 470.34 470.34 212.1K
12:44 470.31 470.31 470.07 470.07 84.7K
12:45 469.97 469.97 469.88 469.88 153.1K
12:46 469.83 469.83 469.70 469.70 358.5K
12:47 469.76 469.94 469.76 469.94 158.1K
12:48 469.95 470.04 469.95 470.04 108.1K
12:49 470.01 470.02 469.99 470.02 83.8K
12:50 469.99 469.99 469.86 469.86 112.5K
12:51 469.97 469.97 469.78 469.78 100.3K
12:52 469.83 469.84 469.77 469.80 90.6K
12:53 469.80 469.80 469.78 469.80 177.7K
12:54 469.75 469.75 469.62 469.62 386.8K
12:55 469.68 469.85 469.68 469.81 270.1K
12:56 469.84 469.87 469.82 469.85 102.9K
12:57 469.82 469.82 469.72 469.72 86.8K
12:58 469.71 470.07 469.71 470.01 211.5K
12:59 470.02 470.02 469.91 469.94 247.8K
13:00 469.92 469.92 469.87 469.88 105.5K
13:01 469.81 469.81 469.73 469.73 126.6K
13:02 469.63 469.63 469.46 469.46 167.8K
13:03 469.51 469.54 469.48 469.54 210.9K
13:04 469.57 469.57 469.47 469.47 158.5K
13:05 469.44 469.44 469.22 469.28 126.1K
13:06 469.22 469.22 469.14 469.14 183.2K
13:07 469.20 469.20 469.14 469.19 226.4K
13:08 469.19 469.31 469.19 469.31 694.9K
13:09 469.24 469.32 469.23 469.23 278.8K
13:10 469.16 469.18 469.06 469.11 193.2K
13:11 469.10 469.10 469.05 469.08 136.8K
13:12 469.02 469.02 468.99 468.99 103.5K
13:13 468.93 468.93 468.81 468.81 134.0K
13:14 468.87 469.01 468.87 468.99 200.8K
13:15 468.97 468.98 468.95 468.96 116.5K
13:16 469.04 469.04 469.03 469.03 149.1K
13:17 468.99 468.99 468.87 468.87 185.2K
13:18 468.92 468.95 468.90 468.95 166.8K
13:19 468.95 469.00 468.89 469.00 160.7K
13:20 469.30 469.30 469.24 469.24 307.2K
13:21 469.19 469.20 469.16 469.16 189.2K
13:22 469.07 469.09 469.04 469.09 235.6K
13:23 469.10 469.10 469.03 469.03 174.7K
13:24 469.01 469.01 468.92 468.92 185.1K
13:25 469.01 469.01 468.94 468.94 178.4K
13:26 468.98 469.00 468.96 468.96 239.7K
13:27 468.94 468.94 468.91 468.94 167.8K
13:28 469.05 469.39 469.05 469.39 202.4K
13:29 469.32 469.32 469.06 469.11 397.2K
13:30 469.10 469.13 469.07 469.11 118.4K
13:31 469.09 469.09 468.94 468.94 309.9K
13:32 468.94 469.00 468.94 468.94 317.2K
13:33 468.95 469.07 468.95 468.99 272.8K
13:34 468.89 468.99 468.89 468.98 243.2K
13:35 468.96 468.97 468.91 468.97 225.6K
13:36 469.02 469.13 469.02 469.11 140.4K
13:37 469.10 469.19 469.10 469.19 126.1K
13:38 469.17 469.17 469.05 469.05 225.5K
13:39 469.06 469.06 468.93 468.93 172.3K
13:40 468.85 468.96 468.85 468.96 202.1K
13:41 469.03 469.07 468.98 469.00 186.2K
13:42 468.95 468.95 468.87 468.87 210.5K
13:43 468.84 468.84 468.77 468.77 135.1K
13:44 468.78 468.82 468.75 468.75 227.4K
13:45 468.76 468.82 468.74 468.82 145.8K
13:46 468.82 468.95 468.82 468.95 1,302.9K
13:47 468.93 468.95 468.92 468.93 319.0K
13:48 468.93 469.04 468.89 469.04 687.0K
13:49 469.09 469.09 469.02 469.09 357.3K
13:50 469.07 469.07 469.00 469.04 208.2K
13:51 469.04 469.13 469.01 469.13 130.5K
13:52 469.09 469.16 469.07 469.12 379.4K
13:53 469.10 469.10 469.08 469.09 840.3K
13:54 469.08 469.09 469.07 469.09 208.0K
13:55 469.02 469.12 469.02 469.12 146.4K
13:56 469.12 469.16 469.12 469.13 451.8K
13:57 469.07 469.10 469.06 469.10 197.1K
13:58 469.07 469.07 468.98 468.98 196.1K
13:59 468.93 468.93 468.73 468.73 509.8K
14:00 468.69 468.78 468.69 468.78 193.0K
14:01 469.22 469.22 469.13 469.18 295.3K
14:02 469.13 469.13 468.92 468.92 217.9K
14:03 468.94 468.94 468.90 468.91 146.9K
14:04 468.91 468.91 468.78 468.78 228.5K
14:05 468.71 468.72 468.65 468.71 136.9K
14:06 468.71 468.73 468.64 468.73 173.0K
14:07 468.78 468.81 468.73 468.81 169.8K
14:08 468.86 468.86 468.74 468.74 194.7K
14:09 468.71 468.71 468.64 468.70 270.1K
14:10 468.73 468.75 468.70 468.70 200.5K
14:11 468.73 468.73 468.62 468.64 342.5K
14:12 468.66 468.69 468.66 468.69 208.7K
14:13 468.69 468.69 468.59 468.59 1,196.5K
14:14 468.60 468.72 468.60 468.67 402.2K
14:15 468.61 468.67 468.61 468.66 469.5K
14:16 468.63 468.63 468.58 468.61 324.0K
14:17 468.62 468.70 468.61 468.61 388.7K
14:18 468.60 468.60 468.51 468.51 550.4K
14:19 468.56 468.57 468.50 468.54 138.3K
14:20 468.55 468.55 468.50 468.51 316.8K
14:21 468.57 468.57 468.51 468.56 313.3K
14:22 468.57 468.59 468.55 468.55 220.3K
14:23 468.52 468.53 468.40 468.40 125.5K
14:24 468.41 468.43 468.38 468.38 433.4K
14:25 468.46 468.48 468.36 468.36 239.6K
14:26 468.37 468.40 468.37 468.38 170.2K
14:27 468.41 468.41 468.34 468.34 401.6K
14:28 468.35 468.51 468.33 468.51 244.7K
14:29 468.48 468.48 468.40 468.41 212.4K
14:30 468.35 468.35 468.22 468.32 678.1K
14:31 468.23 468.26 468.23 468.26 680.0K
14:32 468.20 468.20 468.16 468.16 225.8K
14:33 468.12 468.14 468.09 468.14 378.6K
14:34 468.16 468.30 468.16 468.30 291.9K
14:35 468.31 468.37 468.30 468.37 264.0K
14:36 468.37 468.44 468.37 468.44 323.9K
14:37 468.46 468.52 468.46 468.52 634.7K
14:38 468.56 468.56 468.41 468.41 209.0K
14:39 468.42 468.42 468.40 468.40 213.9K
14:40 468.41 468.47 468.24 468.47 848.4K
14:41 468.46 468.46 468.30 468.30 829.7K
14:42 468.36 468.36 468.21 468.21 865.7K
14:43 468.25 468.25 468.18 468.18 1,007.4K
14:44 468.11 468.11 467.86 467.86 1,190.8K
14:45 467.77 467.90 467.77 467.88 1,057.4K
14:46 467.95 467.95 467.94 467.95 769.1K
14:47 467.97 467.98 467.97 467.98 756.4K
14:48 468.12 468.15 468.12 468.15 780.6K
14:49 468.17 468.22 468.11 468.11 1,213.7K
14:50 468.06 468.09 468.06 468.08 1,302.6K
14:51 468.06 468.11 468.06 468.08 1,198.3K
14:52 468.04 468.10 468.00 468.00 842.6K
14:53 468.02 468.04 467.97 467.97 1,092.9K
14:54 468.07 468.18 468.07 468.18 1,106.9K
14:55 468.16 468.16 468.03 468.03 2,007.1K
14:56 468.07 468.07 467.93 467.93 1,210.0K
14:57 467.93 467.93 467.86 467.88 1,291.4K
14:58 467.88 467.97 467.85 467.97 1,381.4K
14:59 467.96 468.11 467.96 468.10 85,830.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar