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
08:30 461.94 461.97 461.78 461.97 337.5K
08:31 461.89 462.42 461.89 462.42 91.4K
08:32 462.41 462.57 462.41 462.53 69.4K
08:33 462.59 462.74 462.59 462.74 95.5K
08:34 462.75 462.89 462.75 462.88 118.6K
08:35 462.80 462.90 462.75 462.90 71.8K
08:36 462.93 462.93 462.69 462.69 91.6K
08:37 462.74 462.74 462.65 462.66 223.5K
08:38 462.57 462.66 462.52 462.57 104.4K
08:39 462.61 462.61 462.01 462.01 161.6K
08:40 461.98 462.09 461.98 462.09 98.5K
08:41 462.01 462.01 461.77 461.80 131.7K
08:42 461.68 461.68 461.49 461.55 154.3K
08:43 461.47 461.54 461.47 461.48 161.2K
08:44 461.56 461.76 461.56 461.76 61.6K
08:45 461.68 461.94 461.68 461.94 241.2K
08:46 461.91 461.91 461.81 461.81 212.3K
08:47 461.85 461.88 461.78 461.78 55.6K
08:48 461.82 461.94 461.72 461.94 187.7K
08:49 461.92 461.93 461.84 461.84 252.6K
08:50 461.95 462.31 461.95 462.31 3,295.8K
08:51 462.31 462.44 462.31 462.44 366.8K
08:52 462.50 462.50 462.25 462.25 242.7K
08:53 462.37 462.37 462.22 462.25 104.5K
08:54 462.28 462.42 462.25 462.25 116.0K
08:55 462.32 462.32 462.20 462.20 416.2K
08:56 462.25 462.39 462.20 462.20 246.3K
08:57 462.21 462.22 462.14 462.22 66.7K
08:58 462.24 462.48 462.24 462.48 393.9K
08:59 462.46 462.47 462.43 462.43 224.4K
09:00 462.39 462.62 462.39 462.61 205.0K
09:01 462.77 462.82 462.71 462.82 362.6K
09:02 462.69 462.69 462.15 462.15 147.5K
09:03 462.25 462.25 462.01 462.04 76.1K
09:04 462.11 462.17 462.02 462.02 123.9K
09:05 461.96 462.18 461.96 462.18 1,176.1K
09:06 462.20 462.23 462.11 462.11 118.6K
09:07 462.04 462.04 461.44 461.50 164.5K
09:08 461.45 461.45 461.38 461.45 455.2K
09:09 461.46 461.95 461.46 461.86 438.9K
09:10 461.85 461.85 461.63 461.63 177.5K
09:11 462.00 462.13 462.00 462.12 283.0K
09:12 462.19 462.23 462.12 462.23 234.2K
09:13 462.20 462.22 462.20 462.20 169.1K
09:14 462.17 462.18 462.09 462.11 153.6K
09:15 462.06 462.07 461.99 462.02 1,281.4K
09:16 461.92 461.92 461.80 461.80 128.1K
09:17 461.79 462.00 461.79 461.98 274.5K
09:18 462.02 462.02 461.89 461.91 298.6K
09:19 461.92 461.99 461.86 461.87 2,803.0K
09:20 461.91 461.91 461.81 461.84 761.6K
09:21 461.80 461.80 461.61 461.63 269.0K
09:22 461.63 461.80 461.63 461.80 276.4K
09:23 461.82 461.95 461.82 461.95 132.9K
09:24 462.09 462.09 461.90 461.96 289.3K
09:25 461.93 462.00 461.93 462.00 97.5K
09:26 462.20 462.80 462.20 462.80 249.2K
09:27 462.82 462.95 462.82 462.95 170.5K
09:28 462.85 462.85 462.61 462.61 174.9K
09:29 462.52 462.52 462.24 462.24 825.1K
09:30 462.14 462.19 462.03 462.03 722.8K
09:31 462.10 462.10 461.92 461.92 324.9K
09:32 461.82 461.90 461.82 461.86 0.0K
09:33 461.90 462.00 461.89 462.00 0.0K
09:34 461.99 462.00 461.91 462.00 0.0K
09:35 462.02 462.02 461.86 461.86 147.3K
09:36 461.77 461.95 461.77 461.85 441.6K
09:37 461.92 461.94 461.91 461.91 236.6K
09:38 461.96 462.12 461.96 462.12 1,082.1K
09:39 462.11 462.11 462.05 462.09 126.6K
09:40 461.98 462.06 461.98 462.06 469.0K
09:41 462.01 462.05 462.01 462.03 160.6K
09:42 461.99 462.01 461.99 462.01 142.1K
09:43 462.04 462.04 461.99 461.99 84.2K
09:44 461.96 462.03 461.96 462.03 90.6K
09:45 462.06 462.06 461.92 461.92 148.8K
09:46 462.04 462.05 461.97 462.05 83.5K
09:47 461.99 462.02 461.96 462.00 110.6K
09:48 461.99 461.99 461.88 461.96 211.3K
09:49 461.97 461.97 461.93 461.96 138.7K
09:50 461.75 461.79 461.62 461.62 142.5K
09:51 461.68 461.68 461.52 461.53 180.8K
09:52 461.59 461.59 461.30 461.30 265.5K
09:53 461.32 461.42 461.27 461.27 97.1K
09:54 461.23 461.23 461.11 461.19 160.0K
09:55 461.20 461.22 461.10 461.22 113.5K
09:56 461.25 461.25 461.12 461.12 92.0K
09:57 461.13 461.65 461.13 461.65 146.9K
09:58 462.02 462.02 461.95 461.95 218.9K
09:59 461.86 462.03 461.86 462.03 178.0K
10:00 462.00 462.13 462.00 462.11 114.4K
10:01 462.09 462.62 462.09 462.62 1,316.5K
10:02 462.81 462.81 462.75 462.81 148.8K
10:03 462.70 462.79 462.64 462.66 107.8K
10:04 462.58 462.72 462.58 462.72 3,108.8K
10:05 462.66 463.11 462.66 463.11 208.7K
10:06 463.07 463.07 462.91 462.91 143.4K
10:07 463.05 463.05 462.93 462.93 85.7K
10:08 462.95 462.95 462.84 462.84 124.7K
10:09 462.96 463.01 462.96 462.96 737.7K
10:10 463.06 463.06 462.92 462.92 90.6K
10:11 462.94 462.94 462.84 462.84 142.3K
10:12 462.85 462.85 462.75 462.75 123.7K
10:13 462.77 462.77 462.38 462.41 172.5K
10:14 462.46 462.52 462.46 462.52 148.6K
10:15 462.63 462.71 462.63 462.69 141.6K
10:16 462.67 462.72 462.63 462.63 97.1K
10:17 462.62 462.67 462.61 462.67 114.1K
10:18 462.64 462.69 462.53 462.69 239.0K
10:19 462.58 462.61 462.42 462.42 151.3K
10:20 462.32 462.37 462.30 462.30 102.2K
10:21 462.21 462.31 462.21 462.31 226.0K
10:22 462.34 462.34 462.25 462.30 79.4K
10:23 462.46 462.46 462.38 462.42 203.9K
10:24 462.39 462.66 462.32 462.66 174.7K
10:25 462.57 462.62 462.52 462.62 182.4K
10:26 462.66 462.82 462.63 462.63 111.9K
10:27 462.60 462.60 462.54 462.56 75.0K
10:28 462.61 462.70 462.61 462.66 211.9K
10:29 462.85 462.90 462.82 462.90 199.3K
10:30 463.03 463.03 462.93 462.93 1,026.0K
10:31 462.93 462.93 462.85 462.85 152.2K
10:32 462.84 462.91 462.84 462.86 101.8K
10:33 462.83 462.86 462.72 462.72 339.3K
10:34 462.71 462.77 462.71 462.76 212.1K
10:35 462.78 462.88 462.75 462.75 1,004.4K
10:36 462.79 462.86 462.76 462.86 465.7K
10:37 462.96 462.96 462.88 462.88 288.3K
10:38 462.96 463.05 462.96 463.02 3,193.9K
10:39 463.14 463.14 462.95 462.95 364.4K
10:40 463.07 463.07 462.99 462.99 392.3K
10:41 462.81 462.85 462.72 462.72 668.0K
10:42 462.80 462.83 462.79 462.83 272.4K
10:43 462.82 462.82 462.73 462.77 495.7K
10:44 462.78 462.81 462.77 462.77 291.7K
10:45 462.76 462.86 462.67 462.86 436.8K
10:46 462.92 463.00 462.92 463.00 206.7K
10:47 462.97 463.13 462.97 463.11 294.3K
10:48 463.15 463.30 463.15 463.20 308.7K
10:49 463.29 463.35 463.29 463.34 250.2K
10:50 463.33 463.35 463.31 463.32 117.2K
10:51 463.30 463.33 463.26 463.33 258.7K
10:52 463.34 463.38 463.23 463.33 388.4K
10:53 463.33 463.39 463.33 463.38 149.4K
10:54 463.37 463.43 463.37 463.43 163.0K
10:55 463.50 463.50 463.42 463.45 242.5K
10:56 463.51 463.62 463.51 463.62 213.5K
10:57 463.58 463.62 463.49 463.49 246.5K
10:58 463.55 463.72 463.55 463.72 212.6K
10:59 463.78 463.87 463.75 463.87 137.1K
11:00 463.93 464.18 463.93 464.18 293.9K
11:01 464.22 464.40 464.22 464.23 232.9K
11:02 464.12 464.12 463.95 463.95 191.1K
11:03 463.99 464.01 463.85 463.85 348.7K
11:04 463.85 463.85 463.27 463.27 664.1K
11:05 463.24 463.24 463.21 463.21 200.6K
11:06 463.27 463.35 463.27 463.35 288.1K
11:07 463.47 463.47 463.39 463.43 122.5K
11:08 463.43 463.64 463.43 463.53 207.8K
11:09 463.50 463.52 463.46 463.46 153.1K
11:10 463.39 463.39 463.34 463.34 201.1K
11:11 463.34 463.73 463.27 463.73 217.6K
11:12 463.61 463.65 463.54 463.65 201.3K
11:13 463.60 463.60 463.51 463.56 255.2K
11:14 463.49 463.50 463.43 463.50 275.4K
11:15 463.51 463.58 463.46 463.58 162.4K
11:16 463.78 463.78 463.67 463.72 251.3K
11:17 463.74 463.74 463.56 463.63 284.8K
11:18 463.68 463.68 463.46 463.46 395.7K
11:19 463.32 463.32 463.24 463.24 165.6K
11:20 463.11 463.13 463.07 463.07 245.2K
11:21 463.02 463.02 462.84 462.84 223.6K
11:22 462.71 462.71 462.60 462.60 100.4K
11:23 462.57 462.63 462.57 462.63 76.7K
11:24 462.72 462.74 462.70 462.70 180.2K
11:25 462.63 462.64 462.58 462.58 340.4K
11:26 462.56 462.60 462.56 462.58 305.9K
11:27 462.63 462.63 462.49 462.49 105.2K
11:28 462.54 462.59 462.51 462.51 177.1K
11:29 462.51 462.51 462.44 462.44 165.0K
11:30 462.38 462.55 462.38 462.55 242.3K
11:31 462.45 462.47 462.44 462.46 153.2K
11:32 462.49 462.49 462.43 462.47 211.8K
11:33 462.52 462.60 462.50 462.60 231.6K
11:34 462.53 462.53 462.48 462.49 125.2K
11:35 462.48 462.51 462.46 462.46 78.8K
11:36 462.41 462.45 462.38 462.45 192.7K
11:37 462.44 462.51 462.44 462.49 112.6K
11:38 462.45 462.45 462.39 462.39 212.6K
11:39 462.40 462.45 462.34 462.45 209.1K
11:40 462.48 462.48 462.37 462.37 97.9K
11:41 462.32 462.34 462.31 462.34 126.4K
11:42 462.36 462.36 462.32 462.33 150.5K
11:43 462.33 462.34 462.32 462.34 120.0K
11:44 462.28 462.28 462.20 462.20 195.4K
11:45 462.25 462.25 462.23 462.23 582.9K
11:46 462.21 462.22 462.20 462.22 3,572.7K
11:47 462.22 462.25 462.21 462.23 978.0K
11:48 462.23 462.23 462.15 462.15 565.4K
11:49 462.09 462.13 462.09 462.10 739.8K
11:50 462.06 462.19 462.06 462.19 99.7K
11:51 462.24 462.28 462.23 462.28 189.3K
11:52 462.27 462.33 462.27 462.31 265.5K
11:53 462.27 462.27 462.24 462.27 108.4K
11:54 462.35 462.40 462.33 462.40 164.8K
11:55 462.37 462.40 462.29 462.34 138.0K
11:56 462.45 462.53 462.45 462.48 214.2K
11:57 462.45 462.54 462.45 462.50 138.3K
11:58 462.54 462.68 462.54 462.68 343.4K
11:59 462.69 462.69 462.55 462.55 313.9K
12:00 462.43 462.43 462.35 462.35 160.7K
12:01 462.39 462.54 462.39 462.48 275.4K
12:02 462.48 462.48 462.31 462.34 110.9K
12:03 462.34 462.42 462.32 462.42 189.4K
12:04 462.41 462.44 462.39 462.39 405.7K
12:05 462.48 462.55 462.48 462.55 366.2K
12:06 462.58 462.58 462.50 462.57 269.1K
12:07 462.56 462.56 462.42 462.44 8,868.8K
12:08 462.41 462.41 462.26 462.26 133.2K
12:09 462.20 462.20 462.18 462.20 190.7K
12:10 462.15 462.17 461.84 461.84 407.9K
12:11 461.97 461.97 461.96 461.96 114.1K
12:12 461.96 462.03 461.96 462.01 215.8K
12:13 462.06 462.13 462.06 462.12 219.1K
12:14 462.08 462.24 462.08 462.24 211.9K
12:15 462.23 462.25 462.23 462.25 142.2K
12:16 462.35 462.45 462.35 462.45 301.8K
12:17 462.41 462.41 462.25 462.37 192.6K
12:18 462.44 462.48 462.44 462.46 135.4K
12:19 462.49 462.61 462.49 462.61 500.7K
12:20 462.56 462.56 462.45 462.45 176.1K
12:21 462.43 462.44 462.42 462.42 295.8K
12:22 462.41 462.58 462.41 462.58 202.0K
12:23 462.53 462.53 462.47 462.47 181.4K
12:24 462.54 462.55 462.52 462.54 112.0K
12:25 462.51 462.52 462.51 462.52 105.2K
12:26 462.45 462.45 462.34 462.34 224.8K
12:27 462.34 462.34 462.16 462.20 124.3K
12:28 462.17 462.17 462.14 462.15 139.6K
12:29 462.18 462.26 462.18 462.26 222.7K
12:30 462.37 462.41 462.28 462.31 249.1K
12:31 462.29 462.29 462.22 462.22 183.3K
12:32 462.31 462.31 462.21 462.21 196.0K
12:33 462.29 462.32 462.28 462.32 188.8K
12:34 462.32 462.32 462.24 462.26 435.0K
12:35 462.15 462.15 462.03 462.13 224.7K
12:36 462.31 462.31 462.22 462.24 258.6K
12:37 462.10 462.17 462.10 462.11 274.9K
12:38 461.97 461.99 461.93 461.93 141.4K
12:39 461.87 461.93 461.87 461.89 134.9K
12:40 461.82 461.82 461.75 461.78 906.4K
12:41 461.81 461.81 461.72 461.72 382.4K
12:42 461.61 461.61 461.54 461.56 226.0K
12:43 461.55 461.55 461.47 461.47 187.3K
12:44 461.41 461.42 461.39 461.41 210.1K
12:45 461.42 461.69 461.42 461.69 280.9K
12:46 461.66 461.87 461.66 461.87 327.8K
12:47 461.84 461.85 461.78 461.78 361.1K
12:48 461.75 461.76 461.70 461.70 118.8K
12:49 461.75 461.77 461.73 461.77 214.3K
12:50 461.75 461.75 461.71 461.73 484.4K
12:51 461.63 461.63 461.57 461.57 459.3K
12:52 461.52 461.52 461.43 461.43 258.0K
12:53 461.33 461.35 461.22 461.22 273.4K
12:54 461.36 461.36 461.19 461.19 166.6K
12:55 461.21 461.21 461.13 461.15 236.0K
12:56 461.15 461.21 461.10 461.10 359.0K
12:57 461.20 461.20 460.97 460.97 282.6K
12:58 460.95 461.00 460.95 461.00 282.0K
12:59 460.95 460.95 460.75 460.75 193.1K
13:00 460.79 460.96 460.79 460.96 463.0K
13:01 460.95 460.95 460.85 460.85 117.2K
13:02 460.72 460.77 460.72 460.74 370.9K
13:03 460.77 460.81 460.71 460.81 128.6K
13:04 460.81 460.81 460.63 460.63 154.2K
13:05 460.59 460.59 460.48 460.48 201.3K
13:06 460.52 460.52 460.40 460.40 251.5K
13:07 460.43 460.43 460.36 460.36 192.3K
13:08 460.37 460.51 460.37 460.51 213.0K
13:09 460.52 460.61 460.52 460.61 239.1K
13:10 460.55 460.55 460.52 460.52 114.4K
13:11 460.51 460.61 460.51 460.61 172.8K
13:12 460.46 460.51 460.46 460.49 858.4K
13:13 460.53 460.66 460.46 460.66 411.9K
13:14 460.80 460.86 460.79 460.86 5,182.3K
13:15 460.74 460.83 460.74 460.74 385.5K
13:16 460.81 460.82 460.79 460.79 171.0K
13:17 460.79 460.79 460.39 460.39 264.9K
13:18 460.34 460.39 460.34 460.39 666.8K
13:19 460.42 460.43 460.42 460.43 342.2K
13:20 460.56 460.62 460.53 460.62 275.4K
13:21 460.67 460.70 460.63 460.70 323.4K
13:22 460.50 460.62 460.14 460.14 3,661.4K
13:23 460.15 460.17 460.15 460.17 154.7K
13:24 459.90 460.03 459.90 460.03 253.1K
13:25 460.00 460.00 459.93 459.97 254.6K
13:26 460.06 460.06 459.96 460.01 184.9K
13:27 460.21 460.34 460.21 460.31 1,082.5K
13:28 460.56 460.61 460.52 460.55 301.1K
13:29 460.32 460.45 460.32 460.45 1,237.5K
13:30 460.40 460.45 460.39 460.44 3,412.9K
13:31 460.40 460.40 460.36 460.36 5,353.8K
13:32 460.36 460.36 460.17 460.17 324.6K
13:33 460.07 460.07 460.00 460.00 158.5K
13:34 459.95 460.10 459.95 460.06 272.5K
13:35 460.09 460.24 460.09 460.24 240.5K
13:36 460.24 460.24 460.13 460.14 484.2K
13:37 460.14 460.14 460.04 460.04 352.2K
13:38 460.01 460.13 460.00 460.13 265.3K
13:39 460.16 460.17 460.16 460.16 242.0K
13:40 460.10 460.10 459.91 459.94 244.1K
13:41 459.95 459.95 459.87 459.88 254.4K
13:42 459.82 459.82 459.74 459.74 274.9K
13:43 459.65 459.82 459.65 459.80 273.6K
13:44 459.88 460.21 459.88 460.21 340.2K
13:45 460.63 460.67 460.49 460.49 377.8K
13:46 460.38 460.38 460.25 460.28 358.9K
13:47 460.22 460.22 460.02 460.06 367.0K
13:48 460.03 460.08 460.03 460.08 279.7K
13:49 460.19 460.29 460.19 460.24 244.8K
13:50 460.25 460.36 460.25 460.36 242.9K
13:51 460.35 460.48 460.35 460.45 333.3K
13:52 460.48 460.57 460.48 460.54 322.0K
13:53 460.55 460.56 460.51 460.51 201.5K
13:54 460.49 460.49 460.37 460.37 158.2K
13:55 460.40 460.46 460.36 460.36 286.4K
13:56 460.36 460.36 460.28 460.28 185.4K
13:57 460.25 460.55 460.25 460.55 338.2K
13:58 460.60 460.69 460.60 460.60 160.3K
13:59 460.60 460.60 460.43 460.43 240.4K
14:00 460.50 460.51 460.47 460.47 297.2K
14:01 460.44 460.55 460.44 460.46 338.6K
14:02 460.46 460.55 460.38 460.53 401.3K
14:03 460.58 460.75 460.58 460.75 2,290.3K
14:04 460.74 460.91 460.69 460.80 405.5K
14:05 460.78 460.78 460.57 460.57 265.6K
14:06 460.50 460.50 460.27 460.27 279.8K
14:07 460.31 460.66 460.31 460.66 299.7K
14:08 460.58 460.73 460.58 460.71 343.7K
14:09 460.88 460.93 460.74 460.74 368.1K
14:10 460.62 460.62 460.54 460.56 311.6K
14:11 460.59 460.70 460.59 460.68 478.2K
14:12 460.68 460.68 460.46 460.46 3,228.8K
14:13 460.68 460.76 460.68 460.76 415.0K
14:14 460.75 460.75 460.66 460.74 345.8K
14:15 460.78 460.78 460.66 460.66 297.2K
14:16 460.63 460.74 460.62 460.62 488.9K
14:17 460.59 460.74 460.58 460.74 335.5K
14:18 460.64 460.64 460.55 460.55 325.3K
14:19 460.74 460.82 460.74 460.80 313.2K
14:20 460.82 460.82 460.62 460.62 385.2K
14:21 460.59 460.59 460.52 460.52 975.7K
14:22 460.73 460.73 460.64 460.64 287.1K
14:23 460.58 460.70 460.58 460.60 389.6K
14:24 460.66 460.66 460.50 460.50 306.0K
14:25 460.55 460.77 460.55 460.77 496.2K
14:26 460.70 460.78 460.69 460.75 205.2K
14:27 460.70 460.70 460.59 460.63 563.2K
14:28 460.60 460.67 460.58 460.67 404.0K
14:29 460.60 460.66 460.51 460.66 345.8K
14:30 460.71 460.71 460.65 460.65 834.8K
14:31 460.61 460.67 460.55 460.67 395.8K
14:32 460.58 460.58 460.51 460.53 320.8K
14:33 460.71 460.78 460.69 460.78 413.8K
14:34 460.91 460.91 460.75 460.75 752.3K
14:35 460.76 460.81 460.68 460.68 400.4K
14:36 460.51 460.51 460.45 460.45 551.4K
14:37 460.44 460.44 460.28 460.28 518.7K
14:38 460.25 460.48 460.25 460.48 590.5K
14:39 460.36 460.36 460.23 460.23 619.6K
14:40 460.33 460.33 460.24 460.24 1,513.8K
14:41 460.01 460.01 459.85 459.85 1,830.1K
14:42 459.72 459.72 459.45 459.45 1,406.2K
14:43 459.50 459.60 459.50 459.60 2,083.9K
14:44 459.49 459.65 459.49 459.65 1,528.0K
14:45 459.63 459.64 459.48 459.48 1,979.0K
14:46 459.48 459.48 459.42 459.47 1,743.5K
14:47 459.73 459.73 459.59 459.59 1,628.9K
14:48 459.62 459.64 459.53 459.53 2,245.9K
14:49 459.53 459.53 459.42 459.42 2,199.3K
14:50 459.46 459.60 459.46 459.48 2,249.1K
14:51 459.43 459.45 459.39 459.39 1,843.8K
14:52 459.59 459.59 459.46 459.56 2,812.7K
14:53 459.52 459.77 459.52 459.77 2,163.0K
14:54 459.78 459.84 459.75 459.84 2,263.7K
14:55 459.89 460.14 459.89 460.06 2,654.4K
14:56 459.96 460.06 459.96 459.96 2,107.4K
14:57 459.92 460.05 459.92 460.05 4,309.9K
14:58 460.06 460.06 459.90 459.90 2,310.2K
14:59 459.89 459.96 459.71 459.96 88,083.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar