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
08:30 458.81 458.82 458.59 458.65 335.2K
08:31 458.72 458.76 458.55 458.55 33.3K
08:32 458.60 458.60 458.32 458.47 51.5K
08:33 458.53 458.69 458.53 458.68 82.9K
08:34 458.55 458.80 458.55 458.80 158.2K
08:35 458.85 458.85 458.56 458.67 107.0K
08:36 458.65 458.65 458.51 458.59 109.6K
08:37 458.63 458.97 458.63 458.97 45.4K
08:38 458.92 459.30 458.92 459.30 90.8K
08:39 459.24 459.24 459.02 459.02 33.2K
08:40 458.94 458.94 458.87 458.87 62.7K
08:41 459.01 459.02 458.96 459.02 62.6K
08:42 459.06 459.06 458.93 459.01 205.8K
08:43 458.99 458.99 458.84 458.84 135.5K
08:44 458.92 458.95 458.80 458.80 49.7K
08:45 458.72 458.72 458.54 458.61 157.2K
08:46 458.57 458.58 458.49 458.49 297.5K
08:47 458.47 458.60 458.47 458.51 378.7K
08:48 458.44 458.52 458.43 458.43 181.5K
08:49 458.26 458.26 458.01 458.01 211.0K
08:50 457.96 458.05 457.95 458.05 1,225.0K
08:51 458.21 458.40 458.21 458.29 267.1K
08:52 458.21 458.21 458.17 458.17 235.2K
08:53 458.16 458.20 458.08 458.20 328.5K
08:54 458.29 458.29 458.19 458.26 32.7K
08:55 458.16 458.22 458.11 458.22 683.3K
08:56 458.18 458.29 458.18 458.29 1,200.9K
08:57 458.25 458.25 458.20 458.21 182.7K
08:58 458.22 458.22 458.13 458.21 104.3K
08:59 458.20 458.77 458.20 458.77 232.2K
09:00 458.72 459.18 458.72 459.18 322.3K
09:01 459.16 459.34 459.13 459.32 71.5K
09:02 459.26 459.42 459.26 459.39 248.7K
09:03 459.22 459.22 459.10 459.13 114.1K
09:04 459.23 459.23 459.02 459.06 111.6K
09:05 459.03 459.27 459.03 459.27 144.8K
09:06 459.41 459.58 459.30 459.58 503.6K
09:07 459.54 459.63 459.46 459.46 266.8K
09:08 459.47 459.48 459.26 459.26 220.6K
09:09 459.34 459.65 459.34 459.65 261.5K
09:10 459.61 459.87 459.61 459.84 88.3K
09:11 460.01 460.13 460.01 460.13 1,203.9K
09:12 460.32 460.37 460.03 460.03 239.6K
09:13 459.87 459.89 459.86 459.89 455.5K
09:14 459.95 459.98 459.87 459.98 207.3K
09:15 460.05 460.14 460.02 460.14 360.3K
09:16 460.04 460.04 459.72 459.74 165.0K
09:17 459.51 459.51 459.25 459.29 419.5K
09:18 459.05 459.05 458.82 458.82 280.9K
09:19 458.80 458.95 458.80 458.95 365.0K
09:20 458.88 458.88 458.82 458.82 262.8K
09:21 458.73 458.73 458.21 458.21 247.0K
09:22 457.75 458.18 457.75 458.12 1,750.5K
09:23 458.17 458.17 458.12 458.15 118.6K
09:24 458.11 458.18 458.11 458.11 197.4K
09:25 457.95 458.08 457.66 457.66 386.4K
09:26 457.57 457.64 457.43 457.43 470.1K
09:27 457.41 457.41 457.01 457.32 396.9K
09:28 457.28 457.41 457.16 457.41 136.6K
09:29 457.38 457.42 457.35 457.42 201.1K
09:30 457.59 457.59 456.41 456.41 417.8K
09:31 456.40 456.45 456.28 456.45 245.6K
09:32 456.53 456.69 456.53 456.69 111.9K
09:33 456.70 457.01 456.70 457.01 164.7K
09:34 457.00 457.11 457.00 457.11 236.9K
09:35 457.24 457.57 457.24 457.57 429.2K
09:36 457.55 457.55 457.47 457.47 211.6K
09:37 457.49 457.59 457.49 457.59 125.1K
09:38 457.67 457.89 457.67 457.89 146.3K
09:39 457.95 458.13 457.95 458.12 176.0K
09:40 458.08 458.30 458.08 458.30 84.7K
09:41 458.38 458.58 458.38 458.58 363.7K
09:42 458.55 458.77 458.55 458.66 164.7K
09:43 458.42 458.62 458.42 458.60 169.2K
09:44 458.63 458.63 458.52 458.54 115.0K
09:45 458.54 458.54 458.29 458.33 345.5K
09:46 458.28 458.48 458.28 458.46 137.4K
09:47 458.47 458.47 458.02 458.02 124.9K
09:48 458.07 458.42 458.07 458.42 380.7K
09:49 458.46 458.54 458.36 458.36 133.1K
09:50 458.38 458.38 458.16 458.16 446.4K
09:51 458.21 458.36 458.21 458.36 288.7K
09:52 458.44 458.44 458.33 458.33 62.7K
09:53 458.25 458.25 458.03 458.03 89.0K
09:54 457.98 458.16 457.98 458.16 127.6K
09:55 458.08 458.23 458.08 458.23 318.1K
09:56 458.36 458.48 458.36 458.37 74.6K
09:57 458.37 458.39 458.31 458.31 264.5K
09:58 458.33 458.45 458.33 458.44 131.2K
09:59 458.58 458.87 458.58 458.87 122.3K
10:00 458.87 458.90 458.85 458.89 752.6K
10:01 458.94 459.13 458.94 459.13 179.2K
10:02 459.17 459.38 459.17 459.38 114.8K
10:03 459.36 459.37 459.31 459.37 1,707.1K
10:04 459.42 459.49 459.42 459.47 347.5K
10:05 459.45 459.51 459.45 459.51 261.9K
10:06 459.68 459.68 459.63 459.67 299.5K
10:07 459.68 459.68 459.59 459.59 266.4K
10:08 459.61 459.68 459.61 459.61 221.6K
10:09 459.51 459.54 459.47 459.54 252.3K
10:10 459.49 459.49 459.33 459.33 320.8K
10:11 459.33 459.43 459.33 459.42 236.7K
10:12 459.54 459.59 459.43 459.59 355.7K
10:13 459.57 459.65 459.53 459.53 261.1K
10:14 459.51 459.66 459.51 459.66 138.4K
10:15 459.64 459.71 459.64 459.69 256.5K
10:16 459.65 459.85 459.65 459.85 100.6K
10:17 459.88 460.16 459.88 460.16 174.5K
10:18 460.00 460.01 459.87 459.87 342.5K
10:19 459.87 459.87 459.72 459.72 327.9K
10:20 459.82 459.83 459.80 459.80 244.2K
10:21 459.78 459.96 459.77 459.96 114.7K
10:22 459.94 459.94 459.93 459.94 420.2K
10:23 460.06 460.14 460.06 460.09 305.3K
10:24 460.13 460.68 460.13 460.68 340.1K
10:25 460.88 460.88 460.84 460.86 293.3K
10:26 460.81 461.00 460.81 460.94 257.4K
10:27 460.89 460.89 460.77 460.77 94.7K
10:28 460.76 460.79 460.66 460.66 100.6K
10:29 460.72 460.73 460.66 460.73 126.9K
10:30 460.65 460.68 460.53 460.53 173.3K
10:31 460.50 460.64 460.50 460.64 205.1K
10:32 460.71 460.71 460.54 460.54 224.8K
10:33 460.41 460.41 460.28 460.37 169.5K
10:34 460.45 460.45 460.34 460.37 434.5K
10:35 460.41 460.49 460.41 460.49 142.6K
10:36 460.52 460.55 460.51 460.52 304.0K
10:37 460.45 460.56 460.41 460.56 70.6K
10:38 460.54 460.66 460.54 460.66 79.3K
10:39 460.70 460.80 460.70 460.80 295.1K
10:40 460.80 460.91 460.76 460.91 219.8K
10:41 460.97 461.04 460.96 460.96 347.7K
10:42 461.00 461.00 460.87 460.88 190.8K
10:43 460.85 460.85 460.70 460.72 293.4K
10:44 460.67 460.67 460.59 460.60 307.3K
10:45 460.57 460.66 460.57 460.66 95.0K
10:46 460.63 460.66 460.59 460.59 306.7K
10:47 460.61 460.82 460.61 460.82 292.2K
10:48 461.02 461.12 461.02 461.12 323.4K
10:49 461.16 461.16 461.10 461.10 126.6K
10:50 461.04 461.04 460.86 460.86 325.4K
10:51 460.75 460.75 460.57 460.57 411.1K
10:52 460.55 460.62 460.49 460.60 291.2K
10:53 460.63 460.64 460.59 460.64 258.2K
10:54 460.68 460.77 460.68 460.74 282.8K
10:55 460.76 460.79 460.75 460.77 241.7K
10:56 460.70 460.75 460.70 460.75 585.6K
10:57 460.80 460.89 460.76 460.89 569.1K
10:58 460.86 460.94 460.83 460.83 346.2K
10:59 460.86 460.86 460.67 460.67 126.0K
11:00 460.65 460.74 460.65 460.73 318.5K
11:01 460.72 460.89 460.72 460.89 1,951.6K
11:02 460.82 460.93 460.82 460.91 104.2K
11:03 460.95 460.95 460.78 460.78 96.2K
11:04 460.82 460.82 460.71 460.71 136.0K
11:05 460.71 460.71 460.59 460.59 355.9K
11:06 460.63 460.68 460.62 460.62 127.4K
11:07 460.48 460.51 460.48 460.51 214.7K
11:08 460.57 460.59 460.56 460.59 81.3K
11:09 460.67 460.67 460.58 460.60 133.2K
11:10 460.69 460.75 460.61 460.75 189.7K
11:11 460.69 460.75 460.69 460.75 115.2K
11:12 460.76 460.79 460.71 460.71 231.8K
11:13 460.65 460.69 460.65 460.69 431.1K
11:14 460.83 460.86 460.80 460.80 162.7K
11:15 460.87 460.87 460.69 460.69 434.6K
11:16 460.69 460.75 460.69 460.69 194.7K
11:17 460.66 460.70 460.62 460.62 444.7K
11:18 460.62 460.76 460.62 460.76 364.6K
11:19 460.74 460.76 460.68 460.70 345.6K
11:20 460.65 460.74 460.64 460.74 685.4K
11:21 460.64 460.66 460.63 460.64 730.9K
11:22 460.68 460.71 460.68 460.71 135.3K
11:23 460.79 460.79 460.72 460.72 138.5K
11:24 460.73 460.73 460.65 460.67 941.8K
11:25 460.71 460.71 460.62 460.71 548.3K
11:26 460.69 460.72 460.69 460.72 932.8K
11:27 460.73 460.76 460.66 460.66 313.7K
11:28 460.69 460.69 460.48 460.48 463.9K
11:29 460.49 460.54 460.47 460.54 558.7K
11:30 460.46 460.52 460.46 460.49 154.1K
11:31 460.48 460.49 460.44 460.44 103.2K
11:32 460.45 460.45 460.38 460.38 166.7K
11:33 460.38 460.38 460.20 460.20 114.3K
11:34 460.20 460.28 460.20 460.28 257.1K
11:35 460.26 460.26 460.14 460.18 238.7K
11:36 460.19 460.29 460.19 460.24 395.8K
11:37 460.23 460.24 460.22 460.23 98.2K
11:38 460.22 460.22 460.13 460.13 138.8K
11:39 460.11 460.14 460.07 460.07 106.1K
11:40 460.04 460.04 459.94 459.94 102.6K
11:41 459.94 459.97 459.90 459.93 115.8K
11:42 459.99 460.00 459.96 459.96 169.4K
11:43 459.91 459.92 459.64 459.64 138.6K
11:44 459.52 459.54 459.52 459.54 128.2K
11:45 459.52 459.55 459.46 459.46 137.9K
11:46 459.51 459.51 459.44 459.44 285.6K
11:47 459.45 459.45 459.40 459.43 141.0K
11:48 459.49 459.73 459.49 459.73 463.0K
11:49 459.73 459.88 459.69 459.88 946.6K
11:50 460.03 460.06 460.03 460.03 131.0K
11:51 460.05 460.05 460.01 460.01 152.4K
11:52 460.12 460.25 460.12 460.20 75.5K
11:53 460.33 460.42 460.29 460.29 301.0K
11:54 460.26 460.40 460.26 460.35 282.5K
11:55 460.43 460.43 460.33 460.37 222.9K
11:56 460.36 460.36 460.34 460.34 92.8K
11:57 460.38 460.38 460.26 460.26 146.1K
11:58 460.24 460.27 460.24 460.25 204.2K
11:59 460.24 460.43 460.19 460.39 467.4K
12:00 460.37 460.37 460.14 460.14 324.4K
12:01 460.11 460.11 460.04 460.06 202.7K
12:02 460.04 460.04 460.00 460.00 106.7K
12:03 459.98 459.99 459.93 459.95 219.3K
12:04 459.80 459.92 459.80 459.92 125.9K
12:05 459.93 459.95 459.93 459.94 332.3K
12:06 459.96 459.96 459.86 459.88 416.0K
12:07 459.84 459.84 459.70 459.70 244.3K
12:08 459.71 459.81 459.71 459.81 156.0K
12:09 459.74 459.74 459.70 459.70 237.9K
12:10 459.72 459.72 459.62 459.62 125.6K
12:11 459.59 459.64 459.59 459.60 55.8K
12:12 459.57 459.60 459.57 459.58 233.4K
12:13 459.56 459.76 459.55 459.76 531.3K
12:14 459.77 459.83 459.73 459.83 345.0K
12:15 459.76 459.80 459.76 459.79 156.5K
12:16 459.78 459.83 459.75 459.83 108.4K
12:17 459.86 459.86 459.78 459.78 121.9K
12:18 459.75 459.83 459.75 459.83 336.4K
12:19 459.81 459.81 459.71 459.71 302.5K
12:20 459.65 459.68 459.63 459.68 160.0K
12:21 459.70 459.72 459.68 459.68 117.3K
12:22 459.67 459.78 459.67 459.78 441.4K
12:23 459.71 459.80 459.71 459.72 126.8K
12:24 459.70 459.70 459.53 459.53 132.6K
12:25 459.56 459.62 459.56 459.56 210.2K
12:26 459.57 459.57 459.49 459.50 219.5K
12:27 459.56 459.67 459.56 459.67 126.8K
12:28 459.66 459.73 459.66 459.73 204.3K
12:29 459.74 459.75 459.64 459.64 291.7K
12:30 459.62 459.62 459.58 459.61 128.9K
12:31 459.69 459.71 459.67 459.67 234.3K
12:32 459.67 459.67 459.62 459.63 174.1K
12:33 459.59 459.68 459.59 459.66 152.0K
12:34 459.69 459.84 459.69 459.84 170.3K
12:35 459.73 459.77 459.68 459.77 185.8K
12:36 459.77 459.77 459.62 459.62 158.9K
12:37 459.63 459.63 459.51 459.51 205.1K
12:38 459.41 459.45 459.41 459.42 85.8K
12:39 459.37 459.38 459.25 459.25 230.6K
12:40 459.27 459.38 459.27 459.38 392.0K
12:41 459.43 459.58 459.39 459.58 279.5K
12:42 459.65 459.74 459.65 459.68 144.4K
12:43 459.64 459.64 459.53 459.53 343.5K
12:44 459.54 459.59 459.54 459.54 187.5K
12:45 459.60 459.60 459.52 459.55 155.6K
12:46 459.55 459.55 459.39 459.39 101.7K
12:47 459.35 459.38 459.35 459.36 159.0K
12:48 459.37 459.37 459.29 459.29 107.4K
12:49 459.25 459.30 459.24 459.24 127.6K
12:50 459.27 459.27 459.12 459.18 309.2K
12:51 459.15 459.51 459.15 459.51 254.2K
12:52 459.52 459.54 459.47 459.47 132.5K
12:53 459.54 459.62 459.47 459.47 186.7K
12:54 459.43 459.45 459.42 459.44 111.9K
12:55 459.47 459.54 459.47 459.51 208.7K
12:56 459.61 459.61 459.53 459.54 230.8K
12:57 459.50 459.59 459.49 459.59 206.1K
12:58 459.66 459.66 459.59 459.59 90.1K
12:59 459.61 459.69 459.61 459.69 149.3K
13:00 459.91 459.91 459.77 459.81 172.3K
13:01 459.91 459.96 459.90 459.90 315.8K
13:02 460.29 460.29 460.17 460.24 268.4K
13:03 460.21 460.21 460.09 460.11 116.4K
13:04 460.09 460.09 459.89 460.02 349.5K
13:05 459.83 459.83 459.67 459.67 207.3K
13:06 459.70 459.70 459.63 459.63 81.5K
13:07 459.43 459.56 459.43 459.51 106.7K
13:08 459.55 459.55 459.40 459.40 237.8K
13:09 459.44 459.47 459.41 459.43 209.6K
13:10 459.32 459.35 459.20 459.20 409.6K
13:11 459.16 459.20 459.16 459.17 170.3K
13:12 459.03 459.03 458.88 458.88 222.8K
13:13 458.87 458.89 458.76 458.76 167.4K
13:14 458.80 458.98 458.80 458.87 190.1K
13:15 458.80 458.80 458.56 458.56 463.0K
13:16 458.54 458.54 458.41 458.41 255.6K
13:17 458.30 458.30 458.16 458.16 309.1K
13:18 458.07 458.07 457.61 457.61 294.0K
13:19 457.55 457.55 457.39 457.39 366.1K
13:20 457.37 457.37 457.04 457.17 604.5K
13:21 457.03 457.03 456.64 456.64 691.5K
13:22 456.70 456.90 456.70 456.90 274.0K
13:23 456.93 456.97 456.85 456.86 246.5K
13:24 456.48 456.58 456.38 456.48 680.4K
13:25 456.56 456.68 456.56 456.68 172.0K
13:26 456.74 456.74 456.42 456.42 311.6K
13:27 456.44 456.62 456.44 456.61 776.2K
13:28 456.64 456.77 456.64 456.77 697.3K
13:29 456.64 456.77 456.64 456.77 410.0K
13:30 456.69 456.80 456.41 456.41 373.0K
13:31 456.42 456.45 456.30 456.30 353.4K
13:32 456.19 456.25 456.12 456.25 380.5K
13:33 456.27 456.27 456.22 456.24 170.4K
13:34 456.05 456.17 455.91 455.91 404.6K
13:35 456.02 456.08 456.00 456.08 284.6K
13:36 456.21 456.47 456.21 456.47 145.1K
13:37 456.58 456.58 456.51 456.56 293.8K
13:38 456.62 456.62 456.32 456.33 287.2K
13:39 456.42 456.59 456.42 456.57 211.3K
13:40 456.53 456.84 456.53 456.81 146.4K
13:41 456.84 456.84 456.38 456.38 323.6K
13:42 456.33 456.33 456.20 456.28 453.0K
13:43 456.25 456.25 455.81 455.88 367.6K
13:44 455.68 455.68 455.27 455.37 627.4K
13:45 455.33 455.38 455.21 455.38 592.9K
13:46 455.44 455.75 455.44 455.75 356.8K
13:47 455.89 455.89 455.48 455.48 472.4K
13:48 455.33 455.65 455.33 455.65 749.5K
13:49 455.73 455.81 455.70 455.81 133.5K
13:50 455.97 455.97 455.28 455.38 398.4K
13:51 455.63 455.84 455.63 455.82 287.6K
13:52 455.84 455.84 455.70 455.82 397.7K
13:53 455.84 455.91 455.84 455.90 207.9K
13:54 455.90 455.90 455.81 455.83 366.6K
13:55 455.84 455.87 455.70 455.80 952.6K
13:56 455.80 455.97 455.80 455.97 398.7K
13:57 455.93 455.93 455.56 455.56 653.1K
13:58 454.98 455.48 454.98 455.48 517.0K
13:59 455.52 455.63 455.52 455.52 273.9K
14:00 455.31 455.31 454.77 454.77 706.2K
14:01 454.53 454.73 454.53 454.73 365.4K
14:02 454.65 454.96 454.65 454.85 273.2K
14:03 454.95 455.10 454.95 455.10 589.7K
14:04 455.01 455.01 454.82 454.82 242.6K
14:05 454.81 454.81 454.70 454.70 402.4K
14:06 454.61 454.85 454.61 454.85 278.8K
14:07 454.98 455.36 454.98 455.36 313.2K
14:08 455.43 455.43 455.10 455.17 455.2K
14:09 455.04 455.10 454.88 454.88 291.6K
14:10 454.97 454.97 454.84 454.88 270.5K
14:11 455.00 455.11 454.94 455.11 367.9K
14:12 455.10 455.10 454.90 454.90 417.5K
14:13 455.03 455.25 455.03 455.04 440.2K
14:14 454.93 455.09 454.93 455.09 291.6K
14:15 455.08 455.08 454.90 454.90 451.4K
14:16 454.96 455.00 454.82 454.82 497.2K
14:17 454.91 454.91 454.61 454.68 438.0K
14:18 454.80 454.86 454.54 454.54 426.7K
14:19 454.70 454.86 454.70 454.86 470.4K
14:20 454.90 454.90 454.79 454.79 465.9K
14:21 454.87 455.03 454.86 455.03 339.3K
14:22 455.41 455.80 455.41 455.80 468.6K
14:23 455.39 455.90 455.39 455.90 382.0K
14:24 455.93 455.96 455.89 455.96 282.4K
14:25 455.74 455.83 455.68 455.71 380.0K
14:26 455.41 455.57 455.41 455.47 489.4K
14:27 455.43 455.43 455.05 455.05 487.5K
14:28 455.18 455.19 455.12 455.12 375.7K
14:29 455.12 455.12 454.85 454.85 566.7K
14:30 454.91 454.91 454.57 454.57 351.9K
14:31 454.58 454.64 454.58 454.61 458.6K
14:32 454.39 454.61 454.18 454.61 629.7K
14:33 454.32 454.41 454.31 454.41 655.1K
14:34 454.25 454.40 454.25 454.40 480.2K
14:35 454.57 454.57 454.43 454.44 737.0K
14:36 454.28 454.47 454.28 454.47 496.1K
14:37 454.49 454.51 454.27 454.27 706.0K
14:38 454.33 454.33 454.09 454.09 1,117.5K
14:39 454.14 454.17 453.72 453.72 1,004.0K
14:40 453.40 453.61 453.40 453.61 4,372.7K
14:41 453.38 453.46 453.38 453.42 1,908.2K
14:42 453.69 453.96 453.69 453.96 1,253.1K
14:43 453.93 453.93 453.81 453.86 1,858.3K
14:44 453.76 453.76 453.34 453.34 1,806.4K
14:45 453.45 453.59 453.42 453.42 2,092.7K
14:46 453.58 453.86 453.50 453.86 1,179.2K
14:47 453.83 453.89 453.77 453.78 1,648.8K
14:48 453.74 453.83 453.68 453.83 1,462.5K
14:49 453.73 453.77 453.71 453.77 1,366.9K
14:50 453.74 453.82 453.68 453.82 1,488.1K
14:51 453.82 453.94 453.77 453.94 2,337.1K
14:52 453.87 453.87 453.61 453.61 1,976.8K
14:53 453.69 453.81 453.69 453.79 2,112.3K
14:54 453.91 454.02 453.82 453.82 1,610.4K
14:55 453.84 453.91 453.84 453.91 2,472.9K
14:56 454.01 454.01 453.81 453.81 2,601.2K
14:57 453.85 453.98 453.75 453.98 3,003.0K
14:58 453.87 453.87 453.70 453.74 2,395.7K
14:59 453.75 453.90 453.48 453.59 57,987.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar