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
08:30 450.96 451.94 450.96 451.70 298.0K
08:31 451.69 451.84 451.69 451.84 9.7K
08:32 451.61 451.61 451.34 451.46 129.2K
08:33 451.49 451.61 451.47 451.47 38.5K
08:34 451.62 451.62 451.58 451.58 78.1K
08:35 451.89 451.89 451.65 451.65 98.2K
08:36 451.59 451.81 451.59 451.73 181.2K
08:37 451.84 451.84 451.49 451.49 164.6K
08:38 451.43 451.43 451.17 451.17 80.0K
08:39 451.05 451.23 451.05 451.22 125.3K
08:40 451.27 451.33 451.17 451.17 206.3K
08:41 451.19 451.29 451.13 451.22 30.9K
08:42 451.28 451.43 451.28 451.41 50.8K
08:43 451.46 451.47 451.34 451.34 70.3K
08:44 451.13 451.26 451.08 451.26 94.5K
08:45 451.18 451.18 450.97 450.97 114.7K
08:46 451.01 451.12 451.01 451.04 67.6K
08:47 450.99 451.00 450.96 451.00 80.2K
08:48 451.08 451.15 451.05 451.15 651.0K
08:49 451.12 451.12 450.82 450.82 358.8K
08:50 450.66 450.66 450.44 450.44 367.7K
08:51 450.51 450.56 450.48 450.51 94.9K
08:52 450.45 450.50 450.45 450.46 161.0K
08:53 450.48 450.52 450.48 450.52 72.0K
08:54 450.47 450.58 450.47 450.53 102.1K
08:55 450.56 450.57 450.50 450.52 68.9K
08:56 450.53 450.65 450.53 450.63 88.4K
08:57 450.65 450.65 450.48 450.54 97.2K
08:58 450.59 450.67 450.50 450.67 71.4K
08:59 450.65 450.65 450.53 450.53 49.0K
09:00 450.58 450.74 450.58 450.74 78.0K
09:01 450.66 450.71 450.57 450.71 73.1K
09:02 450.80 450.80 450.64 450.64 242.0K
09:03 450.59 450.75 450.59 450.75 109.6K
09:04 450.85 450.85 450.74 450.74 134.6K
09:05 450.69 450.69 450.62 450.69 324.3K
09:06 450.64 450.68 450.58 450.68 193.1K
09:07 450.70 450.70 450.51 450.54 202.7K
09:08 450.45 450.45 450.20 450.20 73.6K
09:09 450.04 450.05 449.65 449.65 110.2K
09:10 449.61 449.66 449.61 449.66 130.9K
09:11 449.72 449.72 449.61 449.65 93.3K
09:12 449.74 449.74 449.42 449.42 95.5K
09:13 449.44 449.46 449.44 449.44 82.4K
09:14 449.46 449.54 449.46 449.54 120.9K
09:15 449.60 449.60 449.56 449.56 106.4K
09:16 449.55 449.55 449.41 449.41 37.3K
09:17 449.59 449.59 449.42 449.42 146.3K
09:18 449.47 449.47 449.37 449.37 138.7K
09:19 449.37 449.37 449.22 449.30 82.7K
09:20 449.35 449.39 449.31 449.31 214.8K
09:21 449.28 449.28 449.16 449.22 51.4K
09:22 449.22 449.22 448.90 448.90 61.6K
09:23 448.82 448.87 448.47 448.47 166.9K
09:24 448.43 448.43 448.27 448.42 58.5K
09:25 448.41 448.50 448.41 448.49 107.6K
09:26 448.45 448.49 448.30 448.30 101.6K
09:27 448.26 448.26 448.13 448.14 89.4K
09:28 448.11 448.18 448.10 448.18 64.1K
09:29 448.22 448.22 448.20 448.21 46.3K
09:30 448.26 448.40 448.26 448.40 68.0K
09:31 448.39 448.48 448.39 448.48 68.6K
09:32 448.71 448.71 448.63 448.65 107.9K
09:33 448.62 448.62 448.57 448.57 67.6K
09:34 448.58 448.65 448.58 448.61 63.5K
09:35 448.63 448.63 448.47 448.47 74.7K
09:36 448.49 448.50 448.32 448.35 99.2K
09:37 448.35 448.45 448.29 448.45 103.7K
09:38 448.29 448.47 448.29 448.47 172.9K
09:39 448.56 448.75 448.56 448.75 62.7K
09:40 448.80 449.11 448.80 449.11 77.3K
09:41 449.16 449.16 449.05 449.05 87.3K
09:42 449.01 449.01 448.60 448.60 132.8K
09:43 448.60 448.64 448.58 448.64 92.5K
09:44 448.71 448.71 448.59 448.59 137.1K
09:45 448.56 448.65 448.56 448.62 69.0K
09:46 448.63 448.63 448.50 448.50 199.7K
09:47 448.37 448.37 448.09 448.09 202.2K
09:48 448.02 448.14 448.02 448.07 224.6K
09:49 447.97 448.23 447.88 448.20 1,170.9K
09:50 448.31 448.31 448.27 448.31 435.5K
09:51 448.28 448.36 448.28 448.28 116.7K
09:52 448.26 448.35 448.25 448.25 194.6K
09:53 448.38 448.76 448.38 448.76 290.8K
09:54 448.64 448.64 448.43 448.43 146.7K
09:55 448.31 448.31 448.25 448.27 842.9K
09:56 448.14 448.52 448.14 448.41 553.7K
09:57 448.42 448.42 448.21 448.21 1,561.0K
09:58 448.28 448.28 448.18 448.21 1,238.3K
09:59 448.24 448.24 448.07 448.07 719.5K
10:00 448.39 448.51 448.39 448.51 231.9K
10:01 448.41 448.41 448.32 448.32 423.3K
10:02 448.26 448.27 448.15 448.15 56.5K
10:03 448.18 448.18 448.05 448.08 131.7K
10:04 448.01 448.02 447.88 447.88 54.7K
10:05 447.83 447.83 447.81 447.81 598.4K
10:06 447.79 447.89 447.78 447.89 684.7K
10:07 447.98 448.10 447.98 448.10 222.8K
10:08 448.06 448.07 448.02 448.04 48.1K
10:09 448.06 448.06 447.82 447.82 88.1K
10:10 447.86 447.86 447.80 447.80 72.0K
10:11 447.81 447.81 447.76 447.76 55.0K
10:12 447.71 447.90 447.71 447.90 58.4K
10:13 447.95 448.21 447.94 448.17 162.2K
10:14 448.12 448.19 448.10 448.14 24.6K
10:15 448.14 448.14 448.08 448.13 24.7K
10:16 447.99 448.05 447.98 448.05 117.6K
10:17 448.02 448.15 448.02 448.15 47.4K
10:18 448.09 448.09 448.05 448.05 35.2K
10:19 448.06 448.06 447.89 447.95 26.6K
10:20 447.94 447.94 447.90 447.94 57.3K
10:21 447.92 447.92 447.81 447.81 132.0K
10:22 447.79 447.98 447.58 447.96 90.2K
10:23 447.95 447.96 447.89 447.89 31.3K
10:24 448.21 448.21 448.08 448.08 194.2K
10:25 448.14 448.14 447.93 447.93 128.1K
10:26 447.91 447.93 447.88 447.88 54.1K
10:27 447.92 447.95 447.91 447.95 98.2K
10:28 448.08 448.08 448.04 448.06 50.0K
10:29 448.13 448.13 448.09 448.09 124.0K
10:30 448.22 448.35 448.21 448.35 112.1K
10:31 448.29 448.35 448.29 448.35 20.2K
10:32 448.29 448.40 448.27 448.27 49.7K
10:33 448.20 448.20 448.08 448.08 80.4K
10:34 447.99 448.07 447.97 448.07 62.1K
10:35 448.04 448.04 448.02 448.02 85.5K
10:36 448.03 448.04 447.97 448.02 67.7K
10:37 447.99 448.16 447.99 448.08 117.9K
10:38 448.03 448.17 448.03 448.17 148.5K
10:39 448.61 448.61 448.43 448.50 162.5K
10:40 448.37 448.40 448.29 448.29 103.8K
10:41 448.26 448.26 448.14 448.23 135.6K
10:42 448.17 448.17 448.01 448.01 49.6K
10:43 448.00 448.00 447.88 447.88 45.2K
10:44 447.83 447.86 447.78 447.78 28.0K
10:45 447.81 447.81 447.74 447.74 38.8K
10:46 447.64 447.65 447.63 447.65 49.7K
10:47 447.65 448.08 447.65 447.93 162.9K
10:48 447.88 447.88 447.70 447.70 99.7K
10:49 447.74 447.88 447.60 447.88 193.1K
10:50 447.99 447.99 447.82 447.97 65.0K
10:51 447.94 448.11 447.94 448.03 51.2K
10:52 448.00 448.00 447.83 447.84 39.7K
10:53 447.86 447.91 447.85 447.88 49.3K
10:54 447.88 447.97 447.88 447.97 42.6K
10:55 447.94 447.94 447.87 447.93 57.6K
10:56 447.94 448.38 447.94 448.24 168.7K
10:57 448.20 448.21 448.08 448.08 46.9K
10:58 448.07 448.07 447.98 447.99 52.8K
10:59 447.85 448.09 447.82 448.09 315.0K
11:00 448.23 448.23 448.06 448.06 65.4K
11:01 448.02 448.12 448.02 448.11 76.3K
11:02 448.08 448.08 447.99 448.04 80.3K
11:03 448.03 448.09 448.03 448.06 36.0K
11:04 448.15 448.21 448.15 448.20 252.7K
11:05 448.20 448.20 448.10 448.10 30.5K
11:06 448.09 448.14 448.05 448.14 73.5K
11:07 448.07 448.10 448.01 448.01 50.9K
11:08 447.97 447.97 447.92 447.94 76.7K
11:09 447.97 447.97 447.82 447.82 43.2K
11:10 447.76 447.80 447.71 447.80 104.3K
11:11 447.82 447.83 447.76 447.76 42.8K
11:12 447.67 447.67 447.63 447.63 90.8K
11:13 447.56 447.58 447.40 447.40 146.7K
11:14 447.37 447.40 447.34 447.34 127.1K
11:15 447.28 447.28 447.15 447.15 101.4K
11:16 447.15 447.16 447.10 447.13 67.7K
11:17 447.15 447.24 447.15 447.22 67.9K
11:18 447.21 447.34 447.21 447.23 35.5K
11:19 447.30 447.33 447.28 447.30 94.0K
11:20 447.25 447.32 447.25 447.32 36.7K
11:21 447.34 447.40 447.24 447.24 119.7K
11:22 447.29 447.30 447.23 447.30 110.3K
11:23 447.19 447.37 447.18 447.37 50.6K
11:24 447.26 447.34 447.26 447.30 90.5K
11:25 447.40 447.40 447.38 447.38 43.3K
11:26 447.37 447.45 447.37 447.40 64.2K
11:27 447.35 447.44 447.32 447.32 144.2K
11:28 447.41 447.41 447.29 447.30 80.0K
11:29 447.40 447.40 447.35 447.36 66.2K
11:30 447.26 447.31 447.26 447.28 52.0K
11:31 447.35 447.49 447.35 447.49 293.1K
11:32 447.48 447.72 447.48 447.72 235.2K
11:33 447.77 447.97 447.77 447.97 274.6K
11:34 448.10 448.36 448.10 448.36 238.6K
11:35 448.40 448.59 448.40 448.59 98.3K
11:36 448.65 448.65 448.51 448.61 118.8K
11:37 448.61 448.73 448.61 448.73 113.8K
11:38 448.76 448.82 448.75 448.79 40.8K
11:39 448.79 448.79 448.61 448.61 75.9K
11:40 448.41 448.41 448.32 448.32 905.1K
11:41 448.23 448.26 448.23 448.26 99.6K
11:42 448.25 448.29 448.15 448.29 39.8K
11:43 448.26 448.29 448.25 448.25 57.9K
11:44 448.26 448.28 448.26 448.26 229.8K
11:45 448.13 448.13 448.03 448.06 1,144.3K
11:46 447.97 447.97 447.92 447.92 243.4K
11:47 447.94 447.94 447.81 447.81 100.0K
11:48 447.79 447.87 447.79 447.84 266.1K
11:49 447.88 447.88 447.69 447.71 128.9K
11:50 447.77 447.77 447.69 447.70 138.1K
11:51 447.61 447.61 447.58 447.58 368.2K
11:52 447.64 447.64 447.52 447.52 129.2K
11:53 447.44 447.44 447.40 447.44 232.5K
11:54 447.47 447.47 447.37 447.42 152.9K
11:55 447.32 447.63 447.32 447.61 311.6K
11:56 447.59 447.71 447.55 447.71 71.3K
11:57 447.62 447.62 447.50 447.52 329.1K
11:58 447.54 447.54 447.44 447.45 93.0K
11:59 447.29 447.64 447.29 447.48 242.7K
12:00 447.59 447.59 447.47 447.49 203.2K
12:01 447.49 447.49 447.31 447.40 572.7K
12:02 447.39 447.39 446.79 446.79 194.5K
12:03 446.88 447.01 446.88 447.01 122.3K
12:04 447.06 447.06 446.64 446.64 62.8K
12:05 446.64 446.64 446.56 446.59 83.7K
12:06 446.60 446.61 446.57 446.60 73.5K
12:07 446.54 446.61 446.53 446.61 113.6K
12:08 446.65 446.65 446.60 446.60 115.9K
12:09 446.57 446.62 446.57 446.62 72.3K
12:10 446.61 446.61 446.44 446.44 114.5K
12:11 446.25 446.25 446.14 446.14 197.9K
12:12 446.18 446.25 446.17 446.25 76.7K
12:13 446.30 446.30 446.23 446.25 79.7K
12:14 446.23 446.23 446.16 446.19 58.1K
12:15 446.24 446.34 446.24 446.34 55.6K
12:16 446.20 446.20 446.06 446.10 165.5K
12:17 446.11 446.14 446.05 446.05 148.8K
12:18 445.96 445.98 445.94 445.95 77.3K
12:19 445.94 445.94 445.90 445.90 77.2K
12:20 445.88 445.93 445.88 445.90 126.9K
12:21 445.92 446.09 445.92 446.09 72.3K
12:22 446.15 446.20 446.05 446.20 129.5K
12:23 445.86 445.91 445.86 445.86 209.0K
12:24 445.93 445.93 445.78 445.78 130.1K
12:25 445.77 445.78 445.75 445.75 222.9K
12:26 445.63 445.64 445.59 445.59 96.5K
12:27 445.58 445.58 445.45 445.45 114.3K
12:28 445.45 445.51 445.45 445.51 137.9K
12:29 445.56 445.62 445.56 445.58 118.0K
12:30 445.72 445.76 445.71 445.76 79.0K
12:31 445.76 445.84 445.76 445.83 87.9K
12:32 445.82 445.88 445.82 445.87 56.5K
12:33 445.86 446.01 445.86 446.01 92.2K
12:34 446.14 446.14 446.12 446.13 71.4K
12:35 446.26 446.26 446.20 446.26 228.2K
12:36 446.22 446.38 446.22 446.38 102.0K
12:37 446.36 446.60 446.36 446.60 70.2K
12:38 446.61 446.64 446.61 446.64 62.3K
12:39 446.74 446.80 446.74 446.78 63.1K
12:40 446.78 446.90 446.78 446.90 85.2K
12:41 446.90 446.99 446.90 446.93 88.1K
12:42 446.92 446.92 446.88 446.88 124.2K
12:43 446.82 446.82 446.76 446.76 92.8K
12:44 446.79 446.87 446.79 446.87 82.7K
12:45 446.85 446.91 446.85 446.91 79.0K
12:46 446.93 446.93 446.83 446.83 66.7K
12:47 446.86 446.86 446.76 446.76 115.3K
12:48 446.76 446.93 446.76 446.93 66.1K
12:49 446.83 446.99 446.83 446.99 181.0K
12:50 447.02 447.04 446.95 447.04 144.9K
12:51 447.06 447.13 447.06 447.13 73.7K
12:52 447.14 447.32 447.14 447.32 127.9K
12:53 447.28 447.28 447.19 447.19 112.2K
12:54 447.15 447.16 447.12 447.12 70.8K
12:55 447.14 447.27 447.14 447.27 72.8K
12:56 447.26 447.29 447.25 447.26 59.3K
12:57 447.25 447.25 447.19 447.24 70.0K
12:58 447.21 447.32 447.21 447.27 72.9K
12:59 447.29 447.38 447.29 447.38 54.6K
13:00 447.32 447.42 447.32 447.41 90.1K
13:01 447.41 447.49 447.41 447.45 72.8K
13:02 447.47 447.54 447.46 447.46 143.5K
13:03 447.48 447.48 447.43 447.44 42.8K
13:04 447.54 447.56 447.48 447.56 81.5K
13:05 447.57 447.62 447.57 447.61 57.6K
13:06 447.62 447.68 447.62 447.68 76.1K
13:07 447.71 447.71 447.62 447.62 89.7K
13:08 447.57 447.60 447.56 447.56 103.0K
13:09 447.49 447.49 447.35 447.35 46.4K
13:10 447.37 447.42 447.34 447.34 96.2K
13:11 447.32 447.34 447.32 447.34 68.9K
13:12 447.31 447.31 446.99 446.99 106.6K
13:13 447.00 447.09 446.92 447.09 115.6K
13:14 447.07 447.09 447.04 447.06 178.6K
13:15 447.09 447.14 447.00 447.09 106.7K
13:16 447.10 447.19 447.05 447.19 68.4K
13:17 447.15 447.22 447.15 447.20 167.6K
13:18 447.18 447.18 447.15 447.15 54.0K
13:19 447.19 447.19 447.10 447.11 55.4K
13:20 447.10 447.16 447.10 447.15 54.7K
13:21 447.15 447.17 447.09 447.17 54.1K
13:22 447.17 447.17 447.16 447.16 87.0K
13:23 447.15 447.23 447.15 447.22 60.0K
13:24 447.24 447.24 447.19 447.21 56.3K
13:25 447.19 447.21 447.19 447.20 46.2K
13:26 447.18 447.18 447.12 447.12 157.1K
13:27 447.11 447.15 447.11 447.13 137.9K
13:28 447.15 447.16 447.15 447.15 62.4K
13:29 447.13 447.16 447.09 447.13 106.7K
13:30 447.07 447.17 447.07 447.17 238.5K
13:31 447.14 447.18 447.10 447.13 64.9K
13:32 447.14 447.14 447.09 447.13 190.2K
13:33 447.10 447.12 447.03 447.03 86.1K
13:34 447.04 447.04 446.82 446.82 401.1K
13:35 446.83 446.87 446.82 446.87 729.1K
13:36 446.82 447.29 446.82 447.29 291.6K
13:37 447.29 447.37 447.29 447.37 263.1K
13:38 447.36 447.38 447.24 447.38 232.0K
13:39 447.44 447.51 447.27 447.51 365.9K
13:40 447.53 447.55 447.47 447.47 81.6K
13:41 447.43 447.58 447.43 447.50 71.9K
13:42 447.54 447.54 447.43 447.47 313.7K
13:43 447.49 447.51 447.38 447.38 215.2K
13:44 447.46 447.65 447.44 447.59 436.7K
13:45 447.60 447.60 447.52 447.52 436.9K
13:46 447.52 447.58 447.52 447.58 200.8K
13:47 447.73 447.73 447.57 447.57 103.5K
13:48 447.61 447.66 447.52 447.52 163.2K
13:49 447.57 447.62 447.39 447.39 73.2K
13:50 447.56 447.65 447.51 447.65 249.8K
13:51 447.77 447.77 447.72 447.72 125.4K
13:52 447.88 447.88 447.84 447.86 89.8K
13:53 447.87 447.90 447.84 447.90 100.8K
13:54 447.98 448.20 447.92 448.06 283.6K
13:55 448.09 448.13 448.06 448.13 289.9K
13:56 448.08 448.17 448.08 448.17 157.6K
13:57 448.23 448.23 448.15 448.15 212.9K
13:58 448.14 448.16 447.90 447.90 97.2K
13:59 447.93 448.09 447.93 448.04 77.9K
14:00 447.97 448.08 447.97 448.08 242.4K
14:01 448.15 448.15 448.09 448.09 104.3K
14:02 448.15 448.21 448.12 448.21 98.1K
14:03 448.24 448.26 448.20 448.20 35.8K
14:04 448.20 448.20 448.10 448.19 161.3K
14:05 448.20 448.23 448.18 448.22 71.1K
14:06 448.25 448.25 448.14 448.14 160.0K
14:07 448.18 448.20 448.13 448.20 77.4K
14:08 448.32 448.38 448.31 448.37 280.7K
14:09 448.33 448.48 448.33 448.48 127.2K
14:10 448.49 448.52 448.49 448.50 105.9K
14:11 448.45 448.46 448.41 448.41 148.0K
14:12 448.44 448.45 448.39 448.39 75.1K
14:13 448.46 448.46 448.44 448.45 111.0K
14:14 448.48 448.60 448.48 448.60 106.6K
14:15 448.64 448.77 448.64 448.74 87.8K
14:16 448.68 448.83 448.67 448.83 85.9K
14:17 448.85 448.88 448.77 448.77 122.3K
14:18 448.77 448.80 448.77 448.77 84.8K
14:19 448.86 448.88 448.80 448.87 86.7K
14:20 448.95 449.05 448.95 449.05 116.8K
14:21 449.00 449.00 448.88 448.88 95.3K
14:22 448.96 448.96 448.77 448.91 150.4K
14:23 448.94 449.13 448.94 449.11 245.4K
14:24 449.11 449.35 449.11 449.35 203.2K
14:25 449.47 449.50 449.22 449.22 330.5K
14:26 449.09 449.25 449.09 449.18 142.1K
14:27 449.22 449.22 448.99 449.01 428.6K
14:28 449.01 449.01 448.85 448.88 249.4K
14:29 449.09 449.12 448.83 448.83 813.0K
14:30 448.84 449.06 448.84 449.06 1,143.5K
14:31 448.84 449.00 448.78 448.92 382.4K
14:32 448.90 448.98 448.87 448.92 322.0K
14:33 449.11 449.39 449.09 449.39 840.2K
14:34 449.04 449.23 449.04 449.17 578.2K
14:35 449.14 449.34 449.14 449.28 406.6K
14:36 449.27 449.27 448.92 449.20 424.5K
14:37 449.22 449.37 449.15 449.37 495.6K
14:38 449.20 449.29 449.20 449.25 422.3K
14:39 449.23 449.27 449.22 449.27 399.8K
14:40 449.27 449.27 449.11 449.11 719.8K
14:41 449.15 449.25 448.78 448.78 1,509.1K
14:42 448.82 448.86 448.77 448.86 616.6K
14:43 448.76 448.95 448.71 448.95 648.5K
14:44 448.97 449.20 448.97 449.17 638.4K
14:45 449.11 449.17 449.11 449.12 728.3K
14:46 449.22 449.22 448.89 448.89 1,006.4K
14:47 449.01 449.01 448.80 448.85 764.9K
14:48 448.79 449.10 448.79 449.10 655.9K
14:49 449.07 449.14 448.71 448.71 560.2K
14:50 448.75 448.87 448.75 448.87 916.7K
14:51 448.88 449.03 448.88 448.90 667.0K
14:52 448.85 448.85 448.78 448.79 454.5K
14:53 448.82 449.01 448.82 448.95 1,096.0K
14:54 448.91 448.99 448.89 448.99 805.8K
14:55 448.99 448.99 448.83 448.83 760.1K
14:56 448.82 448.96 448.82 448.96 486.6K
14:57 448.98 449.08 448.98 449.04 763.4K
14:58 448.76 448.94 448.76 448.94 938.7K
14:59 449.05 449.05 448.70 448.72 6,563.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar