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
08:30 451.33 452.03 451.33 451.88 147.4K
08:31 451.71 451.83 451.49 451.83 43.8K
08:32 451.76 451.79 451.61 451.62 18.4K
08:33 451.44 451.50 451.44 451.46 16.2K
08:34 451.34 451.34 450.85 450.85 75.4K
08:35 450.87 450.96 450.87 450.96 46.2K
08:36 450.82 450.82 450.76 450.79 47.7K
08:37 450.84 450.84 450.52 450.52 15.9K
08:38 450.64 450.64 450.41 450.41 14.8K
08:39 450.49 450.56 450.49 450.55 10.9K
08:40 450.54 450.54 450.38 450.38 27.1K
08:41 450.35 450.67 450.33 450.67 72.8K
08:42 450.81 450.92 450.81 450.92 44.3K
08:43 451.01 451.01 450.55 450.55 26.5K
08:44 450.57 450.57 450.51 450.51 73.2K
08:45 450.63 450.72 450.57 450.61 58.1K
08:46 450.55 450.55 450.43 450.43 51.4K
08:47 450.31 450.31 450.10 450.10 59.9K
08:48 449.96 450.09 449.96 450.09 25.6K
08:49 450.08 450.08 449.70 449.70 81.6K
08:50 449.74 449.74 449.66 449.66 182.9K
08:51 449.62 449.62 449.14 449.16 63.9K
08:52 449.02 449.02 448.32 448.32 132.6K
08:53 448.41 448.41 447.95 447.95 96.4K
08:54 447.97 447.97 447.67 447.77 120.5K
08:55 447.74 447.75 447.70 447.70 104.8K
08:56 447.58 447.59 447.40 447.40 63.6K
08:57 447.41 447.58 447.35 447.49 133.3K
08:58 447.53 447.66 447.51 447.63 60.2K
08:59 447.95 447.95 447.77 447.79 105.9K
09:00 447.86 447.86 447.31 447.31 131.3K
09:01 447.41 447.41 447.25 447.28 98.8K
09:02 447.10 447.29 447.10 447.12 132.8K
09:03 446.97 447.19 446.97 447.18 187.5K
09:04 447.32 447.32 447.10 447.10 132.0K
09:05 447.10 447.25 447.10 447.25 1,088.2K
09:06 447.29 447.29 446.82 446.95 126.1K
09:07 446.95 446.95 446.61 446.68 157.2K
09:08 446.74 446.92 446.67 446.92 193.1K
09:09 446.90 446.90 446.72 446.73 95.3K
09:10 446.84 447.03 446.51 446.52 163.2K
09:11 446.51 446.62 446.39 446.40 119.9K
09:12 446.37 446.56 446.37 446.56 222.2K
09:13 446.56 446.83 446.56 446.83 60.7K
09:14 446.78 447.14 446.78 447.12 55.3K
09:15 447.21 447.33 447.20 447.33 71.6K
09:16 447.48 447.48 447.34 447.34 133.3K
09:17 447.39 447.44 447.38 447.44 66.1K
09:18 447.43 447.70 447.43 447.70 248.8K
09:19 447.87 447.91 447.75 447.75 144.0K
09:20 447.77 447.80 447.56 447.56 107.6K
09:21 447.57 447.71 447.56 447.71 114.3K
09:22 447.86 447.89 447.85 447.86 60.8K
09:23 447.86 447.87 447.79 447.79 83.0K
09:24 447.64 447.78 447.37 447.37 175.7K
09:25 447.41 447.65 447.41 447.59 86.2K
09:26 447.49 447.52 447.46 447.46 43.5K
09:27 447.45 447.50 447.42 447.42 75.9K
09:28 447.45 447.53 447.13 447.13 104.5K
09:29 447.18 447.39 447.11 447.38 80.3K
09:30 447.21 447.21 447.02 447.02 100.2K
09:31 447.11 447.11 446.98 446.98 183.0K
09:32 447.03 447.13 447.03 447.13 139.0K
09:33 447.11 447.27 447.11 447.27 160.5K
09:34 447.25 447.25 447.04 447.04 145.0K
09:35 447.01 447.29 447.01 447.29 148.9K
09:36 447.41 447.49 447.41 447.47 210.7K
09:37 447.54 447.56 447.53 447.53 103.4K
09:38 447.52 447.60 447.52 447.60 157.3K
09:39 447.59 447.64 447.57 447.60 205.7K
09:40 447.55 447.55 446.99 446.99 309.4K
09:41 446.95 447.18 446.95 447.15 73.6K
09:42 447.12 447.12 447.06 447.06 75.7K
09:43 447.13 447.14 447.12 447.12 148.9K
09:44 447.15 447.29 447.15 447.22 115.4K
09:45 447.11 447.20 446.96 446.96 220.6K
09:46 446.82 446.91 446.82 446.89 118.9K
09:47 446.94 446.94 446.78 446.78 111.8K
09:48 446.79 446.97 446.79 446.97 204.4K
09:49 446.88 446.88 446.69 446.80 609.6K
09:50 446.63 446.93 446.63 446.93 164.3K
09:51 447.01 447.03 446.96 446.96 227.7K
09:52 446.97 447.01 446.94 447.01 603.4K
09:53 446.93 447.15 446.87 447.15 88.5K
09:54 446.99 447.08 446.87 446.87 99.0K
09:55 446.88 447.05 446.88 447.04 129.9K
09:56 446.94 447.04 446.94 446.97 514.3K
09:57 446.69 446.88 446.69 446.88 75.2K
09:58 446.99 447.03 446.88 447.03 120.3K
09:59 446.98 446.99 446.85 446.85 322.1K
10:00 446.80 447.01 446.80 447.01 131.0K
10:01 447.13 447.14 447.03 447.03 81.1K
10:02 446.91 447.11 446.91 447.11 63.3K
10:03 446.88 446.93 446.86 446.86 178.0K
10:04 446.98 446.98 446.81 446.83 83.7K
10:05 446.90 446.90 446.84 446.84 95.5K
10:06 446.83 446.83 446.74 446.81 90.2K
10:07 446.71 446.80 446.71 446.80 104.3K
10:08 446.80 446.80 446.75 446.75 456.9K
10:09 446.73 446.73 446.59 446.63 85.0K
10:10 446.63 446.86 446.63 446.86 72.7K
10:11 446.94 446.94 446.91 446.91 147.6K
10:12 446.90 447.18 446.90 447.16 163.2K
10:13 447.20 447.20 446.77 446.80 285.3K
10:14 446.87 447.07 446.87 447.07 105.4K
10:15 447.08 447.08 446.92 446.92 174.5K
10:16 446.89 446.89 446.53 446.57 169.4K
10:17 446.61 446.66 446.61 446.63 97.2K
10:18 446.58 446.64 446.58 446.64 216.8K
10:19 446.70 446.70 446.57 446.64 113.1K
10:20 446.68 446.71 446.68 446.68 215.4K
10:21 446.65 446.65 446.51 446.61 239.4K
10:22 446.60 446.60 446.55 446.56 314.2K
10:23 446.44 446.51 446.29 446.29 347.5K
10:24 446.41 446.41 446.29 446.29 142.6K
10:25 446.26 446.47 446.26 446.47 126.4K
10:26 446.43 446.49 446.43 446.49 83.0K
10:27 446.50 446.53 446.43 446.53 70.8K
10:28 446.57 446.57 446.44 446.50 165.6K
10:29 446.52 446.58 446.49 446.56 73.8K
10:30 446.54 446.57 446.48 446.57 140.3K
10:31 446.71 446.71 446.63 446.68 74.3K
10:32 446.61 446.63 446.60 446.60 193.8K
10:33 446.60 446.71 446.56 446.71 128.7K
10:34 446.76 446.76 446.43 446.58 188.5K
10:35 446.62 446.71 446.62 446.71 56.3K
10:36 446.83 446.89 446.83 446.89 64.5K
10:37 446.88 446.88 446.60 446.72 284.8K
10:38 446.78 446.86 446.78 446.81 137.6K
10:39 446.85 446.88 446.84 446.84 115.3K
10:40 446.93 446.93 446.81 446.88 122.4K
10:41 446.89 446.91 446.83 446.89 310.7K
10:42 446.88 446.88 446.77 446.77 250.9K
10:43 446.71 446.75 446.70 446.70 108.9K
10:44 446.63 446.63 446.29 446.29 198.4K
10:45 446.31 446.31 446.25 446.25 144.2K
10:46 446.31 446.31 446.09 446.09 269.3K
10:47 446.05 446.11 446.00 446.09 102.5K
10:48 446.04 446.05 445.93 445.93 178.5K
10:49 446.04 446.07 446.02 446.02 204.2K
10:50 445.93 446.04 445.93 445.95 112.3K
10:51 445.93 446.07 445.93 446.07 150.4K
10:52 446.00 446.04 445.98 445.98 136.6K
10:53 445.96 446.01 445.96 445.97 1,162.3K
10:54 445.95 445.95 445.81 445.94 84.2K
10:55 446.00 446.00 445.90 445.94 109.6K
10:56 445.60 445.87 445.60 445.87 422.9K
10:57 445.84 445.88 445.80 445.88 119.9K
10:58 446.06 446.09 446.00 446.00 241.5K
10:59 446.13 446.15 446.13 446.15 60.3K
11:00 446.12 446.12 445.71 445.71 247.8K
11:01 445.87 445.93 445.87 445.88 208.2K
11:02 445.88 445.88 445.58 445.58 299.5K
11:03 445.33 445.49 445.33 445.46 150.1K
11:04 445.49 445.56 445.48 445.56 63.0K
11:05 445.58 445.73 445.58 445.72 142.1K
11:06 445.68 445.71 445.61 445.65 74.6K
11:07 445.68 445.71 445.66 445.69 139.0K
11:08 445.64 445.87 445.64 445.87 503.0K
11:09 445.92 446.01 445.92 446.01 209.9K
11:10 446.00 446.00 445.89 445.91 49.0K
11:11 445.91 445.91 445.83 445.85 117.1K
11:12 445.83 445.83 445.48 445.48 219.4K
11:13 445.45 445.57 445.45 445.55 80.1K
11:14 445.59 445.83 445.59 445.83 118.0K
11:15 445.89 445.89 445.52 445.52 188.2K
11:16 445.55 445.66 445.55 445.66 112.5K
11:17 445.66 445.66 445.63 445.63 86.6K
11:18 445.72 445.72 445.68 445.70 77.3K
11:19 445.75 445.85 445.75 445.85 351.0K
11:20 445.83 446.02 445.83 446.02 112.7K
11:21 446.15 446.17 446.11 446.17 123.7K
11:22 446.21 446.33 446.20 446.22 72.8K
11:23 446.24 446.24 446.14 446.19 84.7K
11:24 446.18 446.27 446.18 446.21 223.9K
11:25 446.29 446.29 445.81 445.81 271.4K
11:26 445.71 445.71 445.66 445.67 173.4K
11:27 445.71 445.75 445.69 445.75 65.7K
11:28 445.61 445.63 445.57 445.57 212.9K
11:29 445.06 445.06 444.73 444.73 460.3K
11:30 444.80 444.89 444.80 444.89 235.8K
11:31 444.86 444.91 444.86 444.91 112.8K
11:32 444.88 445.05 444.88 445.03 299.8K
11:33 445.08 445.12 445.01 445.01 940.9K
11:34 445.01 445.03 444.97 445.03 66.7K
11:35 445.00 445.03 444.98 444.98 151.9K
11:36 445.06 445.16 445.04 445.11 236.5K
11:37 445.14 445.15 445.11 445.11 98.3K
11:38 445.07 445.13 445.07 445.07 571.1K
11:39 445.02 445.03 445.01 445.03 392.5K
11:40 445.10 445.10 445.04 445.08 1,103.6K
11:41 445.07 445.11 445.04 445.11 88.5K
11:42 445.19 445.21 445.11 445.21 89.0K
11:43 445.30 445.39 445.30 445.36 205.0K
11:44 445.35 445.35 445.33 445.35 93.9K
11:45 445.36 445.37 445.35 445.37 102.8K
11:46 445.40 445.42 445.35 445.35 79.5K
11:47 445.35 445.36 445.26 445.26 54.5K
11:48 445.27 445.33 445.27 445.33 180.3K
11:49 445.32 445.32 445.23 445.30 311.9K
11:50 445.29 445.29 445.26 445.26 98.1K
11:51 445.27 445.36 445.20 445.20 204.5K
11:52 445.12 445.12 445.10 445.10 113.1K
11:53 445.15 445.27 445.15 445.27 77.5K
11:54 445.25 445.27 445.24 445.24 177.3K
11:55 445.28 445.28 445.20 445.28 69.6K
11:56 445.29 445.29 444.99 444.99 242.6K
11:57 445.01 445.03 444.99 445.02 176.4K
11:58 445.04 445.07 445.02 445.07 434.4K
11:59 445.03 445.26 445.03 445.26 130.8K
12:00 445.24 445.24 445.13 445.18 81.0K
12:01 445.16 445.22 445.16 445.19 90.0K
12:02 445.25 445.25 445.16 445.21 234.8K
12:03 445.21 445.24 445.16 445.16 220.7K
12:04 445.16 445.16 445.13 445.13 102.2K
12:05 445.18 445.20 445.12 445.12 70.3K
12:06 445.15 445.22 445.13 445.22 80.7K
12:07 445.29 445.32 445.28 445.32 104.2K
12:08 445.39 445.44 445.39 445.44 194.6K
12:09 445.41 445.41 445.37 445.38 89.8K
12:10 445.47 445.55 445.47 445.49 224.2K
12:11 445.53 445.64 445.53 445.63 95.0K
12:12 445.66 445.66 445.60 445.60 109.5K
12:13 445.65 445.66 445.61 445.61 250.6K
12:14 445.70 445.83 445.70 445.83 75.9K
12:15 445.84 445.88 445.78 445.78 105.0K
12:16 445.79 445.84 445.77 445.84 512.6K
12:17 445.93 445.93 445.86 445.91 65.7K
12:18 445.98 446.06 445.96 446.06 64.8K
12:19 446.02 446.02 445.92 445.98 158.8K
12:20 446.02 446.06 446.00 446.06 189.2K
12:21 446.06 446.06 446.01 446.01 242.9K
12:22 446.04 446.13 445.93 445.93 226.7K
12:23 445.74 445.81 445.74 445.81 158.1K
12:24 445.77 445.84 445.77 445.84 338.7K
12:25 445.84 445.84 445.66 445.69 66.6K
12:26 445.72 445.72 445.58 445.58 87.5K
12:27 445.66 445.76 445.66 445.76 197.4K
12:28 445.81 445.96 445.81 445.96 168.2K
12:29 446.08 446.09 446.04 446.04 239.5K
12:30 446.04 446.20 446.04 446.20 201.4K
12:31 446.22 446.22 445.86 445.86 296.9K
12:32 445.85 446.00 445.85 446.00 184.5K
12:33 445.97 445.97 445.86 445.92 322.0K
12:34 445.97 446.08 445.97 446.08 153.2K
12:35 446.15 446.21 445.81 445.81 335.6K
12:36 445.89 445.97 445.89 445.97 79.4K
12:37 446.11 446.46 446.11 446.46 185.9K
12:38 446.53 446.71 446.53 446.71 209.7K
12:39 446.86 447.17 446.86 447.17 110.8K
12:40 447.16 447.16 446.90 446.90 574.6K
12:41 447.02 447.02 446.83 446.83 245.6K
12:42 447.12 447.27 447.12 447.18 202.7K
12:43 447.14 447.20 447.14 447.17 285.3K
12:44 447.16 447.16 447.02 447.02 138.1K
12:45 446.84 446.84 446.55 446.56 403.1K
12:46 446.57 446.64 446.57 446.64 141.8K
12:47 446.68 446.68 446.62 446.68 104.3K
12:48 446.83 446.93 446.83 446.87 262.9K
12:49 446.96 446.96 446.61 446.61 206.5K
12:50 446.50 446.77 446.50 446.77 167.6K
12:51 446.72 446.78 446.71 446.73 171.9K
12:52 446.74 446.74 446.67 446.67 261.8K
12:53 446.79 446.86 446.78 446.78 109.3K
12:54 446.78 446.78 446.54 446.54 187.9K
12:55 446.56 446.56 446.50 446.55 101.1K
12:56 446.47 446.55 446.47 446.53 296.8K
12:57 446.64 446.65 446.58 446.58 106.8K
12:58 446.60 446.65 446.54 446.65 352.2K
12:59 446.64 446.64 446.57 446.61 175.5K
13:00 446.60 446.60 446.51 446.51 179.0K
13:01 446.08 446.11 446.08 446.11 383.3K
13:02 446.08 446.25 446.05 446.25 156.2K
13:03 446.24 446.37 446.24 446.34 85.7K
13:04 446.29 446.37 446.29 446.35 180.1K
13:05 446.01 446.26 446.01 446.24 347.6K
13:06 446.26 446.27 446.23 446.27 173.8K
13:07 446.27 446.28 446.13 446.13 224.2K
13:08 446.09 446.15 446.09 446.10 408.7K
13:09 446.10 446.15 446.06 446.15 215.5K
13:10 446.17 446.46 446.17 446.46 140.7K
13:11 446.47 446.52 446.47 446.50 101.4K
13:12 446.44 446.48 446.44 446.48 145.8K
13:13 446.51 446.51 446.46 446.49 94.6K
13:14 446.42 446.49 445.95 445.95 312.6K
13:15 446.05 446.21 446.05 446.21 159.2K
13:16 446.19 446.28 446.19 446.28 84.0K
13:17 446.25 446.27 446.23 446.23 108.4K
13:18 446.22 446.24 446.14 446.14 146.5K
13:19 446.17 446.21 446.16 446.21 97.0K
13:20 446.23 446.39 446.23 446.39 207.0K
13:21 446.39 446.39 446.20 446.36 217.4K
13:22 446.33 446.37 446.27 446.27 139.3K
13:23 446.35 446.48 446.35 446.48 93.3K
13:24 446.43 446.43 446.26 446.33 173.8K
13:25 446.13 446.15 446.08 446.12 280.9K
13:26 446.13 446.18 446.13 446.14 110.8K
13:27 446.15 446.32 446.15 446.32 194.3K
13:28 446.10 446.25 446.10 446.25 165.7K
13:29 446.19 446.35 446.19 446.35 188.9K
13:30 446.40 446.47 446.40 446.40 146.8K
13:31 446.38 446.38 446.17 446.22 148.0K
13:32 446.20 446.24 446.14 446.19 319.0K
13:33 446.21 446.21 446.07 446.10 169.7K
13:34 446.13 446.21 446.13 446.21 111.7K
13:35 446.40 446.46 446.40 446.46 179.8K
13:36 446.46 446.56 446.46 446.56 155.4K
13:37 446.58 446.58 446.39 446.44 187.2K
13:38 446.46 446.48 446.46 446.48 330.8K
13:39 446.57 446.61 446.57 446.59 84.4K
13:40 446.50 446.59 446.50 446.59 110.8K
13:41 446.68 446.68 446.43 446.43 169.4K
13:42 446.40 446.46 446.37 446.37 147.8K
13:43 446.44 446.44 446.35 446.35 92.6K
13:44 446.36 446.48 446.36 446.48 100.0K
13:45 446.35 446.43 446.35 446.41 348.9K
13:46 446.47 446.64 446.47 446.64 137.6K
13:47 446.71 446.71 446.35 446.35 329.1K
13:48 446.41 446.50 446.41 446.50 319.8K
13:49 446.48 446.53 446.34 446.34 207.1K
13:50 446.38 446.44 446.38 446.44 141.5K
13:51 446.40 446.40 445.97 446.00 358.8K
13:52 446.11 446.29 446.11 446.29 260.0K
13:53 446.13 446.21 446.13 446.18 163.4K
13:54 446.27 446.28 446.22 446.22 340.9K
13:55 446.10 446.20 446.10 446.17 167.5K
13:56 446.19 446.20 446.07 446.07 223.7K
13:57 445.70 445.83 445.70 445.83 240.7K
13:58 445.81 446.03 445.81 446.03 351.6K
13:59 446.19 446.19 446.11 446.15 147.8K
14:00 446.20 446.24 445.94 445.94 461.7K
14:01 445.82 445.82 445.67 445.67 358.8K
14:02 445.74 445.86 445.74 445.79 206.9K
14:03 445.81 445.81 445.64 445.77 349.7K
14:04 445.89 446.12 445.89 446.04 125.3K
14:05 446.14 446.14 445.73 445.77 321.3K
14:06 445.76 445.76 445.63 445.74 279.4K
14:07 445.62 445.87 445.62 445.87 394.8K
14:08 445.90 446.01 445.81 445.88 520.1K
14:09 445.99 446.18 445.99 446.18 157.3K
14:10 446.19 446.19 445.96 446.02 273.0K
14:11 445.87 445.98 445.83 445.98 403.5K
14:12 446.01 446.21 445.81 445.81 335.3K
14:13 445.89 446.47 445.89 446.47 192.8K
14:14 446.55 446.88 446.55 446.86 167.4K
14:15 446.97 447.13 446.97 447.13 170.8K
14:16 447.15 447.32 447.15 447.32 180.7K
14:17 447.45 447.51 447.45 447.51 189.8K
14:18 447.64 447.74 447.60 447.73 310.1K
14:19 447.70 447.70 447.12 447.21 247.4K
14:20 447.30 447.49 447.12 447.49 225.7K
14:21 447.49 447.49 447.38 447.45 221.2K
14:22 447.07 447.23 447.07 447.23 344.6K
14:23 447.26 447.50 447.26 447.50 193.2K
14:24 447.49 447.66 447.40 447.66 270.4K
14:25 447.63 447.67 446.98 447.07 437.3K
14:26 447.29 447.35 447.29 447.33 219.8K
14:27 447.40 447.70 447.40 447.70 250.8K
14:28 447.73 448.04 447.73 448.04 262.6K
14:29 448.15 448.15 448.00 448.00 208.9K
14:30 447.94 447.94 447.42 447.45 374.6K
14:31 447.42 447.42 447.24 447.24 330.2K
14:32 447.18 447.18 446.98 446.98 226.3K
14:33 446.93 446.93 446.59 446.67 295.4K
14:34 446.63 446.63 446.51 446.57 281.5K
14:35 446.48 446.50 446.42 446.50 193.5K
14:36 446.47 446.47 446.30 446.36 251.0K
14:37 446.26 446.31 446.26 446.31 174.4K
14:38 446.18 446.18 445.65 445.65 324.1K
14:39 445.84 445.92 445.84 445.84 198.8K
14:40 445.89 445.89 445.50 445.50 1,024.5K
14:41 445.34 445.34 445.16 445.16 886.7K
14:42 445.13 445.18 445.03 445.10 924.3K
14:43 445.11 445.11 444.97 444.99 776.8K
14:44 444.96 444.96 444.67 444.75 947.1K
14:45 444.71 444.88 444.70 444.88 1,183.3K
14:46 444.80 444.86 444.75 444.84 817.2K
14:47 444.77 444.77 444.56 444.58 956.4K
14:48 444.45 444.54 444.44 444.44 954.3K
14:49 444.61 444.61 444.50 444.57 1,176.6K
14:50 444.63 444.99 444.63 444.99 1,275.7K
14:51 445.20 445.35 445.20 445.35 1,298.8K
14:52 445.32 445.32 445.25 445.25 1,146.5K
14:53 445.30 445.38 445.26 445.35 1,191.3K
14:54 445.31 445.40 445.31 445.35 885.3K
14:55 445.43 445.43 445.41 445.41 1,333.0K
14:56 445.56 445.67 445.56 445.61 1,548.8K
14:57 445.59 445.59 445.45 445.45 1,422.6K
14:58 445.53 445.53 445.35 445.40 1,368.1K
14:59 445.62 445.93 445.58 445.93 22,195.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar