S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ Mexiko →
547.65
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:30 447.43 448.77 447.43 448.77 297.5K
08:31 448.93 449.23 448.82 449.23 217.4K
08:32 449.40 449.53 449.40 449.40 305.7K
08:33 449.36 449.59 449.36 449.49 28.4K
08:34 449.50 449.86 449.50 449.86 44.1K
08:35 449.97 450.42 449.97 450.42 126.5K
08:36 450.50 450.58 450.27 450.27 117.3K
08:37 450.23 450.23 449.96 449.96 640.8K
08:38 449.93 449.93 449.80 449.80 50.3K
08:39 449.86 449.95 449.86 449.95 88.8K
08:40 449.84 449.86 449.80 449.86 51.6K
08:41 449.87 449.89 449.77 449.77 149.6K
08:42 449.77 449.84 449.75 449.79 55.0K
08:43 449.76 449.99 449.76 449.99 49.1K
08:44 449.94 450.05 449.94 450.05 92.4K
08:45 450.05 450.43 450.05 450.43 38.7K
08:46 450.40 450.40 450.31 450.37 183.0K
08:47 450.41 450.41 450.37 450.38 50.7K
08:48 450.43 450.65 450.43 450.65 66.8K
08:49 450.58 450.67 450.51 450.51 229.2K
08:50 450.57 450.66 450.56 450.66 399.2K
08:51 450.61 450.61 450.45 450.50 76.9K
08:52 450.53 450.53 450.39 450.39 212.7K
08:53 450.34 450.34 450.18 450.18 149.1K
08:54 450.19 450.22 450.00 450.22 221.7K
08:55 450.09 450.42 450.09 450.42 509.9K
08:56 450.44 450.50 450.43 450.48 67.7K
08:57 450.46 450.52 449.90 449.90 423.3K
08:58 449.74 449.74 449.45 449.45 179.3K
08:59 449.37 449.37 449.36 449.36 87.1K
09:00 449.34 449.35 449.29 449.35 323.5K
09:01 449.04 449.04 448.75 448.82 158.7K
09:02 448.43 448.43 448.24 448.26 123.3K
09:03 448.25 449.30 448.25 449.19 294.4K
09:04 449.06 449.06 448.96 448.96 219.2K
09:05 448.89 449.67 448.89 449.67 145.0K
09:06 449.71 449.71 449.51 449.61 154.7K
09:07 449.50 449.66 449.36 449.66 340.9K
09:08 449.81 449.85 449.70 449.77 302.3K
09:09 449.77 449.81 449.69 449.69 77.0K
09:10 449.61 449.61 449.49 449.57 164.5K
09:11 449.65 449.93 449.65 449.93 219.1K
09:12 449.96 449.96 449.83 449.83 148.6K
09:13 449.78 449.78 449.61 449.62 70.3K
09:14 449.63 449.73 449.63 449.73 303.7K
09:15 449.77 449.77 449.61 449.61 88.8K
09:16 449.62 449.67 449.53 449.53 134.5K
09:17 449.51 449.51 449.38 449.38 122.9K
09:18 449.52 449.63 449.44 449.63 54.9K
09:19 449.57 449.92 449.57 449.92 157.9K
09:20 450.00 450.11 450.00 450.11 107.2K
09:21 450.24 450.36 450.16 450.36 871.2K
09:22 450.44 450.62 450.44 450.55 98.7K
09:23 450.51 451.28 450.51 451.28 384.1K
09:24 451.29 451.37 451.28 451.37 74.1K
09:25 451.30 451.35 451.24 451.35 134.3K
09:26 451.32 451.90 451.32 451.87 214.3K
09:27 451.77 452.45 451.77 452.45 311.8K
09:28 452.28 452.40 452.28 452.40 797.8K
09:29 452.25 452.43 452.25 452.43 163.3K
09:30 452.34 452.43 452.22 452.22 94.0K
09:31 452.14 452.39 452.14 452.39 165.9K
09:32 452.23 452.45 452.23 452.45 133.2K
09:33 452.37 452.39 452.28 452.38 179.5K
09:34 452.29 452.33 452.23 452.23 135.7K
09:35 452.26 452.30 452.17 452.17 182.9K
09:36 452.09 452.24 452.09 452.24 267.8K
09:37 452.17 452.20 452.17 452.17 257.4K
09:38 452.16 452.16 452.00 452.07 241.9K
09:39 452.12 452.12 451.80 451.86 245.0K
09:40 451.84 451.92 451.84 451.87 167.2K
09:41 451.80 451.80 451.67 451.67 312.3K
09:42 451.60 451.60 451.45 451.45 284.7K
09:43 451.28 451.28 451.14 451.14 243.7K
09:44 451.03 451.14 451.03 451.14 374.4K
09:45 451.05 451.10 450.80 451.10 334.8K
09:46 451.14 451.14 451.07 451.10 173.3K
09:47 451.04 451.04 450.90 450.90 274.9K
09:48 450.79 450.79 450.66 450.74 188.0K
09:49 450.80 450.80 450.72 450.72 48.2K
09:50 450.89 450.90 450.86 450.90 251.0K
09:51 450.92 450.92 450.86 450.90 303.3K
09:52 450.84 450.91 450.84 450.84 146.4K
09:53 450.87 451.08 450.87 451.08 107.2K
09:54 450.95 451.09 450.95 451.09 69.3K
09:55 451.08 451.17 451.08 451.17 131.0K
09:56 451.31 451.42 451.31 451.42 197.9K
09:57 451.43 451.67 451.43 451.67 61.9K
09:58 451.66 451.66 451.60 451.66 73.9K
09:59 451.62 451.62 451.59 451.62 57.5K
10:00 451.56 452.24 451.56 452.24 232.7K
10:01 452.24 452.33 452.18 452.18 90.6K
10:02 452.19 452.19 452.13 452.16 169.2K
10:03 452.16 452.16 452.02 452.02 145.0K
10:04 452.05 452.18 452.01 452.18 56.1K
10:05 452.19 452.23 452.17 452.17 58.4K
10:06 452.17 452.24 452.06 452.24 110.2K
10:07 452.23 452.49 452.23 452.49 258.5K
10:08 452.48 452.48 452.41 452.48 74.6K
10:09 452.45 452.45 452.36 452.36 217.4K
10:10 452.34 452.34 452.21 452.21 303.1K
10:11 452.20 452.20 452.16 452.16 138.9K
10:12 452.06 452.43 452.06 452.35 214.2K
10:13 452.34 452.34 452.31 452.31 59.7K
10:14 452.32 452.41 452.32 452.38 213.5K
10:15 452.41 452.44 452.36 452.40 218.2K
10:16 452.34 452.45 452.34 452.45 235.3K
10:17 452.45 452.45 452.28 452.28 151.9K
10:18 452.68 452.69 452.62 452.69 182.2K
10:19 452.58 452.64 452.51 452.51 129.8K
10:20 452.55 452.55 452.47 452.47 137.4K
10:21 452.44 452.44 452.30 452.30 123.7K
10:22 452.37 452.37 452.23 452.28 73.4K
10:23 452.27 452.31 452.15 452.15 350.1K
10:24 452.14 452.14 451.93 451.93 185.1K
10:25 451.90 451.90 451.75 451.75 433.0K
10:26 451.88 451.90 451.83 451.89 247.0K
10:27 451.90 451.94 451.89 451.93 465.6K
10:28 451.92 451.98 451.90 451.90 185.0K
10:29 451.92 451.92 451.87 451.91 145.9K
10:30 451.91 451.91 451.79 451.79 153.3K
10:31 451.74 451.89 451.71 451.89 310.9K
10:32 451.85 451.85 451.73 451.73 79.1K
10:33 451.74 451.80 451.71 451.71 205.1K
10:34 451.71 451.83 451.71 451.83 274.0K
10:35 451.89 451.89 451.82 451.82 276.6K
10:36 451.85 451.85 451.80 451.81 90.2K
10:37 451.73 451.80 451.73 451.79 98.3K
10:38 451.79 451.79 451.74 451.74 420.1K
10:39 451.84 451.85 451.80 451.80 177.6K
10:40 451.91 452.05 451.91 452.03 267.3K
10:41 452.01 452.01 451.92 451.99 164.5K
10:42 452.04 452.10 452.04 452.05 143.8K
10:43 452.03 452.07 452.03 452.05 205.9K
10:44 452.02 452.15 452.02 452.15 210.2K
10:45 452.15 452.17 452.05 452.07 401.5K
10:46 452.09 452.11 452.05 452.11 206.5K
10:47 452.16 452.16 452.01 452.04 72.8K
10:48 452.02 452.02 451.93 452.01 131.7K
10:49 452.05 452.07 452.05 452.07 430.9K
10:50 452.05 452.05 452.02 452.04 155.0K
10:51 452.02 452.08 452.02 452.05 468.1K
10:52 452.17 452.17 452.03 452.03 816.2K
10:53 452.04 452.16 452.00 452.16 169.6K
10:54 452.11 452.20 452.11 452.19 277.9K
10:55 452.11 452.11 451.80 451.80 229.8K
10:56 451.81 451.81 451.78 451.78 162.0K
10:57 451.83 451.86 451.80 451.82 167.0K
10:58 451.80 451.80 451.65 451.68 143.8K
10:59 451.71 451.71 451.65 451.67 1,059.5K
11:00 451.65 451.71 451.65 451.68 97.0K
11:01 451.66 451.67 451.57 451.57 144.8K
11:02 451.56 451.74 451.56 451.74 305.3K
11:03 451.86 452.01 451.86 452.01 105.7K
11:04 451.98 452.08 451.98 452.08 242.9K
11:05 452.12 452.12 452.03 452.04 107.0K
11:06 452.00 452.14 452.00 452.14 182.1K
11:07 452.08 452.20 452.08 452.16 174.6K
11:08 452.12 452.12 452.05 452.05 68.9K
11:09 452.17 452.17 452.08 452.08 191.8K
11:10 452.11 452.11 452.01 452.11 414.2K
11:11 452.10 452.13 452.08 452.08 290.2K
11:12 452.12 452.14 452.05 452.11 314.1K
11:13 452.15 452.15 452.08 452.11 161.2K
11:14 452.09 452.12 452.04 452.07 547.2K
11:15 452.07 452.07 451.95 451.95 172.4K
11:16 452.03 452.12 452.03 452.12 435.8K
11:17 452.11 452.11 452.05 452.05 201.0K
11:18 452.05 452.29 452.05 452.29 1,500.4K
11:19 452.15 452.19 452.15 452.15 647.8K
11:20 452.12 452.26 452.12 452.25 177.1K
11:21 452.20 452.40 452.20 452.33 159.6K
11:22 452.29 452.38 452.29 452.36 233.8K
11:23 452.37 452.37 452.25 452.33 70.9K
11:24 452.31 452.46 452.31 452.46 525.5K
11:25 452.48 452.48 452.41 452.45 210.3K
11:26 452.37 452.42 452.29 452.29 208.0K
11:27 452.25 452.29 452.25 452.27 199.6K
11:28 452.31 452.31 452.20 452.20 282.3K
11:29 452.15 452.16 451.97 451.97 160.8K
11:30 451.92 451.95 451.90 451.95 658.5K
11:31 451.95 451.95 451.84 451.84 101.0K
11:32 451.79 451.79 451.69 451.76 223.5K
11:33 451.72 451.72 451.55 451.62 900.1K
11:34 451.64 451.68 451.64 451.68 211.9K
11:35 451.70 451.73 451.70 451.73 390.9K
11:36 451.71 451.79 451.68 451.68 118.0K
11:37 451.68 451.68 451.65 451.68 429.4K
11:38 451.56 451.57 451.55 451.56 90.7K
11:39 451.54 451.54 451.49 451.54 256.9K
11:40 451.48 451.52 451.47 451.47 232.9K
11:41 451.49 451.57 451.49 451.53 102.5K
11:42 451.60 451.73 451.60 451.73 132.4K
11:43 451.71 451.80 451.71 451.75 255.7K
11:44 451.74 451.85 451.74 451.85 150.3K
11:45 451.82 451.88 451.82 451.88 136.1K
11:46 451.83 451.89 451.81 451.81 121.6K
11:47 451.74 451.74 451.58 451.58 161.3K
11:48 451.55 451.65 451.55 451.65 129.1K
11:49 451.64 451.65 451.58 451.58 275.3K
11:50 451.53 451.56 451.50 451.56 197.0K
11:51 451.50 451.69 451.50 451.69 228.7K
11:52 451.66 451.66 451.55 451.56 388.3K
11:53 451.57 451.62 451.56 451.62 324.8K
11:54 451.62 451.73 451.62 451.73 74.8K
11:55 451.72 451.77 451.70 451.70 109.0K
11:56 451.76 451.87 451.76 451.87 224.0K
11:57 451.88 451.94 451.83 451.94 95.4K
11:58 451.79 451.79 451.69 451.74 145.8K
11:59 452.06 452.13 452.06 452.13 222.0K
12:00 452.38 452.55 452.38 452.46 315.9K
12:01 452.40 452.40 452.26 452.34 112.7K
12:02 452.33 452.37 452.31 452.35 388.8K
12:03 452.37 452.37 452.29 452.29 143.0K
12:04 452.19 452.22 452.16 452.22 123.0K
12:05 452.17 452.17 452.10 452.10 213.3K
12:06 452.23 452.23 452.15 452.16 115.7K
12:07 452.17 452.23 452.17 452.20 199.1K
12:08 452.21 452.21 452.17 452.19 144.1K
12:09 452.16 452.26 452.16 452.26 1,763.8K
12:10 452.19 452.22 452.15 452.22 162.6K
12:11 452.17 452.19 452.11 452.15 346.7K
12:12 452.16 452.23 452.12 452.23 264.7K
12:13 452.31 452.32 452.27 452.32 265.3K
12:14 452.34 452.34 452.24 452.24 88.5K
12:15 452.33 452.56 452.33 452.56 457.4K
12:16 452.59 452.60 452.42 452.42 271.0K
12:17 452.44 452.46 452.41 452.41 125.3K
12:18 452.35 452.39 452.30 452.39 377.3K
12:19 452.39 452.61 452.39 452.61 438.0K
12:20 452.65 452.65 452.51 452.51 122.1K
12:21 452.56 452.56 452.48 452.52 142.3K
12:22 452.46 452.55 452.45 452.45 447.6K
12:23 452.72 452.72 452.69 452.69 285.8K
12:24 452.67 452.72 452.67 452.69 210.2K
12:25 452.67 452.67 452.57 452.60 185.3K
12:26 452.65 452.81 452.65 452.81 295.4K
12:27 453.02 453.13 453.01 453.13 269.0K
12:28 453.15 453.15 453.06 453.06 560.3K
12:29 453.06 453.15 453.05 453.05 108.9K
12:30 453.01 453.18 453.01 453.18 139.7K
12:31 453.19 453.19 453.12 453.12 180.7K
12:32 453.06 453.08 453.02 453.08 152.2K
12:33 453.02 453.08 453.01 453.01 177.0K
12:34 453.06 453.09 453.06 453.08 333.3K
12:35 453.04 453.07 452.98 452.98 279.4K
12:36 453.11 453.11 453.02 453.06 335.3K
12:37 453.05 453.05 453.00 453.00 113.1K
12:38 453.00 453.10 452.99 453.10 96.6K
12:39 453.18 453.33 453.18 453.30 218.1K
12:40 453.25 453.30 453.25 453.30 156.0K
12:41 453.34 453.34 453.33 453.34 757.3K
12:42 453.30 453.30 453.11 453.11 320.6K
12:43 453.07 453.07 452.96 452.96 286.9K
12:44 453.37 453.49 453.37 453.49 286.0K
12:45 453.43 453.43 453.36 453.39 158.1K
12:46 453.44 453.44 453.32 453.37 80.4K
12:47 453.40 453.46 453.40 453.43 198.1K
12:48 453.38 453.38 453.36 453.37 190.9K
12:49 453.41 453.49 453.41 453.49 221.4K
12:50 453.50 453.50 453.39 453.39 130.8K
12:51 453.41 453.60 453.40 453.60 453.8K
12:52 453.61 453.64 453.61 453.61 106.7K
12:53 453.51 453.57 453.49 453.57 283.0K
12:54 453.54 453.54 453.50 453.50 163.3K
12:55 453.78 453.78 453.72 453.72 426.3K
12:56 453.75 453.79 453.67 453.67 183.6K
12:57 453.66 453.69 453.58 453.58 236.1K
12:58 453.53 453.60 453.53 453.60 225.1K
12:59 453.55 453.60 453.46 453.60 258.0K
13:00 453.67 453.67 453.61 453.61 226.3K
13:01 453.62 453.63 453.61 453.63 197.0K
13:02 453.62 453.62 453.52 453.52 87.8K
13:03 453.47 453.50 453.42 453.42 100.5K
13:04 453.39 453.46 453.39 453.46 133.2K
13:05 453.41 453.41 453.33 453.33 357.1K
13:06 453.36 453.57 453.32 453.57 462.3K
13:07 453.52 453.56 453.45 453.56 251.4K
13:08 453.56 453.56 453.51 453.53 287.7K
13:09 453.51 453.75 453.51 453.75 249.9K
13:10 453.67 453.73 453.67 453.73 530.4K
13:11 453.76 453.76 453.71 453.71 207.2K
13:12 453.66 453.69 453.63 453.63 308.5K
13:13 453.65 453.65 453.47 453.47 335.4K
13:14 453.63 453.69 453.63 453.69 238.2K
13:15 453.70 453.70 453.61 453.62 173.1K
13:16 453.58 453.83 453.58 453.83 250.5K
13:17 453.78 453.78 453.68 453.74 118.8K
13:18 453.70 453.76 453.70 453.76 420.7K
13:19 453.81 453.90 453.81 453.90 119.9K
13:20 453.86 453.86 453.71 453.71 622.9K
13:21 453.76 454.01 453.76 453.96 348.3K
13:22 453.91 453.94 453.91 453.92 318.0K
13:23 453.91 454.14 453.91 454.14 176.9K
13:24 453.96 453.96 453.78 453.78 118.7K
13:25 453.81 453.94 453.81 453.82 295.1K
13:26 453.86 454.05 453.84 454.02 285.6K
13:27 454.03 454.04 453.95 453.95 180.6K
13:28 453.91 453.92 453.70 453.70 123.7K
13:29 453.70 453.73 453.54 453.73 196.0K
13:30 453.75 453.75 453.47 453.47 151.6K
13:31 453.45 453.50 453.44 453.50 166.9K
13:32 453.46 453.46 453.17 453.17 848.9K
13:33 453.19 453.45 453.19 453.34 444.6K
13:34 453.27 453.28 453.16 453.19 297.4K
13:35 453.16 453.33 453.12 453.31 766.7K
13:36 453.28 453.34 453.28 453.29 142.2K
13:37 453.23 453.42 453.15 453.42 296.0K
13:38 453.42 453.42 453.21 453.21 205.7K
13:39 453.26 453.26 453.19 453.19 118.4K
13:40 453.46 453.48 453.41 453.48 434.7K
13:41 453.52 453.52 453.39 453.39 172.5K
13:42 453.41 453.41 453.15 453.15 201.1K
13:43 453.17 453.24 453.17 453.21 141.7K
13:44 453.18 453.18 453.10 453.13 208.2K
13:45 453.13 453.19 453.13 453.19 167.9K
13:46 453.20 453.20 453.11 453.11 206.8K
13:47 453.10 453.12 453.10 453.12 485.3K
13:48 453.09 453.10 453.01 453.01 350.9K
13:49 453.05 453.27 453.02 453.27 304.0K
13:50 453.25 453.25 453.05 453.05 120.4K
13:51 452.99 452.99 452.82 452.82 292.9K
13:52 452.86 452.86 452.82 452.82 193.5K
13:53 452.78 452.78 452.66 452.66 211.9K
13:54 452.66 452.67 452.59 452.59 232.1K
13:55 452.63 452.63 452.60 452.61 253.1K
13:56 452.72 452.72 452.69 452.70 402.6K
13:57 452.69 452.96 452.69 452.93 238.9K
13:58 452.91 452.91 452.86 452.86 152.6K
13:59 452.90 452.91 452.88 452.88 184.2K
14:00 452.92 452.97 452.84 452.84 236.4K
14:01 452.84 452.88 452.84 452.88 202.7K
14:02 452.89 452.89 452.70 452.70 362.2K
14:03 452.66 452.73 452.66 452.68 235.3K
14:04 452.72 452.72 452.65 452.65 165.8K
14:05 452.65 452.65 452.33 452.40 193.0K
14:06 452.36 452.38 452.30 452.38 197.7K
14:07 452.36 452.48 452.36 452.48 282.4K
14:08 452.47 452.75 452.47 452.65 310.5K
14:09 452.62 452.64 452.48 452.48 371.0K
14:10 452.44 452.59 452.44 452.54 115.3K
14:11 452.62 452.94 452.59 452.94 325.4K
14:12 453.01 453.21 453.01 453.17 124.8K
14:13 453.26 453.31 453.17 453.17 347.3K
14:14 453.21 453.31 453.18 453.25 277.3K
14:15 453.36 453.36 453.18 453.18 144.1K
14:16 453.22 453.22 453.11 453.11 163.4K
14:17 453.17 453.17 453.03 453.03 1,611.5K
14:18 453.09 453.20 453.08 453.08 207.1K
14:19 453.10 453.10 452.95 452.95 280.2K
14:20 452.94 453.06 452.94 452.98 229.4K
14:21 453.03 453.11 452.99 453.07 186.6K
14:22 452.93 452.96 452.89 452.94 376.1K
14:23 452.90 453.04 452.90 453.04 189.6K
14:24 452.95 453.24 452.95 453.11 565.3K
14:25 453.05 453.05 452.98 452.98 178.1K
14:26 452.92 452.92 452.87 452.89 171.9K
14:27 452.94 452.94 452.90 452.93 201.4K
14:28 452.85 452.94 452.84 452.84 262.2K
14:29 453.02 453.03 452.97 453.02 474.6K
14:30 452.97 452.97 452.68 452.68 865.5K
14:31 452.66 452.72 452.60 452.60 317.5K
14:32 452.49 452.54 452.48 452.49 379.5K
14:33 452.42 452.43 452.31 452.31 363.9K
14:34 452.32 452.37 452.30 452.33 215.1K
14:35 452.71 452.71 452.53 452.53 290.0K
14:36 452.57 452.57 452.43 452.45 282.4K
14:37 452.50 452.50 452.40 452.50 338.8K
14:38 452.61 452.61 452.53 452.53 436.8K
14:39 452.84 452.87 452.54 452.54 818.4K
14:40 452.19 452.39 452.19 452.36 987.4K
14:41 452.30 452.35 452.23 452.35 964.4K
14:42 452.37 452.54 452.37 452.54 936.7K
14:43 452.47 452.70 452.47 452.70 1,353.8K
14:44 452.69 452.87 452.69 452.74 1,664.1K
14:45 452.86 452.93 452.86 452.90 1,099.0K
14:46 452.85 452.91 452.84 452.88 841.9K
14:47 452.84 452.84 452.75 452.75 1,108.3K
14:48 452.81 452.99 452.81 452.99 876.3K
14:49 453.00 453.17 452.97 453.17 1,345.4K
14:50 453.11 453.13 453.11 453.12 1,077.6K
14:51 453.11 453.11 452.96 452.96 1,377.6K
14:52 453.05 453.05 452.97 453.00 1,235.3K
14:53 453.06 453.14 453.05 453.14 1,061.0K
14:54 453.14 453.19 453.14 453.18 881.6K
14:55 453.19 453.20 453.05 453.05 2,087.0K
14:56 453.04 453.19 453.04 453.19 1,816.2K
14:57 453.14 453.14 453.10 453.11 1,159.6K
14:58 453.02 453.13 453.02 453.13 1,698.3K
14:59 453.10 453.10 452.50 452.50 26,228.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar