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
08:30 448.14 448.77 448.14 448.77 20.6K
08:31 449.07 449.51 449.07 449.28 34.1K
08:32 449.41 449.90 449.41 449.90 36.2K
08:33 449.89 450.00 449.78 450.00 28.5K
08:34 450.13 450.36 450.13 450.20 14.9K
08:35 450.52 450.77 450.52 450.77 23.7K
08:36 450.80 450.95 450.76 450.76 272.9K
08:37 450.78 450.78 450.57 450.57 13.2K
08:38 450.53 450.68 450.53 450.68 11.9K
08:39 450.59 450.71 450.59 450.61 56.3K
08:40 450.57 450.81 450.50 450.81 68.2K
08:41 450.72 450.83 450.01 450.01 80.6K
08:42 449.91 450.01 449.87 450.01 35.6K
08:43 450.01 450.28 450.01 450.24 27.7K
08:44 450.61 450.64 450.57 450.64 81.9K
08:45 450.69 450.83 450.69 450.71 17.2K
08:46 450.76 450.78 450.70 450.78 207.4K
08:47 450.84 450.95 450.84 450.94 21.8K
08:48 451.01 451.01 450.99 450.99 12.4K
08:49 450.94 451.02 450.83 450.83 20.3K
08:50 450.82 450.82 450.77 450.78 23.4K
08:51 450.82 450.86 450.79 450.86 16.6K
08:52 450.91 450.91 450.89 450.89 23.9K
08:53 450.93 450.93 450.82 450.90 10.9K
08:54 450.90 450.99 450.89 450.91 9.7K
08:55 450.82 450.90 450.80 450.90 16.3K
08:56 450.94 451.03 450.94 451.03 19.0K
08:57 451.02 451.02 450.64 450.64 13.1K
08:58 450.63 451.04 450.63 451.04 15.5K
08:59 451.05 451.08 451.03 451.05 13.4K
09:00 451.08 451.08 450.97 450.97 86.3K
09:01 450.91 450.91 450.80 450.82 21.1K
09:02 450.92 450.95 450.91 450.91 64.5K
09:03 451.05 451.15 451.05 451.15 52.7K
09:04 451.14 451.14 451.06 451.06 43.0K
09:05 451.07 451.12 451.06 451.12 26.2K
09:06 451.11 451.21 451.11 451.21 68.0K
09:07 451.24 451.27 451.19 451.27 52.2K
09:08 451.34 451.34 451.19 451.20 31.7K
09:09 451.29 451.29 451.00 451.00 47.6K
09:10 451.11 451.11 450.95 451.01 54.8K
09:11 450.98 451.05 450.91 451.05 31.6K
09:12 451.11 451.37 451.11 451.37 92.6K
09:13 451.48 451.57 451.45 451.57 64.2K
09:14 451.60 451.84 451.60 451.84 62.6K
09:15 451.90 452.12 451.90 452.12 88.8K
09:16 452.12 452.47 452.12 452.47 42.3K
09:17 452.59 452.74 452.59 452.74 97.9K
09:18 452.74 453.07 452.71 453.01 34.7K
09:19 453.01 453.23 453.01 453.06 62.5K
09:20 453.12 453.42 453.12 453.42 90.6K
09:21 453.45 453.68 453.45 453.53 83.4K
09:22 453.52 453.55 453.40 453.40 83.6K
09:23 453.28 453.36 453.23 453.36 28.7K
09:24 453.86 453.86 453.52 453.64 52.1K
09:25 453.57 453.59 453.56 453.57 53.3K
09:26 453.56 453.70 453.53 453.66 72.5K
09:27 453.71 453.75 453.69 453.75 63.7K
09:28 453.78 453.99 453.78 453.94 55.8K
09:29 453.98 453.98 453.89 453.97 270.5K
09:30 454.15 454.27 454.13 454.27 54.6K
09:31 454.36 454.36 454.20 454.28 55.0K
09:32 454.31 454.39 454.31 454.34 181.5K
09:33 454.39 454.44 454.38 454.44 28.0K
09:34 454.45 454.45 454.12 454.12 910.3K
09:35 454.12 454.12 453.85 454.01 188.0K
09:36 453.97 453.97 453.79 453.89 102.2K
09:37 453.86 453.95 453.82 453.95 94.8K
09:38 454.14 454.22 454.08 454.08 171.6K
09:39 454.20 454.20 453.92 453.92 302.5K
09:40 454.10 454.14 454.07 454.13 52.4K
09:41 454.10 454.22 454.10 454.14 90.3K
09:42 454.25 454.35 454.25 454.30 172.9K
09:43 454.31 454.59 454.31 454.59 49.3K
09:44 454.54 454.54 454.26 454.35 124.8K
09:45 454.52 454.52 454.31 454.31 42.0K
09:46 454.34 454.56 454.20 454.50 103.0K
09:47 454.56 454.69 454.56 454.61 91.1K
09:48 454.64 454.64 454.46 454.46 92.6K
09:49 454.46 454.52 454.36 454.36 97.5K
09:50 454.21 454.53 454.21 454.53 108.7K
09:51 454.53 454.68 454.53 454.58 139.5K
09:52 454.43 454.43 454.32 454.32 56.4K
09:53 454.34 454.34 454.10 454.10 79.7K
09:54 454.29 454.37 454.29 454.37 64.1K
09:55 454.42 454.46 454.38 454.38 100.1K
09:56 454.42 454.55 454.42 454.55 158.0K
09:57 454.56 454.65 454.51 454.51 49.2K
09:58 454.55 454.81 454.55 454.74 39.0K
09:59 454.70 454.71 454.67 454.67 45.9K
10:00 454.69 454.69 454.60 454.60 63.0K
10:01 454.52 454.52 454.30 454.32 62.6K
10:02 454.27 454.27 454.10 454.10 55.9K
10:03 454.13 454.17 453.93 453.93 42.2K
10:04 453.97 453.97 453.91 453.93 38.1K
10:05 453.81 453.83 453.70 453.72 70.3K
10:06 453.59 453.64 453.55 453.64 42.9K
10:07 453.65 453.66 453.52 453.52 60.5K
10:08 453.43 453.50 453.19 453.19 171.2K
10:09 453.13 453.34 453.13 453.34 91.3K
10:10 453.34 453.61 453.34 453.61 149.7K
10:11 453.63 453.63 453.45 453.45 182.3K
10:12 453.44 453.65 453.44 453.65 82.2K
10:13 453.66 453.70 453.55 453.70 73.8K
10:14 453.73 453.96 453.73 453.96 60.5K
10:15 453.77 453.78 453.69 453.69 136.6K
10:16 453.79 453.89 453.77 453.89 79.1K
10:17 453.92 454.23 453.92 454.23 91.0K
10:18 454.13 454.13 453.98 453.98 110.3K
10:19 454.07 454.07 453.93 453.98 69.1K
10:20 453.99 454.52 453.99 454.52 269.0K
10:21 454.51 454.51 454.40 454.50 58.4K
10:22 454.38 454.38 454.19 454.19 160.5K
10:23 454.25 454.38 454.24 454.24 59.3K
10:24 454.32 454.32 454.17 454.23 148.9K
10:25 454.13 454.23 454.13 454.23 53.9K
10:26 454.25 454.40 454.25 454.36 55.0K
10:27 454.33 454.43 454.33 454.38 158.2K
10:28 454.43 454.43 454.26 454.30 135.6K
10:29 454.30 454.47 454.30 454.47 74.4K
10:30 454.63 454.80 454.63 454.71 87.7K
10:31 454.76 454.76 454.71 454.76 67.6K
10:32 454.66 454.67 454.62 454.62 138.1K
10:33 454.54 454.54 454.51 454.51 82.8K
10:34 454.43 454.54 454.43 454.52 132.3K
10:35 454.53 454.65 454.53 454.65 96.3K
10:36 454.52 454.61 454.51 454.61 72.9K
10:37 454.61 454.68 454.58 454.58 106.1K
10:38 454.61 454.61 454.51 454.59 52.9K
10:39 454.65 454.77 454.65 454.77 93.2K
10:40 454.83 455.21 454.83 455.21 91.6K
10:41 455.16 455.16 454.97 454.98 71.1K
10:42 455.07 455.07 454.94 455.04 107.2K
10:43 454.97 455.21 454.97 455.21 107.7K
10:44 455.20 455.39 454.57 454.57 274.3K
10:45 454.59 454.63 454.58 454.58 68.4K
10:46 454.63 454.64 454.57 454.61 122.9K
10:47 454.68 454.77 454.68 454.70 92.8K
10:48 454.88 454.90 454.84 454.89 43.3K
10:49 454.93 455.10 454.93 455.05 43.4K
10:50 455.03 455.04 454.99 454.99 90.3K
10:51 455.01 455.01 454.92 454.97 51.8K
10:52 454.90 454.97 454.84 454.97 145.6K
10:53 455.03 455.03 454.86 454.94 64.0K
10:54 454.88 454.93 454.64 454.64 64.6K
10:55 454.67 454.67 454.63 454.67 77.8K
10:56 454.69 454.77 454.04 454.04 123.9K
10:57 453.50 453.57 453.50 453.56 181.9K
10:58 453.47 453.92 453.47 453.92 69.5K
10:59 454.04 454.22 454.04 454.22 52.7K
11:00 454.22 454.31 454.22 454.31 115.6K
11:01 454.43 454.53 454.43 454.53 75.1K
11:02 454.81 454.95 454.81 454.90 129.1K
11:03 455.22 455.38 455.22 455.36 101.4K
11:04 455.31 455.57 455.31 455.54 122.9K
11:05 455.49 455.49 454.80 454.80 68.3K
11:06 454.60 454.60 454.16 454.16 86.9K
11:07 454.20 454.21 454.07 454.17 45.6K
11:08 454.11 454.11 453.81 453.81 45.5K
11:09 453.81 453.81 453.52 453.52 64.4K
11:10 453.37 453.56 453.37 453.49 81.3K
11:11 453.98 454.20 453.98 454.20 65.6K
11:12 454.33 454.49 454.32 454.49 90.0K
11:13 454.50 454.50 454.17 454.22 34.5K
11:14 454.30 454.42 454.28 454.37 79.6K
11:15 454.78 454.78 454.53 454.65 95.4K
11:16 454.65 454.76 454.61 454.61 98.0K
11:17 454.59 454.60 454.51 454.56 86.2K
11:18 454.56 454.61 454.53 454.53 81.2K
11:19 454.65 454.90 454.65 454.90 58.0K
11:20 454.84 454.84 454.49 454.49 78.0K
11:21 454.59 454.59 454.49 454.49 121.0K
11:22 454.42 454.53 454.38 454.45 58.2K
11:23 454.43 454.43 454.39 454.42 49.2K
11:24 454.45 454.45 454.34 454.37 100.1K
11:25 454.37 454.37 454.34 454.34 55.1K
11:26 454.30 454.47 454.30 454.47 62.5K
11:27 454.46 454.58 454.46 454.58 53.3K
11:28 454.73 454.74 454.72 454.74 114.2K
11:29 454.73 454.81 454.56 454.56 69.1K
11:30 454.78 454.78 454.67 454.67 156.3K
11:31 454.71 454.80 454.71 454.76 84.4K
11:32 454.72 454.85 454.62 454.85 81.7K
11:33 454.82 454.86 454.79 454.79 34.3K
11:34 454.83 454.83 454.79 454.81 64.7K
11:35 454.86 455.08 454.86 455.08 53.6K
11:36 455.03 455.06 454.80 454.80 76.6K
11:37 454.85 454.85 454.63 454.63 450.1K
11:38 454.54 454.54 454.36 454.36 81.8K
11:39 454.39 454.40 454.32 454.40 45.8K
11:40 454.37 454.60 454.37 454.55 100.1K
11:41 454.60 454.65 454.39 454.65 79.5K
11:42 454.68 454.73 454.63 454.73 40.2K
11:43 454.79 454.87 454.73 454.73 59.6K
11:44 454.67 454.67 454.51 454.64 43.7K
11:45 454.57 454.86 454.57 454.86 76.0K
11:46 454.73 454.73 454.53 454.59 41.3K
11:47 454.58 454.76 454.58 454.76 43.1K
11:48 454.79 454.86 454.73 454.78 47.3K
11:49 454.82 454.82 454.65 454.65 93.7K
11:50 454.71 454.84 454.71 454.73 44.5K
11:51 454.78 454.89 454.78 454.89 30.1K
11:52 454.76 454.82 454.76 454.82 76.6K
11:53 454.74 454.79 454.59 454.59 67.4K
11:54 454.75 454.93 454.75 454.89 77.9K
11:55 454.93 455.09 454.90 454.90 192.7K
11:56 455.01 455.04 454.92 455.04 50.4K
11:57 454.87 454.96 454.86 454.96 67.6K
11:58 454.94 454.94 454.59 454.59 117.8K
11:59 454.52 454.92 454.52 454.92 102.8K
12:00 454.93 454.93 454.71 454.71 88.0K
12:01 454.74 454.74 454.46 454.51 151.7K
12:02 454.42 454.50 454.36 454.38 137.5K
12:03 454.29 454.31 454.25 454.25 57.0K
12:04 454.33 454.33 454.14 454.14 96.1K
12:05 453.97 453.97 453.87 453.90 140.2K
12:06 453.88 453.88 453.83 453.86 59.1K
12:07 453.84 453.84 453.74 453.74 65.7K
12:08 453.54 453.63 453.48 453.48 64.0K
12:09 453.56 453.56 453.47 453.47 54.5K
12:10 453.60 453.66 453.54 453.61 54.8K
12:11 453.59 453.79 453.53 453.79 59.7K
12:12 453.57 453.67 453.57 453.58 82.7K
12:13 453.56 453.57 453.51 453.57 75.6K
12:14 453.48 453.48 453.25 453.25 125.8K
12:15 453.26 453.32 453.18 453.25 69.6K
12:16 453.27 453.27 453.19 453.20 56.4K
12:17 453.12 453.21 453.10 453.18 129.8K
12:18 453.23 453.25 453.08 453.08 174.7K
12:19 453.24 453.24 453.11 453.13 122.7K
12:20 453.05 453.16 453.05 453.14 88.3K
12:21 453.29 453.29 452.97 452.97 141.1K
12:22 453.04 453.05 453.01 453.05 80.2K
12:23 453.04 453.15 453.04 453.15 78.0K
12:24 453.20 453.20 453.10 453.10 102.2K
12:25 453.09 453.09 452.99 453.04 91.0K
12:26 453.13 453.27 453.08 453.27 76.8K
12:27 453.24 453.24 453.08 453.08 90.2K
12:28 453.49 453.49 453.27 453.27 96.9K
12:29 453.20 453.41 453.19 453.41 81.3K
12:30 453.28 453.34 453.28 453.32 53.2K
12:31 453.32 453.53 453.19 453.53 54.6K
12:32 453.56 453.68 453.51 453.68 46.6K
12:33 453.58 453.58 453.47 453.47 96.6K
12:34 453.55 453.60 453.50 453.60 40.8K
12:35 453.56 453.56 453.44 453.45 110.8K
12:36 453.43 453.45 453.34 453.34 39.2K
12:37 453.33 453.36 453.33 453.33 39.2K
12:38 453.33 453.33 453.22 453.22 541.5K
12:39 453.25 453.28 453.10 453.10 57.6K
12:40 453.27 453.28 453.24 453.26 49.4K
12:41 453.34 453.34 453.00 453.02 60.2K
12:42 452.98 453.06 452.96 453.00 51.9K
12:43 452.88 452.88 452.81 452.84 65.3K
12:44 452.88 452.94 452.88 452.94 34.4K
12:45 452.92 452.92 452.80 452.82 40.1K
12:46 452.83 452.94 452.83 452.87 44.3K
12:47 452.85 452.88 452.83 452.88 42.3K
12:48 452.86 452.86 452.80 452.80 72.8K
12:49 452.81 452.85 452.81 452.85 36.5K
12:50 452.85 452.85 452.82 452.82 49.4K
12:51 452.74 452.91 452.74 452.78 53.5K
12:52 452.69 452.84 452.69 452.81 43.9K
12:53 452.87 452.87 452.78 452.82 50.2K
12:54 452.80 452.83 452.76 452.83 60.7K
12:55 452.85 452.85 452.67 452.67 48.5K
12:56 452.69 452.87 452.69 452.87 33.6K
12:57 452.86 452.89 452.86 452.88 41.1K
12:58 452.84 452.84 452.81 452.81 67.1K
12:59 452.81 452.81 452.59 452.59 34.0K
13:00 452.60 452.63 452.57 452.59 34.0K
13:01 452.60 452.60 452.53 452.53 40.1K
13:02 452.59 452.59 452.48 452.56 40.0K
13:03 452.55 452.72 452.55 452.64 38.8K
13:04 452.66 452.66 452.59 452.59 113.2K
13:05 452.58 452.62 452.47 452.62 42.5K
13:06 452.53 452.53 452.44 452.45 69.7K
13:07 452.49 452.60 452.43 452.43 177.1K
13:08 452.33 452.33 452.24 452.24 98.8K
13:09 452.26 452.26 452.18 452.21 29.8K
13:10 452.26 452.38 452.26 452.38 80.2K
13:11 452.36 452.38 452.26 452.38 37.6K
13:12 452.39 452.39 452.22 452.26 38.1K
13:13 452.25 452.33 452.24 452.33 52.1K
13:14 452.26 452.32 452.21 452.21 40.8K
13:15 452.22 452.22 452.15 452.15 124.7K
13:16 452.10 452.20 452.10 452.20 122.3K
13:17 452.13 452.13 452.09 452.12 38.4K
13:18 451.97 451.99 451.97 451.99 109.4K
13:19 451.91 451.97 451.81 451.81 119.8K
13:20 451.58 451.62 451.53 451.56 47.6K
13:21 451.66 451.67 451.62 451.62 57.7K
13:22 451.66 451.66 451.57 451.63 100.8K
13:23 451.55 451.55 451.46 451.46 58.0K
13:24 451.46 451.46 451.41 451.42 89.5K
13:25 451.32 451.37 451.32 451.37 101.6K
13:26 451.34 451.55 451.34 451.47 82.4K
13:27 451.51 451.52 451.48 451.52 46.9K
13:28 451.57 451.63 451.57 451.59 34.2K
13:29 451.70 451.71 451.66 451.66 28.6K
13:30 451.57 451.57 451.49 451.49 53.2K
13:31 451.62 451.62 451.56 451.61 39.7K
13:32 451.46 451.48 451.39 451.48 98.2K
13:33 451.50 451.51 451.47 451.47 68.9K
13:34 451.52 451.52 451.50 451.50 68.0K
13:35 451.60 451.73 451.55 451.73 30.2K
13:36 451.66 451.84 451.66 451.82 70.2K
13:37 451.77 451.97 451.77 451.89 57.8K
13:38 451.90 451.94 451.67 451.94 45.1K
13:39 451.87 451.94 451.87 451.94 65.1K
13:40 451.90 451.90 451.70 451.85 64.0K
13:41 451.88 452.20 451.88 452.20 47.3K
13:42 452.16 452.28 452.16 452.17 40.3K
13:43 452.17 452.34 452.17 452.23 36.2K
13:44 452.24 452.27 452.21 452.21 103.6K
13:45 452.31 452.31 452.23 452.23 55.2K
13:46 452.21 452.24 452.18 452.18 109.2K
13:47 452.17 452.34 452.10 452.34 56.5K
13:48 452.29 452.34 452.25 452.25 111.2K
13:49 452.36 452.41 452.26 452.36 51.2K
13:50 452.52 452.66 452.51 452.56 104.3K
13:51 452.61 452.61 452.43 452.60 38.0K
13:52 452.59 452.64 452.59 452.59 88.7K
13:53 452.47 452.47 452.32 452.32 47.5K
13:54 452.38 452.49 452.38 452.44 72.7K
13:55 452.36 452.37 452.31 452.37 64.6K
13:56 452.45 452.45 452.27 452.39 53.2K
13:57 452.47 452.61 452.47 452.61 40.3K
13:58 452.54 452.54 452.41 452.41 45.9K
13:59 452.34 452.46 452.29 452.46 54.4K
14:00 452.53 452.53 452.47 452.47 96.5K
14:01 452.42 452.47 452.24 452.24 70.3K
14:02 452.20 452.32 452.18 452.18 70.0K
14:03 452.27 452.32 452.18 452.18 44.7K
14:04 452.21 452.30 452.21 452.30 59.6K
14:05 452.11 452.11 452.06 452.06 68.5K
14:06 452.03 452.11 452.03 452.05 57.3K
14:07 452.09 452.09 452.07 452.07 191.6K
14:08 452.03 452.08 451.95 451.95 187.9K
14:09 452.01 452.01 451.91 451.93 44.4K
14:10 451.87 451.93 451.65 451.65 79.3K
14:11 451.65 451.98 451.65 451.98 90.8K
14:12 451.82 452.04 451.82 452.01 63.4K
14:13 451.82 451.82 451.58 451.58 121.0K
14:14 451.32 451.32 450.95 450.95 228.8K
14:15 450.67 450.97 450.67 450.97 291.6K
14:16 450.88 450.88 450.76 450.77 249.5K
14:17 450.65 450.65 450.35 450.35 180.7K
14:18 450.44 450.44 450.25 450.26 142.3K
14:19 450.30 450.34 449.86 449.86 312.0K
14:20 449.74 449.84 449.74 449.84 272.2K
14:21 449.91 449.91 449.78 449.86 417.4K
14:22 450.11 450.15 450.10 450.10 130.2K
14:23 450.06 450.06 449.78 449.78 115.6K
14:24 449.89 449.89 449.78 449.87 215.9K
14:25 449.88 449.91 449.74 449.74 132.2K
14:26 449.77 449.88 449.77 449.88 215.7K
14:27 449.84 449.84 449.71 449.71 126.6K
14:28 449.77 449.77 449.71 449.75 141.1K
14:29 449.69 449.74 449.69 449.71 159.0K
14:30 449.55 449.60 449.48 449.60 187.3K
14:31 449.62 449.70 449.60 449.65 248.1K
14:32 449.45 449.48 449.45 449.45 120.5K
14:33 449.44 449.44 449.39 449.42 177.7K
14:34 449.46 449.46 449.27 449.27 221.9K
14:35 449.30 449.37 449.23 449.28 172.5K
14:36 449.15 449.15 448.96 448.96 165.3K
14:37 449.07 449.49 449.04 449.49 265.4K
14:38 449.48 449.54 449.43 449.43 164.1K
14:39 449.43 449.43 449.30 449.33 171.7K
14:40 449.41 449.77 449.41 449.77 418.3K
14:41 449.64 449.91 449.64 449.91 345.2K
14:42 450.03 450.03 449.84 449.84 440.7K
14:43 449.99 450.00 449.95 449.98 352.7K
14:44 449.73 449.89 449.73 449.89 341.9K
14:45 449.87 449.87 449.77 449.82 336.2K
14:46 449.82 450.04 449.82 450.04 382.2K
14:47 450.04 450.11 450.03 450.11 319.3K
14:48 450.03 450.03 449.83 449.98 311.2K
14:49 450.01 450.13 450.01 450.13 480.3K
14:50 450.05 450.34 450.05 450.34 391.7K
14:51 450.03 450.28 450.03 450.28 297.8K
14:52 450.31 450.43 450.31 450.41 611.4K
14:53 450.47 450.47 450.33 450.33 648.0K
14:54 450.15 450.19 449.96 449.96 527.3K
14:55 449.94 450.00 449.90 449.90 551.4K
14:56 449.91 450.05 449.83 450.05 515.1K
14:57 449.86 449.86 449.73 449.75 527.2K
14:58 449.77 449.81 449.73 449.73 481.3K
14:59 449.93 450.42 449.88 450.42 21,918.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar