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
08:30 447.11 447.47 447.11 447.22 273.1K
08:31 447.21 447.40 447.21 447.40 37.0K
08:32 447.35 447.49 447.32 447.49 28.1K
08:33 447.39 447.55 447.39 447.53 76.2K
08:34 447.50 447.50 447.40 447.40 14.0K
08:35 447.62 447.91 447.62 447.91 86.9K
08:36 447.78 447.78 447.68 447.68 111.9K
08:37 447.65 447.67 447.54 447.54 30.3K
08:38 447.56 447.74 447.51 447.59 100.6K
08:39 447.67 447.87 447.67 447.87 21.1K
08:40 447.87 447.89 447.82 447.89 53.2K
08:41 447.90 448.08 447.90 448.08 250.2K
08:42 448.06 448.14 448.03 448.03 75.2K
08:43 448.00 448.08 447.73 447.73 140.1K
08:44 447.69 447.73 447.53 447.53 19.5K
08:45 447.49 447.57 447.45 447.50 214.7K
08:46 447.52 447.68 447.41 447.68 95.8K
08:47 447.70 447.70 447.51 447.51 64.6K
08:48 447.38 447.38 447.20 447.24 375.8K
08:49 447.08 447.08 446.91 447.00 164.0K
08:50 447.02 447.23 447.02 447.23 40.1K
08:51 447.34 447.56 447.34 447.56 45.8K
08:52 447.61 447.74 447.60 447.71 114.9K
08:53 447.71 447.71 447.59 447.59 145.8K
08:54 447.53 447.65 447.53 447.60 46.9K
08:55 447.57 447.57 447.36 447.36 67.0K
08:56 447.43 447.64 447.43 447.64 108.3K
08:57 447.65 447.69 447.54 447.69 254.7K
08:58 447.81 447.87 447.78 447.87 55.4K
08:59 447.82 447.95 447.82 447.95 617.6K
09:00 447.89 447.91 447.87 447.91 62.8K
09:01 447.96 447.99 447.96 447.99 32.1K
09:02 447.92 447.92 447.70 447.70 80.2K
09:03 447.79 447.79 447.52 447.56 105.9K
09:04 447.58 447.58 447.48 447.55 185.0K
09:05 447.55 447.65 447.49 447.62 93.4K
09:06 447.63 447.69 447.47 447.47 150.4K
09:07 447.42 447.68 447.42 447.68 80.9K
09:08 447.63 447.63 447.56 447.56 90.6K
09:09 447.48 447.51 447.45 447.51 76.4K
09:10 447.51 447.56 447.51 447.56 179.5K
09:11 447.53 447.74 447.53 447.74 110.8K
09:12 447.61 447.75 447.61 447.75 595.6K
09:13 447.73 447.76 447.69 447.69 80.8K
09:14 447.67 447.67 447.62 447.64 186.6K
09:15 447.59 447.66 447.48 447.48 609.6K
09:16 447.46 447.47 447.35 447.35 233.4K
09:17 447.27 447.30 447.27 447.30 133.8K
09:18 447.44 447.45 447.41 447.45 256.0K
09:19 447.45 447.47 447.42 447.47 154.9K
09:20 447.47 447.47 447.30 447.30 102.9K
09:21 447.28 447.31 447.23 447.26 150.6K
09:22 447.22 447.35 447.22 447.35 113.3K
09:23 447.52 447.52 447.34 447.34 101.7K
09:24 447.38 447.51 447.38 447.51 55.8K
09:25 447.32 447.54 447.32 447.54 307.8K
09:26 447.45 447.47 447.36 447.36 35.2K
09:27 447.43 447.43 447.27 447.27 43.1K
09:28 447.47 447.50 447.39 447.39 94.7K
09:29 447.35 447.77 447.35 447.77 130.8K
09:30 447.86 448.33 447.86 448.33 261.3K
09:31 448.40 448.72 448.26 448.72 210.6K
09:32 448.64 448.64 448.55 448.62 41.2K
09:33 448.63 448.63 448.35 448.35 59.9K
09:34 448.88 448.89 448.86 448.88 145.2K
09:35 448.76 448.81 448.69 448.81 92.9K
09:36 448.85 449.10 448.85 449.07 93.6K
09:37 449.07 449.07 448.91 448.91 102.0K
09:38 448.90 448.91 448.88 448.88 125.0K
09:39 448.85 448.85 448.79 448.79 33.4K
09:40 448.77 449.07 448.77 448.99 124.3K
09:41 448.96 449.17 448.96 449.17 435.6K
09:42 449.40 449.40 449.24 449.24 199.3K
09:43 449.24 449.24 449.19 449.19 2,013.9K
09:44 449.13 449.46 449.13 449.46 206.0K
09:45 449.51 449.52 449.45 449.45 123.1K
09:46 449.40 449.40 449.30 449.36 286.4K
09:47 449.26 449.26 449.05 449.05 137.9K
09:48 449.13 449.32 449.13 449.19 71.6K
09:49 449.16 449.20 449.11 449.19 57.8K
09:50 449.21 449.21 449.07 449.07 53.1K
09:51 449.04 449.52 449.04 449.52 151.7K
09:52 449.65 449.91 449.59 449.91 178.3K
09:53 449.86 450.10 449.86 450.04 267.1K
09:54 449.98 450.09 449.92 449.92 90.2K
09:55 450.06 450.30 450.06 450.18 877.9K
09:56 450.21 450.29 450.21 450.26 60.8K
09:57 450.34 450.37 450.27 450.29 252.7K
09:58 450.16 450.16 450.10 450.10 200.2K
09:59 450.07 450.07 449.96 449.99 102.4K
10:00 449.95 450.06 449.90 450.06 111.9K
10:01 449.88 449.88 449.67 449.67 240.4K
10:02 449.47 449.56 449.26 449.26 276.0K
10:03 449.19 449.19 448.99 448.99 332.3K
10:04 448.97 449.10 448.88 449.00 357.8K
10:05 449.00 449.00 448.76 448.76 122.9K
10:06 448.79 448.98 448.72 448.98 553.8K
10:07 448.74 448.83 448.74 448.82 180.7K
10:08 448.91 448.96 448.85 448.96 359.9K
10:09 448.94 448.94 448.81 448.81 75.0K
10:10 448.75 448.75 448.71 448.74 88.9K
10:11 448.72 448.77 448.61 448.61 221.1K
10:12 448.63 448.71 448.63 448.70 209.0K
10:13 448.60 448.62 448.50 448.50 123.1K
10:14 448.38 448.38 448.34 448.34 193.8K
10:15 448.22 448.23 448.10 448.10 85.5K
10:16 448.04 448.04 447.98 448.00 98.9K
10:17 448.00 448.00 447.94 447.94 186.8K
10:18 448.04 448.04 447.94 448.01 88.6K
10:19 448.01 448.01 447.81 447.81 98.8K
10:20 447.84 447.90 447.84 447.88 125.7K
10:21 447.78 447.95 447.78 447.93 170.2K
10:22 447.96 448.03 447.96 447.97 1,192.0K
10:23 447.91 447.91 447.82 447.82 153.1K
10:24 447.67 447.67 447.53 447.59 270.2K
10:25 447.65 447.68 447.63 447.68 135.4K
10:26 447.67 447.70 447.64 447.65 75.1K
10:27 447.67 447.75 447.58 447.58 112.5K
10:28 447.55 447.55 447.37 447.37 103.9K
10:29 447.29 447.29 447.22 447.27 168.0K
10:30 447.03 447.25 447.03 447.25 133.8K
10:31 447.26 447.36 447.26 447.35 98.4K
10:32 447.36 447.36 447.33 447.34 190.3K
10:33 447.40 447.41 447.30 447.30 483.9K
10:34 447.20 447.49 447.20 447.49 193.0K
10:35 447.48 447.62 447.48 447.62 71.5K
10:36 447.52 447.55 447.50 447.53 85.5K
10:37 447.58 447.58 447.51 447.51 2,326.0K
10:38 447.57 447.60 447.55 447.60 41.3K
10:39 447.57 447.61 447.54 447.59 59.9K
10:40 447.61 447.61 447.56 447.61 260.8K
10:41 447.55 447.59 447.52 447.52 85.3K
10:42 447.60 447.65 447.56 447.65 125.4K
10:43 447.67 447.70 447.67 447.68 55.4K
10:44 447.67 447.75 447.67 447.75 79.5K
10:45 447.76 447.94 447.76 447.94 104.1K
10:46 447.97 448.00 447.76 447.76 93.7K
10:47 447.74 447.85 447.74 447.85 101.4K
10:48 447.82 447.82 447.72 447.72 150.7K
10:49 447.72 447.75 447.72 447.75 100.5K
10:50 447.75 447.80 447.75 447.79 114.2K
10:51 447.83 447.87 447.83 447.85 65.2K
10:52 447.90 448.18 447.90 448.18 86.2K
10:53 448.12 448.25 448.12 448.25 111.5K
10:54 448.40 448.43 448.36 448.43 233.1K
10:55 448.41 448.51 448.41 448.51 572.1K
10:56 448.51 448.54 448.51 448.51 230.1K
10:57 448.52 448.52 448.40 448.46 238.5K
10:58 448.47 448.67 448.46 448.67 116.2K
10:59 448.73 448.74 448.72 448.74 67.2K
11:00 448.72 448.79 448.72 448.75 153.2K
11:01 448.78 448.78 448.72 448.72 182.2K
11:02 448.71 448.71 448.68 448.68 122.5K
11:03 448.67 448.69 448.65 448.69 131.3K
11:04 448.69 448.74 448.69 448.74 83.2K
11:05 448.65 448.69 448.63 448.63 92.4K
11:06 448.63 448.75 448.63 448.75 102.6K
11:07 448.81 448.81 448.74 448.74 92.0K
11:08 448.80 448.88 448.80 448.88 187.8K
11:09 448.87 448.87 448.82 448.84 94.8K
11:10 448.81 448.88 448.81 448.88 190.3K
11:11 448.85 448.86 448.83 448.86 75.1K
11:12 448.77 448.89 448.77 448.89 168.8K
11:13 448.89 448.89 448.69 448.69 98.1K
11:14 448.70 448.72 448.67 448.70 101.9K
11:15 448.69 448.71 448.65 448.65 276.1K
11:16 448.62 448.72 448.62 448.72 423.1K
11:17 448.74 448.74 448.69 448.71 278.0K
11:18 448.74 448.74 448.69 448.72 256.5K
11:19 448.70 448.75 448.70 448.75 68.1K
11:20 448.79 448.79 448.70 448.70 191.7K
11:21 448.70 448.70 448.63 448.65 152.5K
11:22 448.63 448.69 448.63 448.69 114.6K
11:23 448.71 448.71 448.66 448.71 188.1K
11:24 448.77 448.78 448.68 448.78 176.4K
11:25 448.86 448.88 448.84 448.84 143.3K
11:26 448.91 449.01 448.91 449.01 486.8K
11:27 448.94 448.94 448.89 448.92 262.8K
11:28 448.94 448.94 448.75 448.75 126.1K
11:29 448.75 448.75 448.72 448.72 160.6K
11:30 448.69 448.71 448.63 448.71 425.5K
11:31 448.73 448.73 448.61 448.61 84.6K
11:32 448.56 448.57 448.56 448.57 301.7K
11:33 448.58 448.60 448.51 448.51 251.2K
11:34 448.52 448.52 448.48 448.50 69.3K
11:35 448.52 448.52 448.50 448.50 108.8K
11:36 448.50 448.50 448.43 448.45 74.1K
11:37 448.42 448.45 448.42 448.42 154.3K
11:38 448.42 448.42 448.40 448.40 75.8K
11:39 448.40 448.45 448.38 448.38 99.6K
11:40 448.35 448.48 448.35 448.48 186.5K
11:41 448.50 448.50 448.46 448.48 70.7K
11:42 448.48 448.50 448.46 448.50 94.7K
11:43 448.45 448.60 448.45 448.60 112.3K
11:44 448.61 448.67 448.59 448.67 173.3K
11:45 448.68 448.68 448.65 448.65 60.7K
11:46 448.71 448.74 448.67 448.74 149.3K
11:47 448.80 448.82 448.76 448.82 338.9K
11:48 448.81 448.82 448.78 448.82 93.3K
11:49 448.86 448.90 448.83 448.87 119.8K
11:50 448.88 448.91 448.88 448.90 135.8K
11:51 448.89 448.94 448.89 448.94 70.4K
11:52 448.95 449.04 448.95 449.04 168.8K
11:53 449.14 449.14 449.04 449.09 149.0K
11:54 449.00 449.05 448.99 449.02 780.6K
11:55 448.97 449.07 448.97 449.05 233.7K
11:56 449.04 449.04 448.89 448.93 91.0K
11:57 448.95 449.00 448.95 448.95 264.7K
11:58 449.03 449.04 448.99 448.99 71.8K
11:59 449.05 449.12 449.05 449.08 70.8K
12:00 449.08 449.10 449.04 449.10 664.8K
12:01 449.10 449.21 449.10 449.21 62.3K
12:02 449.18 449.25 449.18 449.20 279.8K
12:03 449.17 449.20 449.12 449.12 1,438.9K
12:04 449.09 449.13 449.00 449.00 163.6K
12:05 448.96 449.01 448.96 449.00 797.2K
12:06 448.97 448.97 448.88 448.89 98.9K
12:07 448.91 448.91 448.81 448.83 98.5K
12:08 448.71 448.76 448.71 448.76 194.9K
12:09 448.73 448.73 448.61 448.67 89.1K
12:10 448.70 448.70 448.63 448.70 83.2K
12:11 448.66 448.75 448.66 448.75 104.8K
12:12 448.81 448.85 448.81 448.83 101.2K
12:13 448.86 448.86 448.72 448.80 1,146.7K
12:14 448.74 448.88 448.70 448.88 125.8K
12:15 448.84 448.95 448.84 448.95 139.4K
12:16 448.95 448.95 448.87 448.88 357.5K
12:17 448.85 448.87 448.85 448.87 1,180.5K
12:18 448.82 448.84 448.72 448.72 4,056.0K
12:19 448.75 448.81 448.75 448.81 4,392.0K
12:20 448.75 448.83 448.71 448.71 884.0K
12:21 448.73 448.81 448.73 448.81 946.3K
12:22 448.80 448.80 448.54 448.54 683.4K
12:23 448.80 448.80 448.68 448.71 1,425.2K
12:24 448.78 448.78 448.58 448.58 138.0K
12:25 448.53 448.53 448.44 448.44 216.8K
12:26 448.44 448.44 448.33 448.33 291.6K
12:27 448.38 448.47 448.35 448.41 142.9K
12:28 448.56 448.56 448.39 448.39 143.4K
12:29 448.52 448.52 448.37 448.37 264.3K
12:30 448.39 448.41 448.36 448.39 278.8K
12:31 448.37 448.43 448.35 448.43 386.6K
12:32 448.39 448.46 448.39 448.39 94.3K
12:33 448.40 448.41 448.39 448.41 88.1K
12:34 448.39 448.44 448.39 448.44 150.3K
12:35 448.35 448.40 448.35 448.40 584.1K
12:36 448.35 448.49 448.33 448.33 123.0K
12:37 448.36 448.42 448.36 448.42 81.2K
12:38 448.42 448.42 448.35 448.41 131.1K
12:39 448.42 448.44 448.39 448.44 175.3K
12:40 448.40 448.43 448.38 448.41 128.9K
12:41 448.36 448.41 448.34 448.36 518.5K
12:42 448.37 448.38 448.27 448.27 97.7K
12:43 448.29 448.34 448.27 448.27 274.5K
12:44 448.31 448.44 448.31 448.44 191.7K
12:45 448.39 448.43 448.39 448.42 368.2K
12:46 448.45 448.45 448.27 448.27 279.9K
12:47 448.23 448.30 448.19 448.30 169.2K
12:48 448.25 448.38 448.25 448.38 171.5K
12:49 448.39 448.54 448.39 448.48 131.4K
12:50 448.47 448.57 448.43 448.43 135.5K
12:51 448.38 448.40 448.36 448.36 137.2K
12:52 448.30 448.35 448.27 448.35 239.3K
12:53 448.36 448.42 448.36 448.42 146.9K
12:54 448.40 448.44 448.40 448.43 181.4K
12:55 448.40 448.53 448.40 448.53 221.8K
12:56 448.53 448.62 448.53 448.58 396.9K
12:57 448.54 448.54 448.48 448.48 134.0K
12:58 448.47 448.54 448.47 448.50 179.3K
12:59 448.43 448.50 448.38 448.50 224.1K
13:00 448.43 448.56 448.43 448.56 774.7K
13:01 448.50 448.51 448.45 448.51 73.4K
13:02 448.43 448.46 448.36 448.42 358.7K
13:03 448.35 448.35 448.28 448.28 275.9K
13:04 448.38 448.45 448.36 448.41 107.3K
13:05 448.45 448.47 448.43 448.43 186.7K
13:06 448.34 448.42 448.34 448.42 192.1K
13:07 448.42 448.47 448.34 448.34 135.2K
13:08 448.42 448.54 448.42 448.48 160.7K
13:09 448.44 448.44 448.28 448.28 66.8K
13:10 448.27 448.27 448.18 448.18 156.1K
13:11 448.12 448.26 448.05 448.26 143.8K
13:12 448.29 448.35 448.25 448.25 404.7K
13:13 448.26 448.32 448.21 448.32 105.1K
13:14 448.24 448.26 448.22 448.22 254.9K
13:15 448.24 448.30 448.24 448.30 403.8K
13:16 448.27 448.27 448.21 448.21 153.3K
13:17 448.15 448.19 448.15 448.16 102.6K
13:18 448.12 448.12 448.11 448.12 100.8K
13:19 448.11 448.12 448.02 448.02 121.6K
13:20 448.02 448.02 447.87 447.87 251.2K
13:21 447.91 447.91 447.88 447.88 93.7K
13:22 447.90 447.90 447.85 447.85 101.3K
13:23 447.97 447.99 447.89 447.89 315.6K
13:24 447.91 447.93 447.89 447.93 98.5K
13:25 447.91 448.04 447.91 448.04 141.9K
13:26 448.02 448.02 447.91 447.91 144.1K
13:27 447.92 447.92 447.89 447.91 182.2K
13:28 447.93 447.93 447.91 447.92 129.5K
13:29 447.90 447.90 447.82 447.88 179.0K
13:30 447.75 447.81 447.75 447.77 96.7K
13:31 447.78 447.85 447.76 447.76 201.4K
13:32 447.80 447.81 447.76 447.76 121.3K
13:33 447.78 447.88 447.78 447.88 211.9K
13:34 447.91 447.94 447.80 447.80 248.2K
13:35 447.89 447.89 447.81 447.83 136.9K
13:36 447.83 447.85 447.80 447.80 207.9K
13:37 447.76 447.83 447.76 447.83 141.7K
13:38 447.94 447.96 447.92 447.92 145.7K
13:39 447.92 447.93 447.89 447.89 71.9K
13:40 447.91 447.91 447.82 447.88 1,647.2K
13:41 447.84 447.96 447.84 447.96 275.8K
13:42 447.93 448.08 447.92 448.08 284.1K
13:43 448.06 448.06 447.91 447.91 133.1K
13:44 447.80 447.80 447.75 447.77 114.9K
13:45 447.75 447.86 447.75 447.86 128.3K
13:46 447.90 447.92 447.85 447.85 347.9K
13:47 447.87 447.97 447.87 447.97 117.3K
13:48 447.96 447.97 447.91 447.94 190.5K
13:49 447.90 447.90 447.85 447.85 122.9K
13:50 447.89 447.89 447.74 447.74 182.2K
13:51 447.79 447.79 447.75 447.78 177.9K
13:52 447.77 447.77 447.73 447.73 110.5K
13:53 447.74 447.74 447.61 447.67 162.7K
13:54 447.65 447.65 447.60 447.60 94.5K
13:55 447.52 447.60 447.50 447.53 128.2K
13:56 447.51 447.55 447.51 447.51 195.9K
13:57 447.46 447.46 447.42 447.46 137.4K
13:58 447.51 447.51 447.45 447.48 147.6K
13:59 447.41 447.57 447.40 447.52 114.5K
14:00 447.43 447.51 447.42 447.42 311.8K
14:01 447.29 447.40 447.29 447.38 188.1K
14:02 447.43 447.43 447.30 447.34 603.6K
14:03 447.18 447.28 447.16 447.27 188.3K
14:04 447.24 447.30 447.24 447.28 527.1K
14:05 447.30 447.30 446.99 446.99 188.7K
14:06 446.99 447.14 446.93 446.93 247.8K
14:07 446.97 446.97 446.87 446.87 168.5K
14:08 446.87 446.87 446.80 446.84 178.2K
14:09 446.83 446.83 446.70 446.81 928.1K
14:10 446.60 446.65 446.29 446.29 594.1K
14:11 446.22 446.25 446.17 446.24 444.2K
14:12 446.16 446.16 446.07 446.10 200.3K
14:13 446.03 446.22 446.03 446.16 237.1K
14:14 446.21 446.22 446.09 446.09 506.8K
14:15 446.04 446.15 445.92 445.92 335.2K
14:16 445.96 446.08 445.96 446.06 134.5K
14:17 446.06 446.06 445.98 445.98 496.9K
14:18 445.96 446.01 445.93 445.95 386.6K
14:19 445.94 445.98 445.88 445.88 294.9K
14:20 445.90 445.90 445.65 445.77 377.4K
14:21 445.77 445.82 445.61 445.82 341.0K
14:22 445.80 445.80 445.73 445.73 339.4K
14:23 445.76 445.78 445.75 445.78 161.3K
14:24 445.80 445.80 445.76 445.77 282.4K
14:25 445.78 445.80 445.78 445.80 269.6K
14:26 445.73 445.80 445.66 445.80 363.0K
14:27 445.99 446.01 445.89 445.89 216.7K
14:28 445.85 445.85 445.75 445.75 246.6K
14:29 445.78 445.78 445.70 445.78 217.0K
14:30 445.90 445.99 445.90 445.99 249.2K
14:31 446.04 446.12 446.01 446.12 512.7K
14:32 446.08 446.14 446.04 446.14 232.5K
14:33 446.14 446.21 446.10 446.17 403.1K
14:34 446.15 446.18 446.09 446.18 253.5K
14:35 446.18 446.28 446.14 446.22 321.7K
14:36 446.21 446.26 446.14 446.26 573.8K
14:37 446.29 446.31 446.23 446.26 364.7K
14:38 446.21 446.59 446.21 446.59 592.1K
14:39 446.57 446.57 446.46 446.46 648.9K
14:40 446.38 446.45 446.22 446.38 1,242.2K
14:41 446.27 446.59 446.27 446.59 1,054.2K
14:42 446.48 446.67 446.48 446.65 1,648.2K
14:43 446.73 446.74 446.62 446.62 1,295.4K
14:44 446.77 446.77 446.66 446.69 997.3K
14:45 446.91 446.91 446.88 446.89 1,365.9K
14:46 446.79 446.79 446.69 446.72 1,296.5K
14:47 446.83 446.94 446.83 446.94 1,675.6K
14:48 446.92 447.07 446.92 446.99 1,990.7K
14:49 447.02 447.08 447.01 447.05 1,249.3K
14:50 447.09 447.09 446.91 446.91 1,033.9K
14:51 446.90 447.01 446.89 447.01 1,467.2K
14:52 447.03 447.16 447.03 447.16 1,587.2K
14:53 447.14 447.20 447.13 447.13 1,391.3K
14:54 447.12 447.18 447.12 447.18 1,729.2K
14:55 447.24 447.30 447.22 447.30 1,794.0K
14:56 447.39 447.39 447.29 447.29 1,381.6K
14:57 447.41 447.54 447.35 447.54 1,580.9K
14:58 447.49 447.49 447.41 447.44 2,049.2K
14:59 447.45 447.45 447.28 447.38 66,887.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar