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
08:30 449.28 449.99 449.28 449.99 142.4K
08:31 450.02 450.02 449.78 449.78 22.3K
08:32 449.74 449.77 449.58 449.77 39.5K
08:33 449.65 449.81 449.65 449.81 22.1K
08:34 449.82 450.13 449.82 450.13 41.1K
08:35 450.07 450.09 449.92 449.97 30.9K
08:36 449.97 450.17 449.97 450.17 37.6K
08:37 450.14 450.14 449.99 450.02 27.6K
08:38 450.28 450.28 450.01 450.01 41.8K
08:39 449.91 449.97 449.91 449.97 44.1K
08:40 450.15 450.26 450.15 450.20 78.7K
08:41 450.09 450.50 450.06 450.50 160.7K
08:42 450.36 450.36 450.27 450.36 36.5K
08:43 450.30 450.30 450.10 450.10 41.1K
08:44 450.11 450.11 450.02 450.03 41.3K
08:45 449.94 449.94 449.77 449.77 125.4K
08:46 449.70 449.97 449.58 449.97 19.9K
08:47 449.84 450.00 449.84 449.94 26.4K
08:48 449.95 450.02 449.95 450.02 42.0K
08:49 450.14 450.14 450.05 450.05 137.4K
08:50 450.12 450.21 450.12 450.13 50.0K
08:51 450.14 450.22 450.12 450.22 30.9K
08:52 450.09 450.16 450.06 450.16 55.9K
08:53 450.20 450.38 450.20 450.38 42.3K
08:54 450.24 450.29 450.24 450.25 63.8K
08:55 450.21 450.22 450.18 450.22 162.9K
08:56 450.23 450.23 450.18 450.18 29.5K
08:57 450.00 450.23 449.99 450.21 58.1K
08:58 450.23 450.36 450.21 450.36 76.1K
08:59 450.44 451.09 450.44 451.05 107.4K
09:00 451.04 451.21 450.95 451.21 326.8K
09:01 451.32 452.20 451.32 452.20 289.9K
09:02 452.43 452.43 452.13 452.22 346.8K
09:03 452.18 452.20 452.12 452.20 132.7K
09:04 452.10 452.10 451.98 452.05 123.1K
09:05 452.03 452.15 452.03 452.15 207.2K
09:06 452.25 452.26 452.21 452.24 93.8K
09:07 452.14 452.20 452.11 452.20 116.9K
09:08 452.18 452.33 452.16 452.25 145.9K
09:09 452.34 452.35 452.27 452.35 216.4K
09:10 452.52 452.99 452.39 452.99 230.5K
09:11 452.85 453.16 452.85 453.03 138.0K
09:12 452.99 452.99 452.97 452.98 96.3K
09:13 452.98 452.98 452.71 452.71 210.0K
09:14 452.53 452.57 452.52 452.56 122.0K
09:15 452.42 452.49 452.38 452.38 96.3K
09:16 452.48 452.54 452.47 452.50 92.2K
09:17 452.48 452.58 452.48 452.55 99.8K
09:18 452.45 452.49 452.44 452.45 88.4K
09:19 452.46 452.57 452.32 452.32 255.9K
09:20 452.39 452.50 452.39 452.50 350.2K
09:21 452.57 452.57 452.43 452.43 94.1K
09:22 452.50 452.57 452.39 452.57 103.1K
09:23 452.52 452.92 452.49 452.92 100.9K
09:24 452.88 453.01 452.88 452.96 119.5K
09:25 452.94 452.94 452.87 452.94 153.6K
09:26 452.87 452.97 452.87 452.97 280.3K
09:27 452.80 452.85 452.71 452.71 92.4K
09:28 452.66 452.90 452.66 452.76 137.3K
09:29 452.81 452.95 452.81 452.95 81.7K
09:30 452.91 452.91 452.74 452.76 62.4K
09:31 452.72 452.72 452.55 452.55 101.7K
09:32 452.53 452.61 452.53 452.53 68.7K
09:33 452.49 452.56 452.48 452.49 78.3K
09:34 452.31 452.31 452.26 452.26 61.9K
09:35 452.24 452.25 452.15 452.25 70.2K
09:36 452.23 452.27 452.20 452.20 65.3K
09:37 452.22 452.31 452.22 452.31 48.1K
09:38 452.22 452.26 452.02 452.02 362.6K
09:39 452.02 452.08 452.02 452.05 81.2K
09:40 452.09 452.09 452.06 452.06 46.7K
09:41 452.26 452.37 452.26 452.28 498.6K
09:42 452.25 452.25 452.04 452.04 53.5K
09:43 452.07 452.08 451.88 452.08 166.7K
09:44 452.11 452.11 452.02 452.02 76.4K
09:45 452.14 452.24 452.14 452.21 75.7K
09:46 452.22 452.29 452.15 452.29 81.8K
09:47 452.28 452.28 452.12 452.22 79.9K
09:48 452.39 452.42 452.33 452.34 90.5K
09:49 452.27 452.32 452.27 452.31 114.3K
09:50 452.28 452.31 452.25 452.30 81.6K
09:51 452.22 452.22 452.03 452.03 212.1K
09:52 451.97 452.13 451.97 452.08 98.3K
09:53 452.06 452.61 452.06 452.61 252.9K
09:54 452.53 452.96 452.53 452.96 950.5K
09:55 452.96 452.96 452.75 452.75 219.0K
09:56 452.68 452.78 452.68 452.72 68.2K
09:57 452.75 452.82 452.75 452.82 80.7K
09:58 452.76 452.77 452.71 452.71 62.0K
09:59 452.67 452.67 452.53 452.53 415.1K
10:00 452.48 452.55 452.45 452.53 149.5K
10:01 452.34 452.34 452.16 452.21 574.1K
10:02 452.19 452.26 452.11 452.26 339.7K
10:03 452.22 452.27 452.21 452.27 102.2K
10:04 452.30 452.30 452.17 452.17 71.1K
10:05 452.11 452.11 452.04 452.04 251.4K
10:06 452.10 452.10 452.00 452.00 64.3K
10:07 452.07 452.07 451.87 451.87 63.8K
10:08 451.78 451.87 451.77 451.87 67.0K
10:09 451.80 451.80 451.78 451.80 141.1K
10:10 451.78 451.78 451.68 451.75 45.2K
10:11 451.76 451.79 451.73 451.79 82.9K
10:12 451.85 451.85 451.53 451.53 114.8K
10:13 451.46 451.58 451.46 451.55 99.3K
10:14 451.50 451.57 451.50 451.57 117.3K
10:15 451.70 451.76 451.63 451.63 62.6K
10:16 451.63 451.64 451.62 451.62 70.0K
10:17 451.55 451.73 451.55 451.73 104.7K
10:18 451.68 451.68 451.54 451.54 101.3K
10:19 451.48 451.50 451.42 451.42 405.9K
10:20 451.49 451.49 451.45 451.46 66.1K
10:21 451.52 451.52 451.41 451.41 67.3K
10:22 451.30 451.38 451.30 451.35 82.4K
10:23 451.25 451.33 451.25 451.30 109.5K
10:24 451.30 451.38 451.26 451.26 170.3K
10:25 451.24 451.29 451.21 451.21 210.9K
10:26 451.27 451.34 451.27 451.27 89.5K
10:27 451.37 451.39 451.35 451.39 80.7K
10:28 451.40 451.43 451.40 451.43 76.4K
10:29 451.46 451.57 451.46 451.52 86.1K
10:30 451.53 451.64 451.53 451.58 108.6K
10:31 451.58 451.64 451.51 451.64 95.0K
10:32 451.68 451.68 451.59 451.60 87.7K
10:33 451.57 451.57 451.54 451.55 103.0K
10:34 451.52 451.60 451.52 451.60 510.6K
10:35 451.66 451.71 451.60 451.71 136.8K
10:36 451.70 451.70 451.53 451.53 89.1K
10:37 451.45 451.58 451.45 451.56 64.3K
10:38 451.60 451.65 451.59 451.63 162.4K
10:39 451.67 451.70 451.67 451.68 56.0K
10:40 451.71 451.74 451.70 451.71 956.5K
10:41 451.78 451.82 451.78 451.78 148.3K
10:42 451.79 451.79 451.69 451.72 116.1K
10:43 451.68 451.83 451.68 451.83 94.8K
10:44 451.80 451.84 451.79 451.84 105.4K
10:45 451.87 451.91 451.87 451.88 36.9K
10:46 451.88 451.94 451.88 451.94 85.8K
10:47 451.99 452.00 451.88 451.88 86.8K
10:48 451.96 452.04 451.96 452.04 104.1K
10:49 451.98 452.02 451.97 452.02 101.1K
10:50 452.00 452.12 451.98 452.08 114.9K
10:51 452.00 452.00 451.92 451.92 264.1K
10:52 451.87 451.89 451.81 451.81 70.5K
10:53 451.89 451.94 451.82 451.82 143.1K
10:54 451.79 451.83 451.73 451.73 180.3K
10:55 451.76 451.76 451.70 451.70 95.3K
10:56 451.70 451.84 451.70 451.83 219.3K
10:57 451.69 451.80 451.69 451.79 55.9K
10:58 451.90 452.02 451.90 452.02 119.1K
10:59 451.97 451.97 451.94 451.94 286.4K
11:00 451.97 451.97 451.89 451.89 153.6K
11:01 451.97 451.97 451.85 451.85 45.7K
11:02 451.90 451.90 451.87 451.88 51.9K
11:03 451.85 451.92 451.85 451.91 141.5K
11:04 452.00 452.00 451.92 451.97 82.2K
11:05 451.97 451.97 451.82 451.82 115.6K
11:06 451.82 451.89 451.82 451.89 62.6K
11:07 451.89 451.89 451.83 451.86 95.6K
11:08 451.83 452.04 451.83 452.04 124.9K
11:09 452.03 452.03 451.84 451.84 170.6K
11:10 451.82 451.86 451.82 451.86 75.2K
11:11 451.85 451.88 451.82 451.82 61.5K
11:12 451.82 451.87 451.82 451.84 61.5K
11:13 451.85 451.96 451.85 451.96 961.6K
11:14 451.97 452.05 451.97 452.02 98.8K
11:15 452.07 452.08 451.98 451.98 148.7K
11:16 451.93 452.07 451.93 452.07 95.4K
11:17 452.05 452.07 452.04 452.04 1,411.6K
11:18 452.04 452.10 452.02 452.10 111.5K
11:19 452.08 452.11 452.06 452.06 110.6K
11:20 452.14 452.33 452.14 452.33 240.8K
11:21 452.26 452.48 452.26 452.48 93.2K
11:22 452.54 452.64 452.48 452.64 134.8K
11:23 452.68 452.68 452.45 452.45 92.7K
11:24 452.42 452.43 452.35 452.35 150.7K
11:25 452.38 452.39 452.37 452.39 283.5K
11:26 452.37 452.48 452.37 452.48 188.3K
11:27 452.48 452.48 452.43 452.43 132.2K
11:28 452.47 452.55 452.47 452.55 416.7K
11:29 452.67 452.73 452.67 452.68 831.8K
11:30 452.66 452.71 452.66 452.68 90.2K
11:31 452.70 452.74 452.69 452.69 94.2K
11:32 452.66 452.68 452.61 452.68 76.6K
11:33 452.68 452.68 452.59 452.59 125.6K
11:34 452.55 452.55 452.53 452.54 180.8K
11:35 452.55 452.58 452.55 452.58 625.2K
11:36 452.55 452.60 452.49 452.49 86.7K
11:37 452.53 452.56 452.51 452.55 133.5K
11:38 452.49 452.49 452.34 452.34 157.1K
11:39 452.32 452.39 452.22 452.39 150.9K
11:40 452.30 452.38 452.30 452.36 217.6K
11:41 452.39 452.39 452.36 452.38 435.7K
11:42 452.33 452.33 452.19 452.19 124.4K
11:43 452.11 452.11 452.07 452.08 255.8K
11:44 452.07 452.07 451.97 451.97 138.6K
11:45 451.98 452.15 451.98 452.15 176.3K
11:46 452.10 452.10 451.97 451.97 136.4K
11:47 451.99 452.03 451.99 451.99 223.2K
11:48 452.26 452.26 452.19 452.19 338.6K
11:49 452.19 452.19 452.14 452.18 310.3K
11:50 452.21 452.21 452.04 452.04 132.3K
11:51 452.02 452.15 452.02 452.15 58.9K
11:52 452.14 452.22 452.14 452.15 120.0K
11:53 452.14 452.24 452.14 452.14 451.5K
11:54 452.14 452.37 452.14 452.34 219.9K
11:55 452.37 452.37 452.26 452.26 261.7K
11:56 452.26 452.29 452.24 452.24 47.3K
11:57 452.26 452.26 452.17 452.17 104.2K
11:58 452.18 452.18 452.02 452.02 203.4K
11:59 451.96 452.04 451.93 451.93 57.4K
12:00 451.86 451.89 451.86 451.89 65.8K
12:01 451.91 451.95 451.91 451.92 78.3K
12:02 451.86 451.86 451.68 451.68 61.6K
12:03 451.59 451.81 451.59 451.81 108.2K
12:04 451.77 451.80 451.77 451.77 121.6K
12:05 451.73 451.73 451.61 451.61 548.3K
12:06 451.59 451.69 451.59 451.69 218.6K
12:07 451.68 451.73 451.68 451.69 52.0K
12:08 451.69 451.69 451.63 451.63 58.0K
12:09 451.63 451.66 451.59 451.59 165.6K
12:10 451.59 451.64 451.59 451.62 189.3K
12:11 451.57 451.80 451.49 451.71 212.2K
12:12 451.66 451.89 451.64 451.89 1,279.1K
12:13 451.79 451.88 451.79 451.88 210.8K
12:14 451.87 451.87 451.74 451.76 110.6K
12:15 451.76 451.79 451.75 451.78 71.5K
12:16 451.80 451.80 451.74 451.76 121.9K
12:17 451.75 451.77 451.72 451.72 196.8K
12:18 451.72 451.91 451.69 451.91 181.0K
12:19 451.92 451.94 451.91 451.91 114.0K
12:20 451.89 451.89 451.84 451.84 144.2K
12:21 452.03 452.03 451.97 451.97 232.5K
12:22 451.91 452.00 451.91 451.94 219.2K
12:23 452.15 452.15 451.99 451.99 346.4K
12:24 452.01 452.03 452.01 452.01 91.2K
12:25 452.05 452.10 452.05 452.10 67.8K
12:26 452.14 452.14 452.08 452.08 107.1K
12:27 452.10 452.10 451.89 451.89 182.8K
12:28 451.91 451.91 451.88 451.88 35.4K
12:29 451.83 451.83 451.66 451.66 67.1K
12:30 451.64 451.97 451.60 451.97 254.3K
12:31 451.97 451.99 451.91 451.99 122.2K
12:32 451.99 452.04 451.98 452.04 101.6K
12:33 452.07 452.15 452.07 452.15 62.0K
12:34 452.13 452.13 452.06 452.10 150.1K
12:35 452.07 452.12 452.01 452.12 88.4K
12:36 452.09 452.13 452.09 452.13 65.0K
12:37 452.17 452.22 452.17 452.17 129.5K
12:38 452.13 452.13 452.06 452.06 171.2K
12:39 452.10 452.13 452.04 452.04 89.3K
12:40 451.99 452.04 451.99 452.02 267.4K
12:41 452.03 452.03 452.01 452.01 96.6K
12:42 451.95 451.99 451.85 451.99 167.9K
12:43 451.94 452.02 451.91 451.91 57.5K
12:44 451.88 451.91 451.81 451.85 77.3K
12:45 451.87 451.87 451.81 451.81 95.7K
12:46 451.81 451.81 451.80 451.80 84.2K
12:47 451.77 452.05 451.77 451.97 258.5K
12:48 451.96 452.07 451.96 452.04 59.3K
12:49 451.98 452.03 451.98 451.99 291.1K
12:50 452.14 452.14 452.02 452.02 222.4K
12:51 452.05 452.12 452.05 452.11 154.6K
12:52 452.11 452.18 452.09 452.09 89.9K
12:53 452.06 452.34 452.06 452.34 260.4K
12:54 452.30 452.34 452.30 452.34 84.7K
12:55 452.33 452.38 452.29 452.38 72.3K
12:56 452.31 452.31 452.24 452.27 107.3K
12:57 452.29 452.36 452.19 452.36 240.5K
12:58 452.37 452.37 452.33 452.33 67.5K
12:59 452.31 452.32 452.18 452.18 106.6K
13:00 452.19 452.36 452.19 452.28 207.5K
13:01 452.30 452.31 452.26 452.31 87.1K
13:02 452.46 452.46 452.29 452.29 235.8K
13:03 452.34 452.38 452.28 452.35 144.0K
13:04 452.38 452.38 452.22 452.32 228.8K
13:05 452.36 452.47 452.36 452.43 174.3K
13:06 452.35 452.37 452.29 452.32 144.5K
13:07 452.31 452.31 452.19 452.19 170.3K
13:08 452.14 452.19 452.04 452.04 113.9K
13:09 452.20 452.32 452.20 452.21 394.5K
13:10 452.23 452.23 452.17 452.17 77.7K
13:11 452.17 452.18 452.16 452.17 91.9K
13:12 452.20 452.20 452.14 452.14 207.3K
13:13 452.12 452.35 452.12 452.29 184.4K
13:14 452.27 452.27 452.15 452.15 138.8K
13:15 452.09 452.13 452.00 452.00 122.0K
13:16 451.97 452.02 451.97 451.99 112.9K
13:17 451.99 451.99 451.94 451.97 67.6K
13:18 452.01 452.02 451.96 451.96 180.9K
13:19 451.95 451.97 451.94 451.94 188.8K
13:20 451.90 451.94 451.90 451.90 140.0K
13:21 451.85 451.91 451.83 451.91 334.3K
13:22 451.94 451.97 451.90 451.97 193.0K
13:23 451.93 451.96 451.88 451.96 81.1K
13:24 451.84 451.84 451.78 451.81 143.9K
13:25 451.76 451.76 451.70 451.75 153.1K
13:26 451.76 451.76 451.69 451.76 72.4K
13:27 451.69 451.72 451.69 451.70 172.7K
13:28 451.68 451.68 451.66 451.66 101.5K
13:29 451.65 451.65 451.43 451.43 242.7K
13:30 451.38 451.46 451.38 451.44 94.0K
13:31 451.49 451.49 451.35 451.35 117.0K
13:32 451.39 451.41 451.35 451.41 219.3K
13:33 451.41 451.48 451.41 451.47 606.6K
13:34 451.50 451.56 451.50 451.54 77.4K
13:35 451.54 451.55 451.52 451.52 112.9K
13:36 451.49 451.57 451.48 451.57 104.9K
13:37 451.47 451.47 451.41 451.41 134.3K
13:38 451.38 451.38 451.33 451.35 110.1K
13:39 451.43 451.43 451.39 451.43 102.4K
13:40 451.42 451.44 451.40 451.44 161.6K
13:41 451.44 451.44 451.35 451.35 74.1K
13:42 451.35 451.36 451.32 451.32 56.3K
13:43 451.32 451.35 451.32 451.35 116.7K
13:44 451.32 451.36 451.31 451.31 81.4K
13:45 451.31 451.33 451.29 451.29 84.7K
13:46 451.29 451.33 451.29 451.32 92.3K
13:47 451.30 451.31 451.28 451.30 75.9K
13:48 451.29 451.33 451.24 451.33 111.9K
13:49 451.34 451.34 451.24 451.24 168.4K
13:50 451.25 451.28 451.19 451.20 85.0K
13:51 451.20 451.26 451.20 451.20 107.4K
13:52 451.17 451.17 451.12 451.13 133.6K
13:53 451.11 451.14 451.11 451.14 144.5K
13:54 451.14 451.17 451.09 451.11 106.6K
13:55 451.12 451.12 451.06 451.09 184.2K
13:56 451.07 451.07 450.99 451.01 140.0K
13:57 451.01 451.01 450.94 450.94 117.1K
13:58 450.98 451.00 450.96 450.96 151.5K
13:59 450.96 450.97 450.92 450.92 1,174.7K
14:00 450.96 451.01 450.95 451.00 111.0K
14:01 451.00 451.06 450.99 450.99 139.2K
14:02 451.04 451.05 451.01 451.01 287.0K
14:03 451.04 451.04 450.96 450.96 105.3K
14:04 450.95 450.98 450.92 450.97 147.5K
14:05 450.95 450.97 450.93 450.93 317.9K
14:06 450.91 450.95 450.89 450.95 161.4K
14:07 450.92 450.92 450.84 450.84 201.4K
14:08 450.82 450.82 450.74 450.74 106.0K
14:09 450.78 450.78 450.73 450.76 98.4K
14:10 450.78 450.78 450.73 450.73 105.1K
14:11 450.74 450.82 450.74 450.82 104.0K
14:12 450.81 450.85 450.80 450.85 109.9K
14:13 450.80 450.91 450.80 450.90 185.9K
14:14 450.92 450.92 450.86 450.89 164.6K
14:15 450.86 450.86 450.79 450.79 164.3K
14:16 450.81 450.81 450.69 450.69 105.8K
14:17 450.61 450.64 450.54 450.54 108.7K
14:18 450.64 450.74 450.64 450.74 97.9K
14:19 450.78 450.86 450.73 450.73 176.9K
14:20 450.72 450.72 450.57 450.58 181.8K
14:21 450.66 450.67 450.59 450.62 72.0K
14:22 450.55 450.55 450.41 450.41 96.8K
14:23 450.38 450.38 450.35 450.37 100.0K
14:24 450.40 450.48 450.40 450.48 225.3K
14:25 450.40 450.48 450.40 450.48 656.1K
14:26 450.43 450.44 450.37 450.37 142.9K
14:27 450.38 450.47 450.36 450.36 131.3K
14:28 450.32 450.35 450.28 450.35 261.7K
14:29 450.30 450.32 450.29 450.32 110.7K
14:30 450.38 450.48 450.38 450.48 149.4K
14:31 450.47 450.48 450.44 450.47 310.4K
14:32 450.42 450.42 450.33 450.33 201.5K
14:33 450.28 450.33 450.25 450.33 76.7K
14:34 450.25 450.33 450.25 450.28 229.1K
14:35 450.32 450.35 450.32 450.34 479.9K
14:36 450.38 450.38 450.31 450.32 200.8K
14:37 450.31 450.34 450.27 450.27 232.7K
14:38 450.25 450.33 450.25 450.33 138.4K
14:39 450.34 450.34 450.29 450.29 290.5K
14:40 450.28 450.28 450.14 450.14 535.5K
14:41 450.18 450.18 450.02 450.02 595.3K
14:42 449.91 450.02 449.91 450.00 682.2K
14:43 450.03 450.03 449.91 449.91 685.0K
14:44 449.90 449.90 449.81 449.81 491.2K
14:45 449.80 449.84 449.76 449.76 728.0K
14:46 449.72 449.72 449.62 449.62 487.8K
14:47 449.59 449.59 449.46 449.46 757.2K
14:48 449.50 449.54 449.46 449.46 677.7K
14:49 449.38 449.52 449.37 449.52 694.1K
14:50 449.47 449.65 449.47 449.65 918.7K
14:51 449.62 449.67 449.62 449.62 1,158.3K
14:52 449.63 449.69 449.62 449.69 484.2K
14:53 449.62 449.62 449.59 449.60 679.8K
14:54 449.59 449.75 449.59 449.75 656.0K
14:55 449.65 449.74 449.55 449.55 786.3K
14:56 449.54 449.62 449.51 449.51 1,188.8K
14:57 449.55 449.57 449.53 449.56 587.5K
14:58 449.57 449.62 449.54 449.62 754.6K
14:59 449.74 449.75 449.57 449.75 72,259.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar