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
08:30 449.46 449.56 449.41 449.41 30.7K
08:31 449.57 449.57 449.44 449.44 4.4K
08:32 449.38 449.43 449.32 449.32 11.1K
08:33 449.32 449.51 449.32 449.51 19.8K
08:34 449.62 449.62 449.62 449.62 21.0K
08:35 449.66 449.76 449.52 449.52 8.8K
08:36 449.62 449.76 449.62 449.76 35.4K
08:37 449.65 449.65 449.49 449.53 41.5K
08:38 449.24 449.29 449.24 449.28 7.8K
08:39 449.25 449.40 449.12 449.40 2.9K
08:40 449.37 449.37 449.28 449.29 23.1K
08:41 449.33 449.41 449.33 449.41 6.1K
08:42 449.41 449.62 449.41 449.62 134.4K
08:43 449.65 449.71 449.64 449.71 259.2K
08:44 449.71 449.71 449.54 449.54 9.7K
08:45 449.57 449.59 449.55 449.56 41.5K
08:46 449.56 449.64 449.56 449.60 53.8K
08:47 449.58 449.71 449.58 449.59 30.8K
08:48 449.53 449.56 449.40 449.40 60.7K
08:49 449.37 449.62 449.37 449.62 82.7K
08:50 449.63 449.68 449.58 449.58 74.7K
08:51 449.68 449.89 449.68 449.86 84.8K
08:52 449.85 449.85 449.74 449.75 38.4K
08:53 449.91 450.01 449.88 449.89 31.4K
08:54 449.96 450.19 449.96 450.18 82.3K
08:55 450.20 450.20 449.96 449.96 16.6K
08:56 449.99 449.99 449.91 449.91 164.9K
08:57 449.93 450.05 449.93 450.05 18.9K
08:58 449.88 450.02 449.85 450.02 40.8K
08:59 449.93 449.93 449.77 449.84 89.5K
09:00 449.78 449.91 449.78 449.88 40.1K
09:01 450.00 450.03 449.99 450.00 55.3K
09:02 450.01 450.01 449.96 449.99 360.1K
09:03 450.02 450.14 450.02 450.14 37.4K
09:04 450.11 450.35 450.11 450.35 249.4K
09:05 450.39 450.42 450.35 450.37 34.8K
09:06 450.37 450.49 450.36 450.49 101.1K
09:07 450.53 450.59 450.48 450.48 104.8K
09:08 450.45 450.49 450.45 450.49 19.4K
09:09 450.50 450.57 450.49 450.55 43.0K
09:10 450.57 450.74 450.57 450.73 160.1K
09:11 450.78 450.86 450.78 450.85 75.2K
09:12 450.92 450.96 450.88 450.96 44.7K
09:13 450.96 450.96 450.90 450.90 56.1K
09:14 451.02 451.02 450.92 450.94 59.4K
09:15 450.92 450.92 450.89 450.90 72.8K
09:16 450.84 450.84 450.60 450.60 127.6K
09:17 450.51 450.64 450.50 450.52 101.1K
09:18 450.54 450.58 450.54 450.58 44.2K
09:19 450.65 450.65 450.47 450.47 65.0K
09:20 450.64 450.66 450.57 450.57 96.7K
09:21 450.58 450.61 450.53 450.53 49.2K
09:22 450.50 450.55 450.50 450.55 45.5K
09:23 450.50 450.50 450.40 450.46 28.6K
09:24 450.58 450.65 450.58 450.60 70.4K
09:25 450.40 450.44 450.32 450.44 91.1K
09:26 450.39 450.43 450.39 450.41 24.3K
09:27 450.46 450.60 450.46 450.60 64.6K
09:28 450.56 450.64 450.56 450.64 31.2K
09:29 450.64 450.67 450.59 450.67 48.3K
09:30 450.65 450.65 450.46 450.46 53.4K
09:31 450.51 450.60 450.50 450.50 154.8K
09:32 450.52 450.52 450.32 450.32 147.3K
09:33 450.43 450.43 450.30 450.30 42.1K
09:34 450.31 450.57 450.31 450.57 76.7K
09:35 450.58 450.63 450.52 450.52 35.8K
09:36 450.51 450.57 450.51 450.57 55.3K
09:37 450.61 450.73 450.61 450.71 106.5K
09:38 450.77 450.77 450.67 450.67 56.7K
09:39 450.67 450.67 450.35 450.61 46.8K
09:40 450.65 450.83 450.61 450.83 53.4K
09:41 450.78 450.88 450.77 450.77 72.5K
09:42 450.81 450.84 450.81 450.84 23.4K
09:43 450.76 450.84 450.76 450.84 36.1K
09:44 450.72 450.76 450.72 450.76 66.5K
09:45 450.81 451.39 450.81 451.39 130.3K
09:46 451.36 451.36 451.28 451.35 63.5K
09:47 451.35 451.42 451.31 451.42 40.8K
09:48 451.40 451.40 451.22 451.22 63.4K
09:49 451.20 451.20 450.98 450.98 49.8K
09:50 450.85 450.88 450.81 450.88 77.0K
09:51 450.86 450.86 450.75 450.79 37.1K
09:52 450.76 450.82 450.72 450.76 36.9K
09:53 450.73 450.73 450.62 450.65 52.5K
09:54 450.66 450.77 450.66 450.67 46.4K
09:55 450.72 450.73 450.72 450.72 546.6K
09:56 450.72 450.76 450.72 450.75 38.7K
09:57 450.63 450.67 450.63 450.66 33.6K
09:58 450.69 450.85 450.69 450.82 46.1K
09:59 450.80 450.84 450.76 450.84 108.6K
10:00 450.71 450.75 450.70 450.70 44.5K
10:01 450.70 450.70 450.52 450.60 26.3K
10:02 450.65 450.65 450.51 450.51 62.6K
10:03 450.48 450.57 450.48 450.57 37.9K
10:04 450.52 450.52 450.46 450.48 46.3K
10:05 450.49 450.50 450.40 450.40 29.9K
10:06 450.43 450.56 450.43 450.56 41.2K
10:07 450.53 450.60 450.53 450.55 24.3K
10:08 450.54 450.54 450.45 450.47 20.8K
10:09 450.54 450.54 450.42 450.54 23.1K
10:10 450.56 450.62 450.55 450.55 18.3K
10:11 450.59 450.59 450.40 450.40 59.5K
10:12 450.25 450.25 450.22 450.22 66.9K
10:13 450.32 450.45 450.32 450.45 37.6K
10:14 450.44 450.46 450.42 450.42 70.8K
10:15 450.47 450.51 450.42 450.51 75.7K
10:16 450.48 450.49 450.41 450.49 23.5K
10:17 450.44 450.50 450.44 450.46 43.5K
10:18 450.57 450.61 450.53 450.58 72.8K
10:19 450.57 450.61 450.57 450.57 31.0K
10:20 450.58 450.61 450.58 450.60 17.5K
10:21 450.54 450.60 450.54 450.57 35.5K
10:22 450.56 450.56 450.53 450.53 34.0K
10:23 450.60 450.60 450.54 450.60 61.1K
10:24 450.63 450.63 450.53 450.57 42.6K
10:25 450.55 450.61 450.54 450.54 696.3K
10:26 450.55 450.60 450.55 450.60 38.3K
10:27 450.63 450.79 450.63 450.79 30.6K
10:28 450.83 450.83 450.76 450.78 44.8K
10:29 450.76 450.78 450.76 450.76 83.3K
10:30 450.78 450.78 450.69 450.73 34.0K
10:31 450.74 450.74 450.65 450.65 27.4K
10:32 450.65 450.66 450.63 450.63 36.4K
10:33 450.59 450.59 450.56 450.56 84.6K
10:34 450.61 450.65 450.60 450.65 53.9K
10:35 450.66 450.75 450.66 450.74 37.9K
10:36 450.72 450.75 450.72 450.75 67.7K
10:37 451.14 451.14 451.01 451.01 146.2K
10:38 451.03 451.06 451.00 451.06 227.2K
10:39 451.24 451.35 451.24 451.35 196.5K
10:40 451.36 451.36 451.30 451.31 45.1K
10:41 451.25 451.25 451.18 451.22 54.9K
10:42 451.23 451.23 451.15 451.15 44.3K
10:43 451.14 451.35 451.14 451.35 35.6K
10:44 451.30 451.33 451.30 451.30 45.7K
10:45 451.25 451.28 451.22 451.22 136.9K
10:46 451.21 451.21 451.17 451.20 82.7K
10:47 451.23 451.28 451.23 451.24 54.3K
10:48 451.20 451.21 451.16 451.19 46.6K
10:49 451.26 451.26 451.20 451.21 36.0K
10:50 451.19 451.27 451.19 451.20 95.5K
10:51 451.89 452.23 451.89 452.23 447.6K
10:52 452.17 452.30 452.16 452.30 211.4K
10:53 452.35 452.35 452.34 452.35 38.3K
10:54 452.34 452.34 452.18 452.18 104.7K
10:55 452.11 452.11 452.01 452.01 71.8K
10:56 452.02 452.05 452.00 452.05 108.1K
10:57 452.01 452.01 451.85 451.85 45.0K
10:58 451.77 451.93 451.77 451.93 130.8K
10:59 451.88 451.89 451.83 451.83 44.9K
11:00 451.84 451.84 451.70 451.73 116.8K
11:01 451.74 451.79 451.67 451.77 66.1K
11:02 451.80 451.88 451.79 451.85 31.9K
11:03 451.87 451.87 451.79 451.87 54.7K
11:04 451.86 451.88 451.81 451.88 169.9K
11:05 451.94 451.96 451.94 451.95 65.7K
11:06 451.94 451.98 451.93 451.98 41.9K
11:07 451.93 451.94 451.91 451.94 82.1K
11:08 451.94 451.94 451.86 451.86 28.7K
11:09 451.84 451.87 451.84 451.87 30.4K
11:10 451.93 451.93 451.80 451.88 141.4K
11:11 451.89 451.92 451.81 451.81 38.9K
11:12 451.82 451.85 451.81 451.83 60.6K
11:13 451.85 451.94 451.85 451.93 93.6K
11:14 451.91 451.95 451.90 451.95 100.0K
11:15 451.97 452.01 451.97 452.01 75.0K
11:16 451.94 452.02 451.94 452.01 70.6K
11:17 451.96 451.97 451.94 451.94 42.8K
11:18 451.93 451.98 451.93 451.98 69.9K
11:19 451.93 452.06 451.92 451.92 171.2K
11:20 451.92 451.92 451.86 451.86 63.4K
11:21 451.85 451.90 451.81 451.81 67.2K
11:22 451.89 451.93 451.84 451.93 60.6K
11:23 451.88 451.94 451.88 451.92 42.9K
11:24 451.96 451.98 451.89 451.89 62.4K
11:25 451.78 451.84 451.78 451.78 88.3K
11:26 451.79 451.79 451.65 451.65 26.0K
11:27 451.73 451.73 451.63 451.72 40.7K
11:28 451.72 451.77 451.72 451.72 34.8K
11:29 451.72 451.72 451.66 451.67 44.3K
11:30 451.70 451.74 451.70 451.72 67.4K
11:31 451.72 451.77 451.72 451.76 36.5K
11:32 451.76 451.76 451.64 451.64 51.5K
11:33 451.64 451.73 451.64 451.73 47.9K
11:34 451.74 451.74 451.67 451.67 48.7K
11:35 451.68 451.74 451.68 451.73 67.1K
11:36 451.76 451.77 451.75 451.77 17.2K
11:37 451.76 451.78 451.76 451.78 14.5K
11:38 451.72 451.72 451.66 451.69 25.4K
11:39 451.66 451.66 451.62 451.65 50.7K
11:40 451.65 451.65 451.61 451.61 72.2K
11:41 451.61 451.70 451.61 451.70 16.0K
11:42 451.63 451.66 451.58 451.58 106.6K
11:43 451.59 451.59 451.54 451.54 74.7K
11:44 451.59 451.59 451.52 451.52 71.6K
11:45 451.54 451.60 451.53 451.59 99.7K
11:46 451.61 451.65 451.58 451.65 71.7K
11:47 451.62 451.69 451.62 451.67 25.8K
11:48 451.69 451.83 451.69 451.83 60.0K
11:49 451.77 451.78 451.76 451.78 46.6K
11:50 451.79 451.79 451.75 451.75 54.0K
11:51 451.75 451.81 451.75 451.81 57.0K
11:52 451.86 451.91 451.86 451.91 25.3K
11:53 451.88 451.93 451.88 451.92 33.6K
11:54 451.93 451.93 451.87 451.89 28.4K
11:55 451.89 451.91 451.87 451.87 31.4K
11:56 451.84 451.84 451.83 451.84 33.3K
11:57 451.89 452.05 451.89 452.00 46.6K
11:58 452.00 452.00 451.94 451.98 24.7K
11:59 451.89 451.98 451.89 451.89 51.0K
12:00 451.91 451.97 451.91 451.97 71.4K
12:01 451.86 451.92 451.86 451.92 73.2K
12:02 451.90 451.94 451.86 451.94 121.4K
12:03 451.92 451.92 451.83 451.83 26.1K
12:04 451.85 451.85 451.66 451.66 31.1K
12:05 451.74 451.74 451.61 451.65 34.7K
12:06 451.66 451.66 451.62 451.62 96.8K
12:07 451.59 451.61 451.58 451.59 24.3K
12:08 451.56 451.63 451.56 451.63 57.2K
12:09 451.62 451.70 451.62 451.70 55.9K
12:10 451.70 451.74 451.68 451.71 61.6K
12:11 451.68 451.69 451.68 451.69 1,033.6K
12:12 451.74 451.76 451.72 451.75 35.5K
12:13 451.76 451.93 451.76 451.88 39.0K
12:14 451.86 451.87 451.85 451.85 60.5K
12:15 451.91 451.91 451.86 451.86 64.5K
12:16 451.84 451.86 451.81 451.81 95.5K
12:17 451.87 451.93 451.87 451.88 58.6K
12:18 451.96 451.96 451.81 451.81 50.2K
12:19 451.83 451.87 451.83 451.85 61.1K
12:20 451.74 451.75 451.72 451.75 207.5K
12:21 451.75 451.85 451.75 451.82 54.2K
12:22 451.86 451.93 451.85 451.93 85.7K
12:23 451.89 451.89 451.76 451.76 40.1K
12:24 451.83 451.88 451.83 451.88 57.1K
12:25 451.87 451.90 451.84 451.90 37.8K
12:26 451.90 451.90 451.82 451.84 111.8K
12:27 451.84 451.84 451.75 451.76 33.6K
12:28 451.75 451.79 451.75 451.76 57.2K
12:29 451.78 451.78 451.76 451.78 73.1K
12:30 451.79 451.79 451.75 451.75 44.1K
12:31 451.74 451.77 451.69 451.69 56.5K
12:32 451.68 451.69 451.65 451.68 227.1K
12:33 451.69 451.69 451.63 451.66 104.3K
12:34 451.62 451.63 451.61 451.62 64.2K
12:35 451.62 451.65 451.60 451.65 32.3K
12:36 451.63 451.68 451.60 451.60 65.0K
12:37 451.60 451.63 451.58 451.58 51.5K
12:38 451.59 451.59 451.54 451.56 37.4K
12:39 451.63 451.63 451.58 451.59 38.5K
12:40 451.64 451.68 451.64 451.65 27.1K
12:41 451.63 451.63 451.58 451.60 34.1K
12:42 451.64 451.69 451.64 451.68 28.5K
12:43 451.67 451.67 451.56 451.56 91.6K
12:44 451.55 451.62 451.55 451.62 93.1K
12:45 451.61 451.66 451.61 451.63 26.3K
12:46 451.68 451.69 451.67 451.69 27.2K
12:47 451.65 451.65 451.59 451.59 57.4K
12:48 451.65 451.69 451.63 451.63 48.6K
12:49 451.62 451.65 451.62 451.65 35.0K
12:50 451.64 451.67 451.64 451.67 108.0K
12:51 451.67 451.68 451.63 451.64 72.4K
12:52 451.68 451.70 451.68 451.70 56.2K
12:53 451.61 451.68 451.61 451.68 25.4K
12:54 451.70 451.75 451.70 451.75 43.9K
12:55 451.80 451.87 451.79 451.87 35.5K
12:56 451.85 451.91 451.79 451.83 26.7K
12:57 451.76 451.81 451.74 451.81 104.4K
12:58 451.77 451.83 451.77 451.83 40.0K
12:59 451.88 451.94 451.88 451.94 53.1K
13:00 451.90 451.94 451.87 451.94 1,137.4K
13:01 451.92 452.01 451.92 452.01 88.3K
13:02 452.01 452.05 452.01 452.05 26.8K
13:03 452.07 452.07 451.97 451.99 47.8K
13:04 451.99 452.04 451.97 452.04 26.2K
13:05 452.01 452.08 452.01 452.05 48.5K
13:06 452.03 452.03 452.01 452.03 590.8K
13:07 452.03 452.06 452.02 452.06 43.0K
13:08 452.09 452.12 451.98 452.01 188.1K
13:09 451.93 451.93 451.84 451.84 40.1K
13:10 451.86 451.96 451.86 451.95 49.6K
13:11 451.97 451.99 451.97 451.98 129.8K
13:12 452.00 452.00 451.93 451.95 44.2K
13:13 451.91 451.97 451.91 451.97 54.5K
13:14 451.91 451.91 451.88 451.88 45.3K
13:15 451.86 451.97 451.86 451.86 36.4K
13:16 451.86 451.86 451.78 451.84 62.4K
13:17 451.88 451.90 451.79 451.79 126.7K
13:18 451.74 451.78 451.74 451.78 17.7K
13:19 451.76 451.86 451.75 451.86 35.1K
13:20 451.83 451.91 451.83 451.91 23.5K
13:21 451.91 451.96 451.88 451.96 27.1K
13:22 451.97 452.00 451.97 452.00 53.2K
13:23 451.97 452.04 451.97 452.04 20.4K
13:24 452.00 452.00 451.93 451.93 66.1K
13:25 451.99 451.99 451.95 451.97 86.3K
13:26 451.95 452.02 451.95 452.02 41.2K
13:27 451.96 451.99 451.95 451.95 25.7K
13:28 452.04 452.05 451.99 451.99 41.9K
13:29 452.03 452.05 452.00 452.04 32.1K
13:30 452.01 452.07 452.01 452.07 24.0K
13:31 452.05 452.07 452.04 452.06 39.8K
13:32 452.07 452.09 452.05 452.09 36.4K
13:33 452.03 452.16 452.03 452.14 114.5K
13:34 452.12 452.13 452.09 452.09 72.7K
13:35 452.10 452.15 452.08 452.08 39.5K
13:36 452.09 452.11 452.09 452.11 75.2K
13:37 452.13 452.13 452.04 452.04 83.5K
13:38 452.05 452.13 452.03 452.13 45.4K
13:39 452.17 452.19 452.15 452.18 27.8K
13:40 452.17 452.25 452.17 452.25 41.4K
13:41 452.24 452.25 452.21 452.21 33.2K
13:42 452.20 452.20 452.11 452.11 69.0K
13:43 452.14 452.14 452.09 452.10 67.3K
13:44 452.12 452.12 452.03 452.03 35.8K
13:45 452.05 452.07 452.05 452.07 59.8K
13:46 452.07 452.07 452.05 452.05 63.7K
13:47 452.09 452.15 452.07 452.15 79.4K
13:48 452.18 452.18 452.01 452.01 150.5K
13:49 451.94 451.96 451.94 451.94 70.8K
13:50 451.93 451.97 451.93 451.95 34.7K
13:51 451.97 451.98 451.83 451.83 31.1K
13:52 451.99 451.99 451.88 451.91 90.4K
13:53 451.91 451.92 451.90 451.91 27.5K
13:54 451.92 451.92 451.85 451.85 33.0K
13:55 451.87 451.87 451.76 451.78 38.5K
13:56 451.79 451.79 451.74 451.74 81.1K
13:57 451.76 451.81 451.76 451.81 48.2K
13:58 451.81 451.86 451.81 451.82 46.0K
13:59 451.81 451.85 451.81 451.85 47.4K
14:00 451.78 451.79 451.76 451.79 30.9K
14:01 451.88 451.90 451.87 451.89 25.8K
14:02 451.89 451.99 451.89 451.96 32.4K
14:03 451.89 452.05 451.89 452.00 43.5K
14:04 451.99 452.05 451.97 452.05 53.4K
14:05 451.98 452.01 451.97 451.97 48.6K
14:06 451.98 452.09 451.98 452.01 43.2K
14:07 452.03 452.09 452.03 452.08 62.1K
14:08 452.08 452.18 452.08 452.18 80.6K
14:09 452.12 452.12 452.04 452.04 150.0K
14:10 452.04 452.05 452.03 452.03 62.5K
14:11 452.10 452.19 452.10 452.13 66.7K
14:12 452.15 452.17 452.15 452.15 82.1K
14:13 452.14 452.18 452.13 452.13 55.4K
14:14 452.13 452.13 452.09 452.10 42.7K
14:15 452.15 452.16 452.12 452.12 86.6K
14:16 452.14 452.21 452.14 452.21 54.3K
14:17 452.14 452.19 452.12 452.12 130.8K
14:18 452.17 452.17 452.10 452.10 58.7K
14:19 452.11 452.21 452.11 452.21 64.1K
14:20 452.15 452.26 452.15 452.26 57.7K
14:21 452.28 452.29 452.21 452.24 46.2K
14:22 452.19 452.26 452.18 452.18 65.9K
14:23 452.24 452.27 452.21 452.23 64.3K
14:24 452.23 452.24 452.15 452.15 54.3K
14:25 452.21 452.26 452.21 452.24 92.3K
14:26 452.21 452.23 452.21 452.22 65.4K
14:27 452.25 452.32 452.25 452.29 79.1K
14:28 452.21 452.30 452.21 452.30 141.2K
14:29 452.31 452.59 452.31 452.58 234.6K
14:30 452.62 452.65 452.50 452.50 60.0K
14:31 452.46 452.48 452.44 452.44 63.0K
14:32 452.43 452.44 452.31 452.31 110.6K
14:33 452.34 452.34 452.26 452.26 81.7K
14:34 452.24 452.27 452.20 452.20 79.1K
14:35 452.08 452.17 452.03 452.17 144.3K
14:36 452.14 452.21 452.14 452.16 88.7K
14:37 452.15 452.15 452.13 452.15 127.2K
14:38 452.12 452.13 452.08 452.13 329.8K
14:39 452.03 452.03 451.90 451.94 123.0K
14:40 452.01 452.01 451.83 451.83 334.8K
14:41 451.81 451.84 451.76 451.84 281.8K
14:42 451.87 451.87 451.83 451.84 306.9K
14:43 451.89 452.00 451.89 452.00 310.8K
14:44 452.06 452.17 452.06 452.07 313.3K
14:45 452.12 452.12 452.03 452.03 262.3K
14:46 451.98 452.04 451.95 452.04 284.8K
14:47 452.02 452.04 451.98 452.04 331.4K
14:48 452.06 452.06 451.90 451.93 441.4K
14:49 451.91 451.99 451.91 451.94 318.2K
14:50 452.03 452.04 451.97 452.04 369.8K
14:51 452.00 452.00 451.92 451.92 404.5K
14:52 451.90 452.19 451.90 452.19 389.3K
14:53 452.18 452.18 452.09 452.09 350.9K
14:54 452.10 452.17 452.09 452.09 450.8K
14:55 452.02 452.24 452.02 452.24 389.7K
14:56 452.24 452.35 452.24 452.28 536.3K
14:57 452.19 452.19 452.09 452.09 518.3K
14:58 452.12 452.12 451.92 451.92 724.5K
14:59 451.81 451.87 451.81 451.87 13,554.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar