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
08:30 454.12 454.12 453.66 453.66 329.8K
08:31 453.56 454.12 453.56 454.12 152.6K
08:32 454.13 454.17 454.08 454.08 87.8K
08:33 454.03 454.03 453.80 453.82 95.8K
08:34 453.80 453.80 453.46 453.46 150.6K
08:35 453.30 453.30 453.04 453.04 313.0K
08:36 452.95 452.95 452.39 452.39 119.0K
08:37 452.76 452.76 452.55 452.61 148.8K
08:38 452.46 452.49 452.24 452.32 47.1K
08:39 452.53 452.60 452.51 452.57 199.5K
08:40 452.60 452.81 452.60 452.81 69.4K
08:41 452.71 452.71 452.60 452.62 113.6K
08:42 452.50 452.63 452.50 452.59 66.5K
08:43 452.86 452.97 452.82 452.82 8.5K
08:44 452.83 452.83 452.70 452.70 30.8K
08:45 452.69 452.86 452.69 452.86 122.9K
08:46 452.54 452.59 452.54 452.59 53.5K
08:47 452.59 452.68 452.59 452.64 62.1K
08:48 452.70 452.70 452.51 452.52 88.6K
08:49 452.55 452.66 452.55 452.66 33.5K
08:50 452.63 452.88 452.63 452.81 33.7K
08:51 452.80 452.95 452.80 452.95 28.8K
08:52 452.96 453.02 452.96 453.02 17.0K
08:53 452.97 452.98 452.93 452.93 56.0K
08:54 452.89 452.89 452.80 452.80 39.3K
08:55 452.76 452.86 452.76 452.86 25.9K
08:56 452.91 453.06 452.91 453.06 79.8K
08:57 453.05 453.48 452.99 453.48 95.1K
08:58 454.10 454.40 454.10 454.40 184.3K
08:59 454.38 454.99 454.38 454.99 87.2K
09:00 455.16 455.16 454.89 454.89 54.5K
09:01 455.63 455.84 455.42 455.84 270.4K
09:02 455.69 455.69 455.26 455.26 63.2K
09:03 455.26 455.77 455.21 455.77 103.0K
09:04 455.48 455.76 455.31 455.76 109.8K
09:05 455.67 455.67 455.55 455.59 59.8K
09:06 455.51 456.63 455.51 456.63 324.0K
09:07 457.00 458.53 457.00 458.53 604.5K
09:08 458.17 458.17 457.52 457.52 203.7K
09:09 457.58 457.58 456.72 456.72 260.7K
09:10 456.55 456.55 456.33 456.33 295.6K
09:11 456.35 456.35 456.24 456.26 53.0K
09:12 456.36 456.36 456.28 456.32 604.9K
09:13 456.28 456.36 456.14 456.14 110.5K
09:14 456.20 457.22 456.20 457.22 251.7K
09:15 457.18 457.18 456.88 457.00 74.5K
09:16 456.98 457.43 456.98 457.36 1,127.5K
09:17 458.06 458.06 457.88 457.88 401.5K
09:18 457.91 457.91 457.82 457.82 545.6K
09:19 457.88 457.89 457.64 457.64 79.2K
09:20 457.68 457.68 457.42 457.44 78.0K
09:21 457.39 457.46 457.29 457.29 36.5K
09:22 457.21 457.21 457.09 457.09 63.2K
09:23 457.17 457.17 456.65 456.65 336.2K
09:24 456.67 456.67 456.37 456.37 274.0K
09:25 456.28 457.04 456.13 457.04 322.2K
09:26 456.99 457.18 456.99 456.99 167.3K
09:27 457.07 457.07 457.00 457.00 31.6K
09:28 456.86 457.05 456.83 457.05 105.9K
09:29 456.99 457.07 456.99 457.04 520.7K
09:30 457.06 457.08 456.94 456.94 331.9K
09:31 457.23 457.23 456.94 456.98 95.9K
09:32 457.20 457.40 457.20 457.40 372.5K
09:33 457.43 457.53 457.43 457.53 95.7K
09:34 457.51 457.54 457.31 457.31 625.8K
09:35 457.49 457.49 457.08 457.08 121.2K
09:36 457.04 457.04 456.90 456.90 87.5K
09:37 456.82 456.99 456.81 456.93 166.7K
09:38 456.83 456.86 456.71 456.71 1,094.4K
09:39 456.77 456.96 456.58 456.96 322.2K
09:40 456.92 456.92 456.82 456.89 74.4K
09:41 456.95 457.14 456.90 457.14 188.0K
09:42 457.05 457.05 456.92 456.92 54.4K
09:43 456.92 456.92 456.82 456.82 32.0K
09:44 456.75 456.75 456.44 456.44 398.5K
09:45 456.28 456.28 456.09 456.09 96.8K
09:46 455.95 456.33 455.90 456.33 623.7K
09:47 456.48 456.48 456.37 456.37 331.0K
09:48 456.34 456.34 456.27 456.27 311.6K
09:49 456.27 456.32 456.21 456.32 83.9K
09:50 456.83 456.95 456.83 456.95 448.7K
09:51 456.99 456.99 456.96 456.99 721.3K
09:52 457.02 457.02 456.93 456.95 566.0K
09:53 456.96 457.40 456.92 457.40 628.8K
09:54 457.48 457.51 457.38 457.38 155.0K
09:55 457.38 457.49 457.38 457.49 693.3K
09:56 457.44 457.53 457.44 457.53 480.8K
09:57 457.50 457.73 457.50 457.73 235.2K
09:58 457.68 457.68 457.45 457.54 179.0K
09:59 457.61 457.66 457.61 457.62 355.3K
10:00 457.62 457.62 457.45 457.45 144.0K
10:01 457.43 457.57 457.35 457.57 166.6K
10:02 457.60 457.64 457.53 457.53 205.2K
10:03 457.50 457.56 457.50 457.52 196.5K
10:04 457.50 457.55 457.50 457.50 177.2K
10:05 457.55 457.63 457.49 457.63 115.7K
10:06 457.58 457.79 457.50 457.79 355.9K
10:07 457.79 457.96 457.73 457.96 180.8K
10:08 457.88 458.03 457.83 458.03 1,424.4K
10:09 457.92 458.03 457.87 458.03 72.6K
10:10 457.96 457.96 457.75 457.75 88.6K
10:11 457.54 457.61 457.54 457.56 112.7K
10:12 457.51 457.54 457.51 457.54 348.0K
10:13 457.44 457.50 457.39 457.39 198.4K
10:14 457.44 457.44 457.25 457.25 70.0K
10:15 457.26 457.26 457.21 457.24 147.3K
10:16 457.25 457.25 457.23 457.24 159.1K
10:17 457.17 457.17 457.01 457.01 273.7K
10:18 457.00 457.09 457.00 457.04 310.8K
10:19 457.11 457.11 457.01 457.10 101.4K
10:20 456.97 457.00 456.97 457.00 58.7K
10:21 456.99 456.99 456.79 456.87 147.9K
10:22 456.90 456.99 456.90 456.95 254.7K
10:23 456.97 456.97 456.78 456.78 103.5K
10:24 456.68 456.97 456.68 456.87 825.2K
10:25 456.84 456.84 456.77 456.80 132.9K
10:26 456.72 456.75 456.58 456.58 283.8K
10:27 456.57 456.58 456.55 456.58 113.0K
10:28 456.59 456.66 456.59 456.66 58.3K
10:29 456.67 456.74 456.67 456.74 107.3K
10:30 456.80 456.80 456.66 456.66 130.6K
10:31 456.64 456.77 456.64 456.77 141.8K
10:32 456.84 456.84 456.59 456.59 246.5K
10:33 456.53 456.56 456.48 456.48 182.6K
10:34 456.44 456.44 456.31 456.31 203.9K
10:35 456.29 456.37 456.27 456.29 82.7K
10:36 456.30 456.31 456.27 456.27 75.4K
10:37 456.28 456.34 456.28 456.31 136.9K
10:38 456.26 456.26 456.22 456.22 741.2K
10:39 456.23 456.23 456.12 456.12 105.5K
10:40 456.19 456.24 456.19 456.24 190.3K
10:41 456.26 456.30 456.21 456.21 97.4K
10:42 456.28 456.28 456.26 456.26 59.1K
10:43 456.27 456.35 456.27 456.30 90.7K
10:44 456.27 456.35 456.27 456.34 99.3K
10:45 456.29 456.29 456.23 456.23 63.2K
10:46 456.28 456.28 456.18 456.18 275.9K
10:47 456.16 456.26 456.14 456.26 263.2K
10:48 456.27 456.39 456.21 456.39 404.3K
10:49 456.29 456.46 456.29 456.46 92.8K
10:50 456.48 456.57 456.45 456.45 120.6K
10:51 456.44 456.44 456.39 456.39 148.0K
10:52 456.36 456.42 456.25 456.25 245.3K
10:53 456.27 456.37 456.27 456.37 171.7K
10:54 456.41 456.71 456.41 456.70 153.4K
10:55 456.81 456.81 456.77 456.78 263.9K
10:56 456.74 456.74 456.62 456.62 152.8K
10:57 456.68 456.70 456.64 456.64 192.1K
10:58 456.69 456.70 456.63 456.63 121.3K
10:59 456.71 456.89 456.71 456.84 9,021.5K
11:00 456.82 457.04 456.82 457.04 688.3K
11:01 457.06 457.46 457.06 457.46 410.3K
11:02 457.51 457.88 457.51 457.88 262.7K
11:03 457.97 458.14 457.97 458.14 208.4K
11:04 458.26 458.28 458.26 458.28 291.0K
11:05 458.34 458.46 458.34 458.46 306.1K
11:06 458.48 458.53 458.46 458.50 231.8K
11:07 458.57 458.93 458.57 458.93 659.9K
11:08 459.07 459.29 459.07 459.25 501.3K
11:09 459.28 459.28 459.10 459.10 780.5K
11:10 459.03 459.08 459.03 459.05 189.6K
11:11 459.06 459.13 458.84 458.99 201.8K
11:12 459.01 459.12 459.01 459.12 294.7K
11:13 459.23 459.23 459.15 459.15 439.5K
11:14 459.15 459.23 459.15 459.21 274.6K
11:15 459.23 459.27 459.22 459.24 1,326.6K
11:16 459.28 459.28 459.06 459.06 398.8K
11:17 459.02 459.16 459.02 459.16 286.7K
11:18 459.13 459.23 459.13 459.23 234.0K
11:19 459.23 459.36 459.23 459.36 140.3K
11:20 459.36 459.40 459.35 459.35 293.8K
11:21 459.35 459.37 459.28 459.33 165.1K
11:22 459.36 459.36 459.25 459.25 335.3K
11:23 459.18 459.27 459.18 459.19 244.5K
11:24 459.09 459.15 459.09 459.13 505.1K
11:25 459.14 459.20 459.14 459.20 152.2K
11:26 459.22 459.62 459.21 459.62 401.0K
11:27 459.69 459.73 459.65 459.73 361.3K
11:28 459.73 459.73 459.56 459.61 377.3K
11:29 459.58 459.79 459.58 459.76 597.8K
11:30 459.78 459.78 459.55 459.55 439.0K
11:31 459.59 459.59 459.54 459.58 234.4K
11:32 459.61 459.74 459.61 459.71 223.4K
11:33 459.69 459.95 459.69 459.92 491.5K
11:34 459.87 459.91 459.83 459.83 320.3K
11:35 459.90 459.95 459.90 459.92 1,232.4K
11:36 460.08 460.14 460.08 460.14 325.9K
11:37 460.38 460.44 460.35 460.44 796.7K
11:38 460.46 460.71 460.46 460.71 407.3K
11:39 460.63 460.63 460.50 460.50 449.0K
11:40 460.37 460.37 460.26 460.26 653.3K
11:41 460.13 460.13 460.02 460.04 490.5K
11:42 459.98 460.19 459.98 460.19 355.8K
11:43 460.19 460.19 460.12 460.16 834.7K
11:44 460.20 460.26 460.18 460.18 206.6K
11:45 460.18 460.23 459.96 459.96 541.3K
11:46 459.99 459.99 459.87 459.87 640.0K
11:47 459.88 459.88 459.67 459.67 888.1K
11:48 459.71 459.75 459.70 459.75 225.5K
11:49 459.67 459.67 459.51 459.51 424.9K
11:50 459.56 459.71 459.56 459.66 373.2K
11:51 459.61 459.61 459.51 459.52 545.9K
11:52 459.61 459.72 459.61 459.72 688.9K
11:53 459.72 459.82 459.72 459.82 403.7K
11:54 459.80 459.89 459.80 459.86 263.5K
11:55 459.98 459.98 459.93 459.93 346.5K
11:56 459.84 459.90 459.84 459.86 300.5K
11:57 459.87 459.87 459.73 459.73 213.8K
11:58 459.69 459.75 459.69 459.75 676.1K
11:59 459.75 459.78 459.75 459.78 184.1K
12:00 459.73 459.87 459.69 459.87 200.0K
12:01 459.86 459.86 459.84 459.84 327.0K
12:02 459.76 459.82 459.70 459.70 1,152.8K
12:03 459.73 459.81 459.73 459.81 418.5K
12:04 459.83 459.84 459.82 459.83 250.4K
12:05 459.86 459.88 459.71 459.71 273.7K
12:06 459.70 459.70 459.38 459.38 408.5K
12:07 459.47 459.48 459.45 459.48 191.2K
12:08 459.51 459.74 459.48 459.74 486.2K
12:09 459.86 460.33 459.81 460.33 741.2K
12:10 460.22 460.25 460.19 460.25 75.1K
12:11 460.12 460.24 460.12 460.18 287.3K
12:12 460.15 460.26 460.15 460.25 321.1K
12:13 460.28 460.32 460.27 460.28 275.4K
12:14 460.33 460.37 460.33 460.35 202.9K
12:15 460.39 460.47 460.39 460.43 157.1K
12:16 460.44 460.54 460.43 460.54 160.5K
12:17 460.55 460.55 460.47 460.55 236.3K
12:18 460.50 460.52 460.47 460.47 175.9K
12:19 460.51 460.68 460.51 460.68 331.6K
12:20 460.70 460.74 460.68 460.71 152.4K
12:21 460.71 460.77 460.64 460.64 410.9K
12:22 460.61 460.65 460.59 460.61 192.8K
12:23 460.61 460.61 460.44 460.44 222.6K
12:24 460.35 460.46 460.35 460.42 168.2K
12:25 460.40 460.47 460.40 460.43 201.6K
12:26 460.46 460.49 460.44 460.48 337.2K
12:27 460.67 460.67 460.55 460.55 412.1K
12:28 460.52 460.62 460.47 460.62 250.8K
12:29 460.64 460.64 460.55 460.55 204.9K
12:30 460.56 460.76 460.56 460.76 284.7K
12:31 461.12 461.12 460.79 461.07 620.9K
12:32 461.12 461.16 461.12 461.16 677.1K
12:33 461.20 461.46 461.13 461.46 379.0K
12:34 461.54 461.60 461.52 461.52 498.9K
12:35 461.48 461.49 461.38 461.38 465.6K
12:36 461.41 461.41 461.27 461.38 596.9K
12:37 461.34 461.42 461.34 461.42 189.9K
12:38 461.43 461.62 461.43 461.60 243.5K
12:39 461.60 461.68 461.60 461.68 186.6K
12:40 461.77 461.83 461.72 461.72 231.7K
12:41 461.73 461.73 461.48 461.48 433.6K
12:42 461.43 461.43 461.35 461.41 479.7K
12:43 461.51 461.63 461.51 461.63 400.4K
12:44 461.71 461.71 461.63 461.70 639.2K
12:45 461.67 461.76 461.67 461.74 451.8K
12:46 461.81 461.94 461.81 461.94 260.1K
12:47 462.04 462.14 461.95 462.14 569.2K
12:48 462.05 462.10 462.04 462.04 490.2K
12:49 462.04 462.07 462.02 462.07 253.5K
12:50 462.21 462.21 462.10 462.12 606.3K
12:51 462.02 462.26 461.94 461.94 436.7K
12:52 461.95 461.96 461.90 461.96 207.7K
12:53 461.91 462.06 461.87 462.06 434.7K
12:54 462.01 462.01 461.89 461.89 194.0K
12:55 461.91 461.91 461.73 461.73 196.2K
12:56 461.74 461.74 461.68 461.68 320.1K
12:57 461.68 461.87 461.65 461.87 240.9K
12:58 461.90 462.08 461.90 462.08 255.7K
12:59 462.07 462.13 462.07 462.13 538.7K
13:00 462.16 462.26 462.16 462.18 161.3K
13:01 462.32 462.32 462.03 462.11 669.1K
13:02 462.06 462.06 462.00 462.06 385.5K
13:03 462.05 462.05 461.96 461.96 81.9K
13:04 461.91 462.15 461.91 462.15 157.9K
13:05 462.03 462.03 461.76 461.78 354.6K
13:06 461.75 461.76 461.66 461.76 485.6K
13:07 461.73 461.77 461.70 461.70 216.3K
13:08 461.66 461.73 461.66 461.68 577.3K
13:09 461.69 461.71 461.64 461.64 285.9K
13:10 461.68 461.68 461.64 461.68 259.4K
13:11 461.65 461.65 461.59 461.63 203.0K
13:12 461.58 461.74 461.58 461.74 237.7K
13:13 461.78 461.83 461.75 461.83 444.8K
13:14 461.87 462.00 461.87 461.98 534.7K
13:15 461.95 461.95 461.85 461.85 153.8K
13:16 461.90 461.90 461.80 461.84 525.1K
13:17 461.85 461.85 461.69 461.69 203.6K
13:18 461.60 461.60 461.49 461.49 439.3K
13:19 461.49 461.49 461.38 461.47 236.8K
13:20 461.33 461.33 461.24 461.32 681.4K
13:21 461.30 461.38 461.21 461.21 120.3K
13:22 461.25 461.27 461.09 461.09 539.7K
13:23 461.05 461.10 461.03 461.03 327.5K
13:24 461.12 461.12 461.03 461.10 253.8K
13:25 461.12 461.12 460.97 461.02 282.5K
13:26 461.00 461.00 460.93 460.93 400.0K
13:27 460.85 460.85 460.64 460.64 114.3K
13:28 460.61 460.71 460.61 460.68 184.0K
13:29 460.65 460.65 460.61 460.64 200.6K
13:30 460.65 460.67 460.65 460.67 272.0K
13:31 460.69 460.69 460.63 460.65 207.2K
13:32 460.68 460.81 460.68 460.81 1,931.3K
13:33 460.83 460.96 460.83 460.96 292.2K
13:34 461.01 461.01 460.90 460.96 599.5K
13:35 461.02 461.02 460.88 460.88 334.4K
13:36 460.75 460.79 460.69 460.69 275.2K
13:37 460.66 460.67 460.61 460.61 459.9K
13:38 460.61 460.73 460.61 460.73 402.2K
13:39 460.83 460.88 460.83 460.87 236.1K
13:40 460.86 460.93 460.86 460.93 154.2K
13:41 460.90 460.92 460.89 460.90 371.7K
13:42 460.89 461.04 460.89 461.04 153.7K
13:43 461.06 461.11 461.01 461.08 487.1K
13:44 461.03 461.08 460.91 460.91 235.7K
13:45 460.90 461.00 460.86 461.00 402.1K
13:46 461.00 461.19 461.00 461.19 255.5K
13:47 461.13 461.13 461.00 461.00 388.8K
13:48 460.90 460.90 460.86 460.89 192.9K
13:49 460.89 460.91 460.85 460.85 581.6K
13:50 460.87 460.87 460.85 460.85 265.8K
13:51 460.81 460.85 460.80 460.80 472.8K
13:52 460.80 460.82 460.78 460.82 351.8K
13:53 460.82 460.82 460.74 460.74 155.7K
13:54 460.73 460.76 460.71 460.75 305.5K
13:55 460.75 460.82 460.74 460.81 229.3K
13:56 460.82 460.82 460.74 460.74 199.6K
13:57 460.81 460.86 460.77 460.77 323.6K
13:58 460.80 461.00 460.80 461.00 235.2K
13:59 461.04 461.08 461.04 461.05 278.1K
14:00 461.09 461.09 461.01 461.04 279.1K
14:01 460.99 461.05 460.98 461.05 274.4K
14:02 461.06 461.06 460.97 460.99 819.4K
14:03 460.95 460.96 460.81 460.81 409.8K
14:04 460.75 460.75 460.63 460.70 233.5K
14:05 460.47 460.47 460.35 460.37 227.2K
14:06 460.46 460.46 460.40 460.40 391.3K
14:07 460.40 460.56 460.40 460.56 402.5K
14:08 460.55 460.65 460.55 460.65 152.9K
14:09 460.71 460.71 460.64 460.64 419.6K
14:10 460.64 460.64 460.42 460.45 626.2K
14:11 460.43 460.59 460.43 460.59 144.0K
14:12 460.60 460.79 460.60 460.72 297.7K
14:13 460.78 460.84 460.78 460.83 335.1K
14:14 460.89 461.26 460.89 461.26 681.2K
14:15 460.58 460.59 460.53 460.59 299.6K
14:16 460.61 460.73 460.61 460.72 131.5K
14:17 460.82 460.84 460.81 460.81 423.2K
14:18 460.80 460.82 460.77 460.82 289.6K
14:19 461.07 461.07 460.90 460.90 299.4K
14:20 460.90 460.90 460.54 460.54 391.4K
14:21 460.56 460.60 460.56 460.60 248.8K
14:22 460.67 460.67 460.60 460.64 248.4K
14:23 460.70 460.73 460.70 460.70 169.2K
14:24 460.75 460.75 460.67 460.70 327.7K
14:25 460.64 460.64 460.55 460.55 341.7K
14:26 460.57 460.78 460.57 460.78 667.7K
14:27 460.77 460.87 460.77 460.86 426.3K
14:28 460.88 460.88 460.82 460.86 225.6K
14:29 460.84 460.98 460.84 460.98 289.8K
14:30 460.99 460.99 460.68 460.68 363.6K
14:31 460.66 460.69 460.64 460.69 351.6K
14:32 460.78 460.78 460.64 460.64 497.7K
14:33 460.59 460.70 460.50 460.70 230.5K
14:34 460.71 460.72 460.69 460.72 355.3K
14:35 460.65 460.66 460.55 460.55 806.5K
14:36 460.52 460.58 460.50 460.50 300.6K
14:37 460.37 460.44 460.37 460.44 367.9K
14:38 460.37 460.37 460.22 460.22 314.6K
14:39 460.22 460.22 460.17 460.17 521.9K
14:40 460.12 460.12 459.63 459.63 1,306.5K
14:41 459.49 459.49 459.25 459.25 1,289.7K
14:42 459.19 459.19 459.08 459.08 1,295.4K
14:43 458.99 458.99 458.92 458.99 1,052.4K
14:44 459.00 459.00 458.90 458.90 1,041.6K
14:45 458.90 458.90 458.72 458.72 1,254.5K
14:46 458.69 458.69 458.61 458.64 1,220.6K
14:47 458.62 458.62 458.45 458.45 961.7K
14:48 458.53 458.70 458.53 458.68 1,122.4K
14:49 458.80 458.80 458.73 458.79 840.0K
14:50 458.74 458.89 458.74 458.85 1,386.9K
14:51 458.79 458.80 458.76 458.76 1,462.4K
14:52 458.76 458.87 458.72 458.87 1,474.0K
14:53 458.98 459.10 458.98 459.10 1,310.5K
14:54 459.02 459.06 458.96 459.06 1,362.7K
14:55 459.07 459.24 459.07 459.24 1,594.0K
14:56 459.19 459.55 459.19 459.55 1,538.9K
14:57 459.46 459.54 459.46 459.47 1,099.1K
14:58 459.51 459.51 459.20 459.20 1,618.1K
14:59 459.12 459.29 459.01 459.29 98,779.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar