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
08:30 459.91 459.91 459.61 459.73 307.2K
08:31 459.76 460.16 459.76 459.96 86.3K
08:32 460.02 460.12 460.02 460.12 83.6K
08:33 459.94 459.98 459.83 459.98 20.0K
08:34 459.99 460.66 459.99 460.66 49.9K
08:35 460.58 461.97 460.54 461.97 293.1K
08:36 461.95 462.04 461.85 461.85 65.4K
08:37 461.91 461.91 461.72 461.80 46.5K
08:38 461.77 461.80 461.62 461.63 43.0K
08:39 461.71 461.81 461.61 461.81 29.9K
08:40 461.90 461.90 461.63 461.63 118.0K
08:41 461.43 461.63 461.43 461.45 59.5K
08:42 461.32 461.51 461.32 461.51 69.1K
08:43 461.44 461.57 461.39 461.57 46.1K
08:44 461.54 461.73 461.54 461.73 40.9K
08:45 462.00 462.13 461.80 462.04 22.2K
08:46 461.98 461.98 461.92 461.97 74.9K
08:47 461.78 461.78 461.65 461.68 36.6K
08:48 461.40 461.40 461.17 461.23 46.2K
08:49 461.10 461.84 461.10 461.84 355.4K
08:50 462.00 462.90 462.00 462.90 407.7K
08:51 462.74 463.19 462.74 463.10 160.2K
08:52 463.13 463.63 463.04 463.63 531.3K
08:53 463.60 463.68 463.60 463.61 104.0K
08:54 463.61 463.61 463.19 463.19 40.6K
08:55 463.10 463.10 462.95 462.95 53.9K
08:56 462.81 462.98 462.78 462.78 124.8K
08:57 462.65 462.72 462.58 462.67 42.9K
08:58 462.74 462.80 462.68 462.80 20.5K
08:59 462.79 462.80 462.69 462.75 444.2K
09:00 462.37 462.37 462.09 462.09 24.5K
09:01 462.02 462.02 461.97 461.98 328.6K
09:02 462.00 462.00 461.62 461.62 60.2K
09:03 461.50 461.50 461.40 461.40 485.1K
09:04 461.17 461.41 461.16 461.16 376.4K
09:05 461.16 461.85 461.06 461.85 179.5K
09:06 461.61 462.18 461.61 462.15 140.0K
09:07 462.10 462.10 461.74 461.74 206.9K
09:08 461.68 461.68 461.57 461.57 3,045.7K
09:09 461.56 461.59 461.56 461.57 53.2K
09:10 461.62 462.65 461.62 462.65 150.4K
09:11 462.60 462.60 462.49 462.49 102.4K
09:12 462.18 462.18 462.06 462.18 106.8K
09:13 462.23 462.23 462.08 462.08 73.0K
09:14 462.05 462.05 461.92 461.92 79.2K
09:15 461.90 461.90 461.86 461.89 139.3K
09:16 461.74 461.74 461.37 461.37 58.0K
09:17 461.24 461.46 461.13 461.13 39.3K
09:18 461.10 461.17 461.05 461.15 143.8K
09:19 461.18 461.29 461.18 461.19 58.2K
09:20 461.24 461.24 461.12 461.12 41.1K
09:21 461.12 461.16 461.11 461.11 163.9K
09:22 461.01 461.01 460.78 460.78 96.6K
09:23 460.76 460.76 460.54 460.54 1,075.1K
09:24 460.63 460.63 460.52 460.54 95.0K
09:25 460.34 460.40 460.34 460.38 58.7K
09:26 460.34 460.37 460.30 460.37 40.2K
09:27 460.46 460.61 460.46 460.52 70.6K
09:28 460.49 460.52 460.46 460.48 53.4K
09:29 460.51 460.59 460.51 460.54 37.5K
09:30 460.57 460.78 460.57 460.66 146.8K
09:31 460.64 460.80 460.64 460.79 115.2K
09:32 460.85 460.88 460.81 460.81 39.8K
09:33 460.79 460.79 460.56 460.57 111.6K
09:34 460.61 460.68 460.55 460.68 513.0K
09:35 460.65 460.65 460.58 460.58 39.1K
09:36 460.55 460.62 460.54 460.62 28.5K
09:37 460.65 460.73 460.64 460.73 32.2K
09:38 460.73 460.79 460.73 460.75 75.2K
09:39 460.71 460.85 460.66 460.83 53.7K
09:40 460.73 460.78 460.70 460.70 140.8K
09:41 460.76 460.83 460.75 460.83 80.2K
09:42 460.88 460.96 460.83 460.96 73.6K
09:43 460.99 460.99 460.91 460.98 250.2K
09:44 461.09 461.14 461.09 461.14 93.8K
09:45 461.18 461.21 461.18 461.20 126.9K
09:46 461.21 461.39 461.21 461.30 372.1K
09:47 461.32 461.32 461.21 461.28 82.5K
09:48 461.21 461.37 461.21 461.37 64.0K
09:49 461.37 461.37 461.21 461.21 67.1K
09:50 461.32 461.44 461.32 461.44 287.3K
09:51 461.46 461.49 461.39 461.49 96.5K
09:52 461.44 461.54 461.44 461.54 193.8K
09:53 461.56 461.80 461.56 461.80 105.8K
09:54 461.77 462.08 461.77 462.03 105.5K
09:55 462.05 462.05 461.87 461.87 159.2K
09:56 461.90 461.90 461.68 461.68 303.4K
09:57 461.68 461.72 461.62 461.62 48.8K
09:58 461.62 461.76 461.60 461.76 215.2K
09:59 461.68 461.68 461.59 461.60 47.9K
10:00 461.46 461.55 461.19 461.19 190.8K
10:01 461.18 461.18 461.13 461.13 196.8K
10:02 461.18 461.24 461.18 461.24 121.0K
10:03 461.27 461.27 461.23 461.23 92.7K
10:04 461.30 461.30 461.25 461.25 90.7K
10:05 461.29 461.29 461.20 461.21 102.3K
10:06 461.18 461.18 461.11 461.11 1,070.5K
10:07 461.15 461.15 461.10 461.11 126.7K
10:08 460.79 460.87 460.79 460.85 271.8K
10:09 460.86 460.93 460.83 460.83 94.5K
10:10 460.86 460.91 460.85 460.91 64.3K
10:11 460.89 461.05 460.89 460.94 60.5K
10:12 460.97 460.97 460.95 460.95 56.2K
10:13 460.61 460.61 460.61 460.61 997.6K
10:14 460.57 460.60 460.57 460.60 52.2K
10:15 460.70 460.73 460.69 460.73 40.8K
10:16 460.80 460.89 460.80 460.81 71.9K
10:17 460.71 460.75 460.71 460.75 67.3K
10:18 460.78 460.86 460.75 460.75 83.9K
10:19 460.78 460.78 460.42 460.42 209.2K
10:20 460.43 460.66 460.43 460.66 267.0K
10:21 460.70 460.76 460.70 460.72 145.7K
10:22 460.76 460.94 460.76 460.86 74.6K
10:23 460.99 460.99 460.74 460.80 691.3K
10:24 460.85 460.95 460.84 460.95 892.6K
10:25 460.95 460.98 460.95 460.98 56.6K
10:26 461.05 461.14 461.05 461.14 64.2K
10:27 461.11 461.14 461.07 461.14 63.7K
10:28 461.13 461.32 461.13 461.32 173.9K
10:29 461.36 461.36 461.29 461.34 132.0K
10:30 461.38 461.42 461.38 461.39 100.9K
10:31 461.36 461.45 461.36 461.42 146.9K
10:32 461.38 461.42 461.38 461.42 212.8K
10:33 461.49 461.49 461.46 461.49 316.0K
10:34 461.48 461.66 461.45 461.66 172.3K
10:35 461.76 462.13 461.76 462.13 252.8K
10:36 462.09 462.18 462.09 462.18 108.3K
10:37 462.17 462.22 462.17 462.19 87.2K
10:38 462.16 462.19 462.12 462.17 90.6K
10:39 462.25 462.35 462.25 462.27 200.3K
10:40 462.24 462.62 462.24 462.62 616.6K
10:41 462.62 462.62 462.58 462.58 786.2K
10:42 462.53 462.67 462.53 462.67 64.0K
10:43 462.61 462.69 462.28 462.28 320.5K
10:44 462.30 462.30 462.27 462.30 80.0K
10:45 462.34 462.34 462.27 462.32 65.0K
10:46 462.33 462.33 462.27 462.32 111.7K
10:47 462.31 462.39 462.31 462.36 60.3K
10:48 462.29 462.49 462.18 462.18 190.3K
10:49 462.16 462.26 462.14 462.26 279.4K
10:50 462.36 462.36 462.06 462.06 1,100.1K
10:51 461.90 461.92 461.82 461.89 173.2K
10:52 461.92 462.13 461.92 462.13 206.2K
10:53 462.20 462.21 462.17 462.20 155.1K
10:54 462.19 462.30 462.18 462.18 118.9K
10:55 462.12 462.15 462.01 462.15 62.2K
10:56 462.16 462.27 462.16 462.22 470.7K
10:57 462.12 462.12 462.05 462.12 298.4K
10:58 462.11 462.11 462.00 462.07 97.3K
10:59 461.97 462.02 461.96 461.99 169.1K
11:00 461.98 461.98 461.85 461.85 55.8K
11:01 461.90 461.95 461.90 461.95 74.6K
11:02 462.01 462.01 461.81 461.81 379.7K
11:03 461.80 461.88 461.80 461.87 87.5K
11:04 461.93 461.99 461.92 461.99 144.6K
11:05 461.89 462.17 461.89 462.17 135.5K
11:06 462.12 462.24 462.12 462.21 117.9K
11:07 462.24 462.30 462.24 462.29 190.0K
11:08 462.32 462.37 462.32 462.34 276.7K
11:09 462.33 462.47 462.33 462.36 209.9K
11:10 462.34 462.45 462.32 462.45 108.5K
11:11 462.47 462.59 462.47 462.59 57.8K
11:12 462.56 462.59 462.52 462.52 84.7K
11:13 462.47 462.63 462.47 462.63 1,631.0K
11:14 462.49 462.59 462.49 462.59 609.2K
11:15 462.49 462.49 462.35 462.35 80.1K
11:16 462.41 462.55 462.41 462.55 62.8K
11:17 462.53 462.54 462.50 462.52 93.5K
11:18 462.43 462.44 462.31 462.36 84.7K
11:19 462.35 462.45 462.28 462.28 140.4K
11:20 462.32 462.32 462.23 462.32 1,690.8K
11:21 462.40 462.48 462.40 462.48 499.7K
11:22 462.47 462.49 462.38 462.38 412.4K
11:23 462.34 462.38 462.33 462.38 121.5K
11:24 462.37 462.42 462.37 462.42 72.1K
11:25 462.43 462.60 462.43 462.60 144.8K
11:26 462.62 462.65 462.59 462.59 694.4K
11:27 462.54 462.55 462.49 462.49 135.5K
11:28 462.47 462.59 462.47 462.59 105.8K
11:29 462.52 462.54 462.52 462.52 66.7K
11:30 462.55 462.55 462.53 462.55 85.0K
11:31 462.53 462.63 462.53 462.56 207.4K
11:32 462.60 462.76 462.60 462.76 1,618.1K
11:33 462.74 462.80 462.67 462.67 155.7K
11:34 462.67 462.69 462.66 462.69 102.7K
11:35 462.72 462.73 462.71 462.71 516.5K
11:36 462.75 462.85 462.75 462.76 124.6K
11:37 462.75 462.84 462.75 462.83 129.1K
11:38 462.86 462.97 462.86 462.91 2,577.3K
11:39 462.89 462.94 462.83 462.94 101.9K
11:40 462.96 462.99 462.90 462.90 665.1K
11:41 462.96 462.96 462.89 462.89 583.2K
11:42 462.89 462.89 462.86 462.86 153.4K
11:43 462.81 462.87 462.81 462.86 77.0K
11:44 462.88 462.92 462.85 462.92 213.7K
11:45 462.96 463.06 462.96 463.06 123.2K
11:46 463.09 463.18 463.09 463.13 200.8K
11:47 463.13 463.24 463.13 463.24 98.1K
11:48 463.18 463.34 463.18 463.31 150.9K
11:49 463.34 463.41 463.34 463.41 204.0K
11:50 463.41 463.41 463.27 463.34 344.9K
11:51 463.30 463.30 463.29 463.29 979.1K
11:52 463.33 463.33 463.08 463.08 275.6K
11:53 463.08 463.16 463.08 463.16 322.0K
11:54 463.16 463.22 463.10 463.10 165.6K
11:55 463.13 463.16 463.10 463.16 218.2K
11:56 463.22 463.33 463.22 463.33 108.1K
11:57 463.31 463.31 463.30 463.30 661.2K
11:58 463.27 463.30 463.24 463.30 99.7K
11:59 463.28 463.30 463.18 463.18 111.7K
12:00 463.23 463.25 463.14 463.25 217.8K
12:01 463.28 463.36 463.24 463.36 84.9K
12:02 463.42 463.42 463.39 463.41 163.0K
12:03 463.43 463.49 463.43 463.49 99.0K
12:04 463.48 463.59 463.46 463.56 219.9K
12:05 463.57 463.57 463.48 463.48 167.2K
12:06 463.39 463.49 463.39 463.49 129.1K
12:07 463.52 463.53 463.48 463.48 351.9K
12:08 463.49 463.54 463.38 463.54 202.5K
12:09 463.54 463.68 463.54 463.68 241.7K
12:10 463.65 463.65 463.53 463.53 315.1K
12:11 463.54 463.55 463.48 463.48 228.0K
12:12 463.51 463.55 463.48 463.51 96.2K
12:13 463.51 463.56 463.51 463.56 92.1K
12:14 463.65 463.65 463.55 463.55 639.4K
12:15 463.55 463.63 463.55 463.63 89.1K
12:16 463.63 463.73 463.61 463.73 170.2K
12:17 463.70 463.70 463.68 463.69 164.0K
12:18 463.79 463.87 463.72 463.87 60.0K
12:19 463.90 463.96 463.90 463.93 125.6K
12:20 464.01 464.05 463.93 463.93 135.5K
12:21 463.96 463.96 463.93 463.94 197.9K
12:22 464.00 464.04 463.93 463.93 266.9K
12:23 463.86 463.89 463.86 463.89 96.7K
12:24 463.87 463.88 463.84 463.87 175.8K
12:25 463.92 463.92 463.89 463.89 159.5K
12:26 463.93 464.03 463.93 463.98 178.4K
12:27 463.91 463.91 463.89 463.89 123.4K
12:28 463.90 463.92 463.90 463.91 70.7K
12:29 463.91 464.00 463.89 463.89 108.6K
12:30 463.88 463.95 463.88 463.95 505.1K
12:31 463.95 464.00 463.95 463.97 83.1K
12:32 463.99 464.00 463.97 464.00 92.8K
12:33 464.04 464.04 464.03 464.04 109.3K
12:34 463.96 464.00 463.86 463.86 159.1K
12:35 463.89 463.93 463.89 463.90 105.0K
12:36 463.95 463.97 463.93 463.97 54.6K
12:37 463.97 463.99 463.93 463.99 80.8K
12:38 464.01 464.01 463.92 463.99 92.1K
12:39 464.01 464.10 464.01 464.04 73.2K
12:40 464.07 464.07 463.97 463.97 65.5K
12:41 463.99 463.99 463.92 463.92 89.1K
12:42 463.94 463.94 463.90 463.92 41.6K
12:43 463.93 463.93 463.84 463.84 146.8K
12:44 463.88 463.88 463.76 463.76 83.6K
12:45 463.75 463.83 463.75 463.75 80.3K
12:46 463.80 463.87 463.80 463.87 287.1K
12:47 463.63 463.63 463.26 463.29 485.0K
12:48 463.25 463.25 463.22 463.25 129.0K
12:49 463.33 463.33 463.27 463.29 166.9K
12:50 463.35 463.45 463.35 463.45 66.6K
12:51 463.41 463.54 463.41 463.54 106.7K
12:52 463.47 463.55 463.46 463.55 140.0K
12:53 463.61 463.63 463.61 463.62 557.2K
12:54 463.64 463.78 463.64 463.78 113.8K
12:55 463.79 463.79 463.71 463.77 743.0K
12:56 463.76 463.79 463.69 463.73 173.3K
12:57 463.64 463.67 463.64 463.66 77.0K
12:58 463.65 463.78 463.65 463.78 113.3K
12:59 463.89 463.89 463.60 463.65 417.6K
13:00 463.64 463.70 463.64 463.68 382.2K
13:01 463.75 463.81 463.75 463.81 284.6K
13:02 463.85 463.96 463.85 463.96 179.6K
13:03 464.01 464.08 464.01 464.08 311.5K
13:04 464.17 464.23 464.13 464.13 306.8K
13:05 464.15 464.36 464.15 464.36 413.4K
13:06 464.39 464.39 464.34 464.34 248.0K
13:07 464.36 464.38 464.35 464.38 97.0K
13:08 464.42 464.50 464.42 464.42 292.3K
13:09 464.42 464.48 464.42 464.47 197.5K
13:10 464.44 464.45 464.41 464.41 227.2K
13:11 464.42 464.42 464.35 464.35 108.7K
13:12 464.38 464.39 464.36 464.36 145.1K
13:13 464.39 464.39 464.01 464.01 350.6K
13:14 464.01 464.13 464.01 464.12 71.9K
13:15 464.03 464.03 463.73 463.73 440.4K
13:16 463.71 463.71 463.66 463.66 167.2K
13:17 463.68 463.72 463.68 463.72 60.9K
13:18 463.71 463.71 463.62 463.67 120.7K
13:19 463.68 463.75 463.68 463.75 888.9K
13:20 463.75 463.76 463.56 463.56 666.8K
13:21 463.57 463.57 463.55 463.55 145.1K
13:22 463.58 463.65 463.58 463.65 171.1K
13:23 463.60 463.64 463.51 463.56 375.9K
13:24 463.56 463.56 463.36 463.36 147.1K
13:25 463.34 463.36 463.34 463.36 128.9K
13:26 463.63 463.63 463.44 463.44 212.9K
13:27 463.33 463.43 463.33 463.37 162.0K
13:28 463.47 463.53 463.45 463.49 212.6K
13:29 463.40 463.40 463.28 463.28 217.2K
13:30 463.31 463.31 463.19 463.30 724.7K
13:31 463.38 463.38 463.22 463.22 88.9K
13:32 463.18 463.23 463.13 463.19 184.9K
13:33 463.29 463.32 463.24 463.24 390.4K
13:34 463.07 463.07 462.89 462.96 173.7K
13:35 463.00 463.13 463.00 463.13 695.2K
13:36 463.09 463.29 463.09 463.29 184.4K
13:37 463.31 463.45 463.31 463.45 823.2K
13:38 463.43 463.51 463.39 463.39 155.7K
13:39 463.41 463.48 463.41 463.47 447.7K
13:40 463.23 463.34 463.23 463.32 3,599.2K
13:41 463.14 463.18 463.14 463.18 449.2K
13:42 463.24 463.37 463.24 463.34 175.8K
13:43 463.26 463.34 463.26 463.34 146.7K
13:44 463.34 463.38 463.33 463.33 106.8K
13:45 463.36 463.43 463.32 463.43 86.0K
13:46 463.34 463.55 463.34 463.46 747.0K
13:47 463.34 463.53 463.34 463.53 367.0K
13:48 463.35 463.64 463.35 463.61 281.7K
13:49 463.66 463.68 463.63 463.66 286.9K
13:50 463.67 463.67 463.33 463.48 234.0K
13:51 463.40 463.51 463.40 463.42 403.9K
13:52 463.44 463.44 463.37 463.38 151.1K
13:53 463.18 463.22 463.18 463.18 140.3K
13:54 463.12 463.17 463.12 463.12 124.6K
13:55 463.17 463.18 463.17 463.17 196.7K
13:56 463.11 463.11 463.01 463.02 121.5K
13:57 462.94 463.08 462.94 463.02 93.2K
13:58 463.04 463.16 463.04 463.16 99.6K
13:59 463.02 463.15 463.02 463.08 212.7K
14:00 463.01 463.15 463.01 463.15 607.3K
14:01 463.08 463.28 463.08 463.28 241.6K
14:02 463.28 463.38 463.28 463.38 105.3K
14:03 463.31 463.40 463.31 463.35 141.7K
14:04 463.40 463.47 463.40 463.46 438.6K
14:05 463.34 463.34 463.32 463.34 152.9K
14:06 463.19 463.22 463.17 463.18 412.0K
14:07 463.16 463.20 463.11 463.11 114.6K
14:08 463.05 463.18 463.05 463.11 150.5K
14:09 462.98 462.98 462.91 462.97 152.1K
14:10 462.96 463.07 462.96 462.96 189.4K
14:11 463.00 463.03 463.00 463.01 472.8K
14:12 463.05 463.07 463.03 463.03 101.4K
14:13 462.91 463.01 462.91 462.94 101.1K
14:14 462.83 462.98 462.83 462.96 768.3K
14:15 462.92 462.95 462.92 462.95 179.0K
14:16 462.83 462.86 462.81 462.81 136.5K
14:17 462.74 462.83 462.74 462.77 135.6K
14:18 462.66 462.72 462.66 462.69 157.0K
14:19 462.57 462.77 462.57 462.76 128.7K
14:20 462.66 462.83 462.66 462.83 186.0K
14:21 462.70 462.88 462.70 462.88 382.2K
14:22 462.94 462.98 462.93 462.98 130.4K
14:23 462.82 462.87 462.76 462.87 132.2K
14:24 462.89 463.12 462.89 463.08 153.0K
14:25 462.95 463.26 462.91 462.91 297.2K
14:26 463.01 463.15 463.00 463.15 127.1K
14:27 463.05 463.21 462.92 462.92 185.7K
14:28 463.01 463.17 462.96 463.17 126.6K
14:29 463.17 463.17 462.95 462.95 220.6K
14:30 463.10 463.11 462.99 462.99 421.2K
14:31 463.11 463.23 463.11 463.23 288.5K
14:32 463.25 463.34 463.25 463.30 239.3K
14:33 463.31 463.40 463.31 463.40 133.8K
14:34 463.20 463.23 463.04 463.04 288.3K
14:35 463.09 463.12 463.05 463.10 163.0K
14:36 463.02 463.31 463.02 463.31 1,356.2K
14:37 463.43 463.47 463.37 463.43 215.3K
14:38 463.57 463.80 463.57 463.65 755.0K
14:39 463.77 463.80 463.77 463.80 389.3K
14:40 463.85 463.85 463.66 463.78 975.8K
14:41 463.68 463.84 463.68 463.73 653.7K
14:42 463.73 463.80 463.68 463.80 1,106.3K
14:43 463.75 463.85 463.75 463.77 657.7K
14:44 463.77 463.83 463.71 463.76 656.1K
14:45 463.65 463.74 463.65 463.65 1,093.2K
14:46 463.62 463.80 463.62 463.63 665.0K
14:47 463.58 463.64 463.45 463.64 979.8K
14:48 463.57 463.68 463.53 463.68 680.7K
14:49 463.66 463.70 463.66 463.68 969.7K
14:50 463.74 463.89 463.74 463.83 1,295.8K
14:51 463.88 464.06 463.88 464.05 1,074.8K
14:52 464.00 464.03 463.82 463.82 1,289.0K
14:53 463.74 463.74 463.55 463.55 1,137.0K
14:54 463.55 463.55 463.47 463.51 902.4K
14:55 463.53 463.53 463.41 463.53 833.4K
14:56 463.58 463.58 463.33 463.33 769.0K
14:57 463.36 463.45 463.33 463.45 1,128.3K
14:58 463.49 463.51 463.43 463.51 1,068.2K
14:59 463.52 463.52 462.99 462.99 80,385.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar