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
08:30 466.97 467.12 466.97 467.12 423.2K
08:31 467.22 467.22 466.77 466.77 140.8K
08:32 466.99 467.16 466.91 466.91 72.7K
08:33 466.83 466.97 466.83 466.97 30.2K
08:34 466.91 467.11 466.91 467.11 42.5K
08:35 467.09 467.09 466.89 467.05 249.8K
08:36 466.85 467.23 466.85 467.23 456.6K
08:37 467.09 467.14 467.09 467.14 29.9K
08:38 467.17 467.17 467.12 467.15 1,047.8K
08:39 467.12 467.12 467.05 467.09 124.8K
08:40 467.26 468.25 467.26 468.25 454.4K
08:41 468.18 468.59 468.18 468.32 274.6K
08:42 468.41 468.57 468.41 468.57 257.0K
08:43 468.55 468.70 468.19 468.19 404.3K
08:44 468.00 468.08 467.93 468.08 241.0K
08:45 468.12 468.14 467.79 467.79 241.5K
08:46 467.89 467.92 467.83 467.83 152.7K
08:47 467.79 467.88 467.70 467.88 176.6K
08:48 467.95 468.21 467.95 468.21 343.3K
08:49 468.23 468.49 468.21 468.49 88.5K
08:50 468.53 468.62 468.50 468.62 46.0K
08:51 468.60 468.60 468.35 468.35 95.1K
08:52 468.43 468.43 468.19 468.19 107.8K
08:53 468.21 468.31 468.21 468.22 1,310.7K
08:54 468.17 468.17 468.12 468.12 67.7K
08:55 468.09 468.15 468.07 468.15 75.7K
08:56 468.03 468.20 468.03 468.20 85.9K
08:57 468.17 468.24 468.17 468.24 524.6K
08:58 468.29 468.29 468.12 468.12 231.0K
08:59 468.07 468.26 467.99 468.26 180.5K
09:00 468.23 468.38 468.23 468.37 122.5K
09:01 468.12 468.33 468.12 468.23 165.8K
09:02 468.12 468.16 468.08 468.08 101.5K
09:03 468.10 468.14 468.07 468.14 138.9K
09:04 468.19 468.19 468.07 468.07 359.5K
09:05 467.94 467.94 467.84 467.87 380.9K
09:06 467.91 467.98 467.91 467.92 184.7K
09:07 467.89 467.89 467.80 467.80 88.7K
09:08 467.75 467.79 467.68 467.68 94.6K
09:09 467.74 467.84 467.67 467.67 39.7K
09:10 467.59 467.83 467.59 467.83 52.1K
09:11 467.80 467.89 467.78 467.78 393.9K
09:12 467.81 467.81 467.71 467.71 96.9K
09:13 467.61 467.62 467.60 467.61 95.6K
09:14 467.66 467.75 467.66 467.75 65.4K
09:15 467.68 467.68 467.62 467.67 1,503.5K
09:16 467.63 467.63 467.32 467.37 406.7K
09:17 467.34 467.42 467.34 467.36 216.4K
09:18 467.23 467.25 467.13 467.20 135.9K
09:19 467.10 467.10 467.02 467.03 80.3K
09:20 467.07 467.19 467.04 467.04 121.9K
09:21 467.09 467.16 467.09 467.09 117.4K
09:22 467.10 467.12 467.03 467.12 110.0K
09:23 467.15 467.15 467.04 467.04 209.0K
09:24 467.02 467.11 467.02 467.11 2,544.2K
09:25 467.07 467.11 467.03 467.11 132.9K
09:26 467.01 467.07 467.01 467.06 589.4K
09:27 467.08 467.08 467.04 467.04 553.4K
09:28 467.02 467.03 466.99 467.03 763.9K
09:29 467.05 467.10 467.03 467.09 358.2K
09:30 467.14 467.17 467.13 467.14 88.6K
09:31 467.18 467.23 467.18 467.18 973.3K
09:32 467.02 467.05 467.02 467.04 318.1K
09:33 467.06 467.15 467.04 467.04 114.3K
09:34 467.13 467.13 466.99 467.12 468.0K
09:35 467.15 467.19 467.12 467.19 1,073.9K
09:36 467.11 467.11 467.01 467.01 51.2K
09:37 466.97 467.01 466.93 467.01 46.8K
09:38 467.04 467.04 466.92 467.03 149.4K
09:39 467.04 467.06 467.01 467.06 425.3K
09:40 467.09 467.09 466.93 466.93 333.5K
09:41 466.93 467.07 466.92 467.07 153.5K
09:42 467.15 467.24 467.15 467.22 263.3K
09:43 467.25 467.28 467.24 467.24 46.9K
09:44 467.21 467.21 467.02 467.05 355.5K
09:45 467.08 467.08 466.89 466.93 142.3K
09:46 466.90 466.90 466.76 466.84 499.9K
09:47 466.79 466.79 466.75 466.76 304.7K
09:48 466.78 466.78 466.68 466.68 152.9K
09:49 466.61 466.73 466.61 466.73 106.0K
09:50 466.98 467.12 466.98 467.10 296.5K
09:51 467.04 467.04 466.92 466.92 241.1K
09:52 466.85 466.86 466.85 466.85 58.3K
09:53 466.73 466.75 466.65 466.67 156.1K
09:54 466.69 466.69 466.43 466.43 452.6K
09:55 466.39 466.45 466.36 466.36 189.3K
09:56 466.31 466.31 466.19 466.19 72.8K
09:57 466.19 466.22 466.16 466.16 252.4K
09:58 466.06 466.06 466.00 466.06 151.6K
09:59 466.03 466.03 465.98 465.98 139.7K
10:00 466.00 466.00 465.83 465.87 82.5K
10:01 465.94 465.97 465.93 465.93 81.3K
10:02 465.74 465.82 465.63 465.63 292.0K
10:03 465.76 465.76 465.69 465.69 392.4K
10:04 465.71 465.71 465.56 465.63 78.0K
10:05 465.59 465.67 465.53 465.67 93.9K
10:06 465.70 465.89 465.70 465.84 94.5K
10:07 465.85 465.93 465.85 465.93 575.3K
10:08 465.91 466.04 465.91 466.04 78.3K
10:09 466.05 466.19 466.05 466.19 427.8K
10:10 466.18 466.18 466.07 466.07 98.8K
10:11 466.04 466.17 466.04 466.17 245.8K
10:12 466.17 466.28 466.17 466.23 263.7K
10:13 466.34 466.34 466.21 466.21 84.1K
10:14 466.20 466.49 466.20 466.49 148.3K
10:15 466.45 466.58 466.45 466.45 408.0K
10:16 466.44 466.66 466.44 466.66 209.6K
10:17 466.73 466.83 466.73 466.82 344.0K
10:18 466.87 466.87 466.74 466.75 136.2K
10:19 466.75 466.79 466.73 466.73 2,672.9K
10:20 466.74 466.76 466.74 466.74 227.8K
10:21 466.74 466.74 466.62 466.67 401.9K
10:22 466.67 466.69 466.65 466.69 608.3K
10:23 466.67 466.76 466.67 466.76 105.6K
10:24 466.77 466.88 466.77 466.88 663.9K
10:25 466.81 466.81 466.74 466.75 355.6K
10:26 466.70 466.70 466.61 466.62 94.7K
10:27 466.48 466.51 466.48 466.51 286.8K
10:28 466.46 466.62 466.46 466.59 688.6K
10:29 466.52 466.57 466.48 466.57 264.7K
10:30 466.51 466.51 466.49 466.50 163.1K
10:31 466.47 466.47 466.37 466.43 330.0K
10:32 466.46 466.62 466.46 466.62 372.0K
10:33 466.61 466.79 466.55 466.79 615.3K
10:34 466.79 466.79 466.68 466.69 317.8K
10:35 466.71 466.79 466.68 466.79 574.6K
10:36 466.79 466.86 466.79 466.83 117.3K
10:37 466.77 466.77 466.71 466.73 303.6K
10:38 466.73 466.82 466.73 466.82 213.2K
10:39 466.83 466.83 466.76 466.76 84.9K
10:40 466.74 466.74 466.64 466.73 699.4K
10:41 466.66 466.66 466.63 466.63 93.7K
10:42 466.58 466.61 466.52 466.52 357.8K
10:43 466.49 466.51 466.46 466.51 206.2K
10:44 466.55 466.86 466.55 466.86 782.2K
10:45 466.78 466.84 466.78 466.84 235.9K
10:46 466.79 466.79 466.68 466.76 161.3K
10:47 466.78 466.83 466.78 466.82 1,157.1K
10:48 466.84 466.84 466.76 466.83 196.2K
10:49 466.88 467.27 466.88 467.27 290.4K
10:50 467.27 467.28 467.26 467.28 229.7K
10:51 467.27 467.27 467.13 467.20 156.2K
10:52 467.19 467.22 467.19 467.19 100.0K
10:53 467.15 467.16 467.08 467.14 67.9K
10:54 467.13 467.14 467.09 467.14 152.7K
10:55 467.13 467.78 467.13 467.78 616.2K
10:56 467.80 467.83 467.80 467.83 338.4K
10:57 468.16 468.27 468.16 468.27 542.0K
10:58 468.22 468.49 467.99 468.49 707.7K
10:59 468.36 468.41 468.24 468.41 336.0K
11:00 468.42 468.76 468.32 468.76 3,588.9K
11:01 468.55 469.02 468.53 469.02 4,175.9K
11:02 468.91 469.34 468.91 469.34 239.3K
11:03 469.15 469.26 469.15 469.24 331.7K
11:04 469.28 469.57 469.07 469.57 362.3K
11:05 469.56 470.25 469.56 470.06 845.8K
11:06 469.92 469.92 469.46 469.46 132.4K
11:07 469.34 469.34 469.12 469.12 787.0K
11:08 469.09 469.09 468.94 468.94 143.8K
11:09 468.97 468.97 468.85 468.85 107.2K
11:10 468.79 468.79 468.53 468.53 352.9K
11:11 468.40 468.53 468.37 468.37 236.0K
11:12 468.36 468.52 468.33 468.52 347.4K
11:13 468.43 468.43 468.34 468.37 211.4K
11:14 468.32 468.33 468.21 468.33 252.5K
11:15 468.29 468.30 468.22 468.30 82.2K
11:16 468.36 468.40 468.16 468.16 158.7K
11:17 468.11 468.11 468.00 468.04 263.5K
11:18 467.99 467.99 467.82 467.87 164.2K
11:19 467.85 467.90 467.80 467.80 231.1K
11:20 467.80 467.80 467.65 467.65 212.7K
11:21 467.57 467.57 467.48 467.48 242.8K
11:22 467.53 467.57 467.48 467.48 88.6K
11:23 467.53 467.53 467.42 467.46 856.8K
11:24 467.40 467.57 467.40 467.53 239.5K
11:25 467.50 467.50 467.36 467.46 105.1K
11:26 467.49 467.49 467.44 467.46 84.1K
11:27 467.53 467.53 467.43 467.46 708.4K
11:28 467.43 467.43 467.24 467.24 226.5K
11:29 467.16 467.19 467.15 467.16 855.8K
11:30 467.05 467.11 467.05 467.06 236.4K
11:31 467.01 467.13 467.01 467.13 66.7K
11:32 467.08 467.10 467.06 467.06 95.1K
11:33 467.10 467.10 467.01 467.09 165.4K
11:34 467.19 467.19 466.89 466.89 199.2K
11:35 466.82 466.92 466.82 466.92 360.7K
11:36 466.88 466.88 466.84 466.84 269.7K
11:37 466.90 466.90 466.84 466.85 250.9K
11:38 466.77 466.90 466.77 466.86 211.7K
11:39 466.92 466.92 466.70 466.70 81.8K
11:40 466.71 466.75 466.71 466.75 89.5K
11:41 466.78 466.83 466.78 466.83 103.6K
11:42 466.85 466.85 466.74 466.74 132.1K
11:43 466.73 466.82 466.70 466.82 103.8K
11:44 466.84 466.97 466.84 466.97 255.2K
11:45 467.00 467.08 467.00 467.00 121.9K
11:46 466.97 467.09 466.97 466.98 2,179.6K
11:47 466.98 466.98 466.96 466.97 97.2K
11:48 466.97 466.98 466.97 466.97 143.1K
11:49 467.06 467.06 467.03 467.05 260.3K
11:50 467.02 467.13 467.02 467.13 65.3K
11:51 467.15 467.35 467.15 467.35 83.4K
11:52 467.38 467.38 467.30 467.30 846.8K
11:53 467.30 467.34 467.28 467.34 99.1K
11:54 467.37 467.37 467.31 467.33 211.0K
11:55 467.27 467.30 467.27 467.30 80.7K
11:56 467.29 467.32 467.29 467.31 111.9K
11:57 467.31 467.31 467.15 467.15 100.0K
11:58 467.16 467.28 467.15 467.28 100.9K
11:59 467.30 467.34 467.30 467.31 253.4K
12:00 467.42 467.46 467.42 467.42 157.6K
12:01 467.36 467.48 467.36 467.37 195.1K
12:02 467.43 467.48 467.40 467.40 112.8K
12:03 467.44 467.49 467.44 467.49 50.9K
12:04 467.50 467.50 467.34 467.34 99.2K
12:05 467.34 467.47 467.28 467.43 400.2K
12:06 467.42 467.65 467.42 467.65 165.7K
12:07 467.57 467.74 467.57 467.73 66.5K
12:08 467.68 467.68 467.47 467.47 87.6K
12:09 467.44 467.44 467.30 467.30 85.9K
12:10 467.33 467.38 467.33 467.38 89.7K
12:11 467.33 467.38 467.29 467.32 84.9K
12:12 467.36 467.50 467.36 467.50 189.2K
12:13 467.43 467.58 467.42 467.58 152.6K
12:14 467.61 467.63 467.58 467.58 514.4K
12:15 467.60 467.64 467.58 467.61 194.9K
12:16 467.65 467.65 467.59 467.62 200.9K
12:17 467.60 467.60 467.51 467.55 106.5K
12:18 467.55 467.57 467.47 467.57 157.1K
12:19 467.52 467.56 467.45 467.45 455.3K
12:20 467.47 467.59 467.44 467.59 130.3K
12:21 467.55 467.55 467.42 467.42 130.3K
12:22 467.44 467.46 467.41 467.43 102.2K
12:23 467.46 467.46 467.32 467.32 56.1K
12:24 467.31 467.44 467.31 467.44 206.1K
12:25 467.44 467.55 467.44 467.55 102.5K
12:26 467.68 467.73 467.64 467.64 213.2K
12:27 467.69 467.71 467.60 467.60 283.2K
12:28 467.62 467.82 467.62 467.82 278.1K
12:29 467.85 467.91 467.83 467.91 381.0K
12:30 467.89 467.97 467.89 467.97 277.3K
12:31 467.92 468.01 467.92 467.97 90.3K
12:32 467.97 467.97 467.93 467.93 176.6K
12:33 467.93 468.00 467.92 467.97 457.1K
12:34 468.00 468.00 467.89 467.95 224.5K
12:35 467.99 467.99 467.94 467.96 109.3K
12:36 468.00 468.03 467.98 467.99 284.9K
12:37 467.96 468.04 467.96 468.03 321.6K
12:38 468.06 468.16 468.06 468.16 106.8K
12:39 468.15 468.23 468.15 468.23 69.2K
12:40 468.23 468.23 468.15 468.15 148.7K
12:41 468.20 468.20 468.08 468.08 258.4K
12:42 468.08 468.08 468.01 468.08 141.4K
12:43 468.19 468.19 468.10 468.10 427.3K
12:44 468.11 468.11 468.03 468.03 125.5K
12:45 468.06 468.10 468.02 468.02 505.4K
12:46 468.04 468.09 468.01 468.01 190.9K
12:47 468.01 468.01 467.94 467.95 281.8K
12:48 467.97 467.97 467.88 467.90 164.6K
12:49 467.96 467.98 467.96 467.96 141.5K
12:50 467.89 467.89 467.74 467.74 364.0K
12:51 467.69 467.71 467.65 467.71 428.2K
12:52 467.71 467.84 467.71 467.76 548.6K
12:53 467.75 467.81 467.74 467.79 666.8K
12:54 467.80 467.80 467.75 467.79 152.8K
12:55 467.81 467.81 467.77 467.77 438.6K
12:56 467.78 467.78 467.77 467.78 156.4K
12:57 467.79 467.98 467.79 467.98 685.4K
12:58 467.94 467.99 467.92 467.92 367.2K
12:59 467.89 468.00 467.89 467.98 140.4K
13:00 468.02 468.03 467.98 467.98 347.5K
13:01 467.95 468.04 467.95 468.04 157.4K
13:02 468.02 468.06 467.92 468.05 77.0K
13:03 468.06 468.06 467.98 467.98 146.7K
13:04 468.00 468.06 468.00 468.06 69.1K
13:05 468.08 468.09 468.04 468.04 77.4K
13:06 468.04 468.04 468.01 468.02 123.4K
13:07 468.06 468.06 467.94 468.04 119.8K
13:08 467.93 467.95 467.89 467.89 526.4K
13:09 467.85 467.89 467.85 467.86 165.9K
13:10 467.87 467.87 467.78 467.78 189.3K
13:11 467.76 467.85 467.76 467.85 89.0K
13:12 467.87 467.87 467.78 467.78 120.9K
13:13 467.85 467.88 467.84 467.84 609.7K
13:14 467.86 467.91 467.86 467.87 169.9K
13:15 467.89 468.01 467.89 468.01 146.6K
13:16 468.03 468.03 467.96 467.96 146.5K
13:17 468.00 468.00 467.91 467.92 131.7K
13:18 467.93 468.00 467.92 468.00 116.2K
13:19 468.08 468.16 468.08 468.14 290.6K
13:20 468.15 468.16 468.08 468.16 185.6K
13:21 468.15 468.15 468.00 468.00 255.1K
13:22 468.04 468.07 468.00 468.00 117.2K
13:23 467.99 468.02 467.95 467.95 254.3K
13:24 467.94 467.97 467.89 467.89 206.7K
13:25 467.96 467.97 467.92 467.97 155.8K
13:26 467.97 468.09 467.97 468.09 300.8K
13:27 468.00 468.06 468.00 468.01 125.0K
13:28 467.98 467.98 467.90 467.94 124.2K
13:29 467.93 467.93 467.71 467.74 293.6K
13:30 467.74 467.74 467.63 467.66 418.4K
13:31 467.66 467.72 467.66 467.71 251.7K
13:32 467.63 467.74 467.63 467.74 99.7K
13:33 467.70 467.80 467.70 467.80 102.7K
13:34 467.80 467.92 467.80 467.92 346.1K
13:35 467.90 468.03 467.90 468.03 155.5K
13:36 468.02 468.02 467.94 467.95 199.9K
13:37 467.88 468.01 467.88 467.95 221.5K
13:38 468.00 468.11 468.00 468.11 936.3K
13:39 468.13 468.21 468.12 468.21 63.8K
13:40 468.27 468.34 468.27 468.34 274.1K
13:41 468.36 468.37 468.29 468.34 139.5K
13:42 468.35 468.40 468.35 468.40 162.4K
13:43 468.36 468.43 468.35 468.43 353.4K
13:44 468.45 468.52 468.44 468.52 59.8K
13:45 468.53 468.53 468.39 468.44 146.4K
13:46 468.42 468.52 468.42 468.52 162.7K
13:47 468.50 468.52 468.49 468.49 344.6K
13:48 468.30 468.31 468.26 468.31 273.0K
13:49 468.29 468.34 468.28 468.28 190.3K
13:50 468.27 468.37 468.27 468.32 243.8K
13:51 468.29 468.29 468.23 468.23 114.8K
13:52 468.15 468.15 468.08 468.08 140.8K
13:53 468.14 468.28 468.14 468.26 140.6K
13:54 468.29 468.31 468.17 468.17 157.4K
13:55 468.20 468.31 468.20 468.30 127.6K
13:56 468.29 468.31 468.23 468.23 122.3K
13:57 468.26 468.26 468.19 468.19 225.3K
13:58 468.26 468.26 468.20 468.20 147.4K
13:59 468.26 468.36 468.25 468.36 112.2K
14:00 468.36 468.40 468.30 468.40 134.7K
14:01 468.37 468.48 468.37 468.48 105.7K
14:02 468.53 468.54 468.48 468.51 184.6K
14:03 468.54 468.56 468.43 468.43 286.1K
14:04 468.42 468.44 468.40 468.40 653.4K
14:05 468.45 468.47 468.40 468.40 152.0K
14:06 468.40 468.40 468.37 468.39 98.9K
14:07 468.40 468.40 468.28 468.38 213.3K
14:08 468.51 468.51 468.32 468.33 249.1K
14:09 468.37 468.38 468.34 468.38 195.1K
14:10 468.41 468.41 468.35 468.35 447.6K
14:11 468.37 468.45 468.37 468.45 97.5K
14:12 468.37 468.37 468.22 468.22 192.4K
14:13 468.21 468.40 468.21 468.40 93.9K
14:14 468.38 468.38 468.30 468.35 495.5K
14:15 468.44 468.49 468.41 468.43 197.0K
14:16 468.48 468.48 468.45 468.47 78.0K
14:17 468.52 468.52 468.42 468.43 153.0K
14:18 468.54 468.54 468.32 468.34 227.1K
14:19 468.29 468.29 468.21 468.27 114.3K
14:20 468.16 468.36 468.16 468.33 187.1K
14:21 468.39 468.39 468.13 468.13 379.9K
14:22 468.16 468.20 468.16 468.20 300.0K
14:23 468.12 468.27 468.12 468.27 342.0K
14:24 468.36 468.36 468.32 468.33 376.8K
14:25 468.31 468.36 468.26 468.36 403.1K
14:26 468.40 468.41 468.35 468.41 180.5K
14:27 468.30 468.30 468.23 468.29 217.0K
14:28 468.30 468.30 468.19 468.19 149.4K
14:29 468.24 468.27 468.10 468.10 2,495.8K
14:30 468.07 468.31 468.02 468.30 312.6K
14:31 468.29 468.29 468.07 468.21 262.5K
14:32 468.09 468.09 467.97 468.04 240.8K
14:33 468.11 468.14 468.11 468.13 267.6K
14:34 468.04 468.06 468.04 468.06 283.5K
14:35 468.04 468.04 467.99 467.99 401.7K
14:36 467.94 467.95 467.91 467.91 263.7K
14:37 467.87 467.87 467.72 467.73 212.3K
14:38 467.74 467.74 467.67 467.67 211.6K
14:39 467.68 467.77 467.68 467.73 198.0K
14:40 467.67 467.76 467.60 467.60 443.9K
14:41 467.61 467.64 467.60 467.60 704.1K
14:42 467.55 467.55 467.41 467.52 499.7K
14:43 467.46 467.56 467.46 467.54 664.3K
14:44 467.60 467.60 467.48 467.48 477.1K
14:45 467.42 467.42 467.28 467.37 794.2K
14:46 467.46 467.47 467.45 467.46 526.5K
14:47 467.45 467.45 467.14 467.14 814.3K
14:48 467.19 467.30 467.19 467.30 564.9K
14:49 467.40 467.44 467.40 467.41 532.2K
14:50 467.49 467.57 467.45 467.56 552.2K
14:51 467.51 467.68 467.51 467.59 582.5K
14:52 467.67 467.73 467.67 467.69 916.5K
14:53 467.67 467.67 467.58 467.58 1,057.2K
14:54 467.65 467.65 467.61 467.61 737.8K
14:55 467.65 467.65 467.50 467.50 859.3K
14:56 467.40 467.40 467.38 467.39 962.3K
14:57 467.42 467.61 467.42 467.61 715.7K
14:58 467.59 467.71 467.59 467.71 1,102.6K
14:59 467.70 467.84 467.69 467.69 71,599.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar