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
08:30 466.98 467.68 466.98 467.54 91.3K
08:31 467.64 468.03 467.64 468.03 38.7K
08:32 468.10 468.25 468.10 468.25 18.4K
08:33 468.13 468.79 468.13 468.79 35.2K
08:34 468.64 468.77 468.64 468.68 90.7K
08:35 468.82 468.87 468.72 468.72 90.6K
08:36 468.67 468.67 468.56 468.56 34.6K
08:37 468.59 468.63 468.50 468.63 63.8K
08:38 468.70 468.70 468.39 468.39 145.4K
08:39 468.39 468.48 468.38 468.38 45.9K
08:40 468.53 468.58 468.49 468.58 121.4K
08:41 468.55 468.64 468.55 468.59 76.6K
08:42 468.74 468.90 468.74 468.87 61.6K
08:43 468.83 468.92 468.83 468.85 65.0K
08:44 468.85 468.86 468.67 468.67 71.6K
08:45 468.61 468.66 468.53 468.56 54.7K
08:46 468.52 468.52 468.46 468.46 158.7K
08:47 468.57 468.68 468.57 468.68 100.6K
08:48 468.64 468.74 468.64 468.69 108.3K
08:49 468.73 468.75 468.63 468.63 35.5K
08:50 468.70 468.86 468.70 468.76 1,156.1K
08:51 468.72 468.85 468.72 468.84 84.4K
08:52 468.78 468.78 468.56 468.56 48.9K
08:53 468.52 468.63 468.37 468.37 158.3K
08:54 468.43 468.46 468.38 468.46 278.1K
08:55 468.40 468.40 468.27 468.27 678.4K
08:56 468.17 468.24 468.17 468.20 94.2K
08:57 468.20 468.26 468.02 468.02 154.2K
08:58 467.98 468.12 467.96 468.08 203.8K
08:59 468.17 468.17 468.01 468.01 236.2K
09:00 468.00 468.04 467.98 468.04 288.9K
09:01 467.83 467.89 467.69 467.69 252.4K
09:02 467.71 467.71 467.63 467.69 913.2K
09:03 467.69 467.88 467.69 467.88 110.4K
09:04 467.75 467.75 467.62 467.71 114.6K
09:05 467.63 467.70 467.63 467.67 106.3K
09:06 467.45 467.49 467.26 467.26 114.5K
09:07 467.27 467.33 467.27 467.33 78.6K
09:08 467.34 467.40 467.34 467.35 360.8K
09:09 467.41 467.41 467.30 467.30 247.7K
09:10 467.02 467.08 467.02 467.08 469.1K
09:11 467.16 467.16 467.01 467.03 99.7K
09:12 467.11 467.11 466.91 466.91 147.4K
09:13 466.80 466.80 466.74 466.74 158.7K
09:14 466.69 466.77 466.57 466.57 457.3K
09:15 466.62 466.62 466.55 466.61 237.1K
09:16 466.57 466.57 466.45 466.48 285.6K
09:17 466.21 466.21 465.87 465.87 225.8K
09:18 465.80 465.90 465.72 465.90 162.1K
09:19 465.85 465.94 465.85 465.94 227.6K
09:20 465.83 466.03 465.83 465.97 177.6K
09:21 465.94 465.96 465.86 465.86 61.0K
09:22 465.80 465.87 465.77 465.83 234.4K
09:23 465.86 465.86 465.71 465.71 151.3K
09:24 465.70 465.70 465.34 465.34 131.4K
09:25 465.49 465.53 465.47 465.53 80.9K
09:26 465.61 465.74 465.56 465.74 110.1K
09:27 465.72 465.75 465.71 465.71 97.5K
09:28 465.70 465.70 465.53 465.53 170.7K
09:29 465.42 465.42 465.34 465.37 127.7K
09:30 465.38 465.41 465.36 465.37 142.6K
09:31 465.45 465.60 465.45 465.56 198.5K
09:32 465.60 465.74 465.60 465.70 766.0K
09:33 465.70 465.70 465.53 465.63 153.9K
09:34 465.78 465.78 465.65 465.65 81.7K
09:35 465.64 465.69 465.61 465.61 163.0K
09:36 465.66 465.68 465.66 465.68 101.5K
09:37 465.81 466.00 465.81 466.00 179.3K
09:38 466.02 466.03 465.91 465.91 763.6K
09:39 465.97 466.02 465.97 465.97 146.9K
09:40 466.03 466.16 466.03 466.16 291.3K
09:41 466.22 466.22 466.15 466.15 141.0K
09:42 466.04 466.04 465.91 465.91 104.6K
09:43 465.97 466.26 465.97 466.26 263.3K
09:44 466.38 466.38 466.23 466.29 106.9K
09:45 466.27 466.45 466.27 466.44 182.5K
09:46 466.48 466.48 466.36 466.36 60.9K
09:47 466.39 466.49 466.36 466.49 173.7K
09:48 466.50 466.67 466.50 466.67 157.1K
09:49 466.70 466.71 466.64 466.71 44.8K
09:50 466.68 466.74 466.68 466.69 162.2K
09:51 466.71 466.73 466.71 466.73 109.8K
09:52 466.56 466.77 466.56 466.77 157.5K
09:53 466.77 466.78 466.70 466.71 78.9K
09:54 466.67 466.71 466.58 466.64 77.1K
09:55 466.65 466.65 466.30 466.30 140.5K
09:56 466.31 466.31 466.17 466.17 144.4K
09:57 466.30 466.39 466.25 466.25 100.1K
09:58 466.24 466.34 466.24 466.34 150.8K
09:59 466.35 466.37 466.32 466.32 188.0K
10:00 466.28 466.28 466.20 466.20 219.5K
10:01 466.25 466.25 466.17 466.17 92.3K
10:02 466.15 466.17 466.06 466.06 447.6K
10:03 466.03 466.15 466.03 466.15 419.8K
10:04 466.08 466.20 466.07 466.07 242.3K
10:05 466.16 466.16 466.03 466.03 201.9K
10:06 466.06 466.10 466.06 466.09 272.6K
10:07 466.07 466.07 465.94 466.02 412.9K
10:08 466.10 466.12 466.06 466.12 130.9K
10:09 466.07 466.07 465.92 465.92 118.8K
10:10 465.91 465.96 465.75 465.75 120.0K
10:11 465.78 465.91 465.78 465.86 97.8K
10:12 465.87 465.87 465.72 465.72 458.5K
10:13 465.65 465.71 465.61 465.71 245.5K
10:14 465.67 465.67 465.54 465.54 133.8K
10:15 465.52 465.59 465.52 465.54 55.9K
10:16 465.43 465.49 465.43 465.48 289.9K
10:17 465.46 465.50 465.46 465.46 121.1K
10:18 465.45 465.45 465.42 465.44 57.8K
10:19 465.46 465.50 465.46 465.46 74.0K
10:20 465.45 465.52 465.43 465.52 36.1K
10:21 465.60 465.75 465.60 465.68 125.9K
10:22 465.70 465.70 465.66 465.67 128.4K
10:23 465.54 465.59 465.41 465.59 69.9K
10:24 465.54 465.57 465.53 465.54 112.1K
10:25 465.58 465.58 465.52 465.52 64.5K
10:26 465.52 465.54 465.49 465.49 140.6K
10:27 465.45 465.52 465.43 465.52 98.1K
10:28 465.47 465.48 465.44 465.44 103.3K
10:29 465.35 465.36 465.27 465.31 86.7K
10:30 465.30 465.47 465.30 465.47 166.2K
10:31 465.44 465.44 465.33 465.40 92.8K
10:32 465.39 465.39 465.32 465.32 52.1K
10:33 465.27 465.29 465.23 465.23 60.0K
10:34 465.19 465.19 465.12 465.12 97.2K
10:35 465.04 465.15 465.04 465.12 143.0K
10:36 464.89 464.89 464.79 464.79 202.2K
10:37 464.81 464.81 464.62 464.62 209.8K
10:38 464.60 464.64 464.60 464.62 68.7K
10:39 464.62 465.06 464.62 465.06 218.1K
10:40 465.07 465.39 465.07 465.37 154.3K
10:41 465.32 465.32 465.24 465.26 213.5K
10:42 465.26 465.26 465.18 465.18 62.7K
10:43 465.13 465.13 465.03 465.03 132.8K
10:44 464.97 464.97 464.86 464.86 233.3K
10:45 464.81 464.81 464.74 464.74 114.1K
10:46 464.64 464.87 464.64 464.87 355.2K
10:47 464.88 464.88 464.83 464.84 232.4K
10:48 464.87 464.87 464.63 464.63 129.0K
10:49 464.51 464.62 464.51 464.58 100.4K
10:50 464.59 464.59 464.53 464.57 149.4K
10:51 464.57 464.59 464.54 464.54 459.1K
10:52 464.40 464.45 464.40 464.44 74.3K
10:53 464.42 464.42 464.22 464.22 224.0K
10:54 464.20 464.29 464.20 464.29 600.1K
10:55 464.36 464.48 464.36 464.39 124.5K
10:56 464.46 464.66 464.43 464.66 136.1K
10:57 464.59 464.59 464.54 464.55 263.7K
10:58 464.50 464.56 464.50 464.56 231.4K
10:59 464.56 464.59 464.54 464.55 51.0K
11:00 464.56 464.60 464.47 464.47 258.3K
11:01 464.51 464.51 464.40 464.43 106.5K
11:02 464.40 464.40 464.35 464.35 98.8K
11:03 464.38 464.43 464.29 464.43 104.5K
11:04 464.44 464.44 464.32 464.36 52.7K
11:05 464.34 464.44 464.34 464.37 151.7K
11:06 464.37 464.65 464.37 464.65 82.9K
11:07 464.60 465.11 464.60 464.95 286.4K
11:08 464.94 464.95 464.92 464.95 269.8K
11:09 464.91 464.91 464.75 464.75 225.9K
11:10 464.62 464.90 464.62 464.90 252.8K
11:11 465.18 465.36 465.18 465.33 253.5K
11:12 465.77 466.05 465.77 465.91 356.2K
11:13 465.77 466.10 465.76 466.10 183.0K
11:14 466.82 466.85 466.60 466.60 484.8K
11:15 466.95 466.95 466.71 466.71 186.1K
11:16 466.65 466.65 466.34 466.34 649.9K
11:17 466.45 466.45 466.42 466.42 135.3K
11:18 466.50 466.50 466.32 466.32 72.7K
11:19 466.25 466.25 466.19 466.25 200.6K
11:20 466.32 466.48 466.32 466.42 197.9K
11:21 466.41 466.52 466.41 466.52 86.4K
11:22 466.47 466.55 466.47 466.53 532.5K
11:23 466.47 466.54 466.34 466.34 460.8K
11:24 466.25 466.32 466.25 466.32 95.5K
11:25 466.25 466.28 466.23 466.28 94.8K
11:26 466.35 466.40 466.35 466.36 180.4K
11:27 466.31 466.31 466.31 466.31 101.7K
11:28 466.31 466.42 466.31 466.40 139.7K
11:29 466.44 466.44 466.25 466.37 185.3K
11:30 466.35 466.35 466.27 466.27 162.6K
11:31 466.32 466.42 466.30 466.42 334.1K
11:32 466.49 466.53 466.49 466.52 61.8K
11:33 466.51 466.52 466.48 466.52 145.3K
11:34 466.51 466.62 466.51 466.62 143.9K
11:35 466.58 466.58 466.55 466.56 126.9K
11:36 466.57 466.58 466.42 466.42 140.9K
11:37 466.52 466.52 466.42 466.42 169.5K
11:38 466.40 466.54 466.40 466.54 433.7K
11:39 466.67 466.81 466.67 466.76 207.7K
11:40 466.73 466.73 466.63 466.69 163.3K
11:41 466.70 466.76 466.66 466.76 231.0K
11:42 466.75 466.87 466.75 466.84 173.7K
11:43 466.92 467.02 466.92 467.02 176.9K
11:44 467.01 467.01 466.92 466.92 614.8K
11:45 466.92 466.97 466.87 466.87 195.3K
11:46 466.80 466.82 466.66 466.70 119.2K
11:47 466.80 466.81 466.77 466.81 157.8K
11:48 466.85 466.89 466.82 466.88 305.9K
11:49 466.93 466.98 466.86 466.86 141.6K
11:50 466.86 467.05 466.86 467.05 105.6K
11:51 467.04 467.04 466.96 466.96 112.2K
11:52 466.94 467.09 466.94 467.05 227.1K
11:53 467.06 467.06 466.88 466.89 179.0K
11:54 467.02 467.03 466.93 467.03 114.3K
11:55 467.09 467.20 467.09 467.17 134.0K
11:56 467.09 467.21 467.09 467.20 171.1K
11:57 467.23 467.27 467.14 467.14 115.4K
11:58 467.21 467.31 467.21 467.29 207.8K
11:59 467.29 467.29 467.11 467.11 117.9K
12:00 467.14 467.30 467.14 467.24 300.1K
12:01 467.27 467.48 467.27 467.41 263.1K
12:02 467.43 467.43 467.39 467.39 202.8K
12:03 467.35 467.48 467.34 467.48 339.8K
12:04 467.59 467.80 467.59 467.80 543.1K
12:05 467.78 467.84 467.69 467.79 399.1K
12:06 467.76 468.25 467.76 468.06 424.3K
12:07 467.91 468.30 467.91 468.30 519.4K
12:08 468.34 468.35 468.05 468.35 232.0K
12:09 468.32 468.64 468.32 468.45 589.4K
12:10 468.64 468.89 468.64 468.86 506.5K
12:11 468.74 468.80 468.69 468.80 220.1K
12:12 468.71 468.71 468.57 468.57 285.9K
12:13 468.63 469.07 468.63 469.07 405.1K
12:14 469.00 469.44 469.00 469.42 381.3K
12:15 469.29 469.29 469.12 469.15 91.5K
12:16 469.04 469.04 468.92 468.92 169.1K
12:17 468.84 468.88 468.60 468.60 156.4K
12:18 468.53 468.53 468.23 468.23 110.9K
12:19 468.30 468.30 468.11 468.11 224.6K
12:20 468.08 468.18 468.04 468.04 116.2K
12:21 468.04 468.06 467.94 467.94 109.7K
12:22 467.97 468.17 467.97 468.17 141.6K
12:23 468.07 468.30 468.07 468.27 402.0K
12:24 468.28 468.80 468.28 468.80 319.0K
12:25 468.90 469.45 468.90 469.30 481.1K
12:26 469.29 469.29 469.04 469.04 166.3K
12:27 468.94 468.94 468.80 468.80 139.0K
12:28 468.77 468.84 468.74 468.80 101.5K
12:29 468.72 468.72 468.61 468.69 353.9K
12:30 468.60 468.60 468.48 468.48 1,216.1K
12:31 468.35 468.43 468.35 468.39 160.4K
12:32 468.46 468.69 468.40 468.69 540.2K
12:33 468.65 468.65 468.46 468.61 162.8K
12:34 468.59 468.76 468.58 468.58 1,770.8K
12:35 468.70 468.85 468.70 468.77 241.3K
12:36 468.76 469.04 468.76 469.04 285.3K
12:37 469.03 469.03 468.88 469.00 407.3K
12:38 468.94 469.02 468.94 468.99 174.1K
12:39 468.93 468.93 468.86 468.86 125.6K
12:40 468.90 469.03 468.90 468.99 120.7K
12:41 468.96 468.97 468.93 468.93 132.1K
12:42 468.94 469.00 468.94 468.96 89.6K
12:43 468.86 468.86 468.71 468.73 232.6K
12:44 468.75 469.06 468.75 469.03 251.4K
12:45 469.12 469.12 469.00 469.08 111.7K
12:46 469.04 469.25 469.04 469.16 53.9K
12:47 469.18 469.26 469.15 469.15 127.3K
12:48 469.14 469.32 469.14 469.20 233.5K
12:49 469.32 469.48 469.32 469.44 611.1K
12:50 469.46 469.46 469.27 469.34 161.6K
12:51 469.23 469.23 469.09 469.09 71.9K
12:52 469.07 469.07 468.96 468.96 72.2K
12:53 468.98 468.98 468.90 468.90 165.9K
12:54 468.80 468.89 468.80 468.89 119.7K
12:55 468.89 468.92 468.85 468.85 109.4K
12:56 468.82 468.83 468.75 468.76 155.8K
12:57 468.73 468.73 468.47 468.53 72.0K
12:58 468.56 468.56 468.36 468.36 81.3K
12:59 468.33 468.33 468.14 468.14 204.4K
13:00 468.10 468.10 467.46 467.46 230.2K
13:01 467.56 467.58 467.31 467.51 94.7K
13:02 467.42 467.53 467.35 467.35 1,283.1K
13:03 467.41 467.43 467.39 467.40 240.8K
13:04 467.47 467.47 467.39 467.42 325.3K
13:05 467.43 467.51 467.43 467.51 126.8K
13:06 467.61 467.61 467.28 467.28 187.6K
13:07 467.45 467.55 467.45 467.55 250.2K
13:08 467.64 467.64 467.52 467.52 321.9K
13:09 467.43 467.44 467.29 467.29 224.2K
13:10 467.31 467.39 467.31 467.33 567.8K
13:11 467.47 467.51 467.45 467.47 197.8K
13:12 467.38 467.48 467.38 467.46 134.5K
13:13 467.51 467.51 467.37 467.37 115.1K
13:14 467.45 467.54 467.45 467.54 205.3K
13:15 467.56 467.61 467.56 467.61 238.3K
13:16 467.61 467.74 467.61 467.61 173.2K
13:17 467.80 467.80 467.66 467.76 305.6K
13:18 467.84 467.87 467.79 467.87 81.5K
13:19 467.89 467.96 467.89 467.96 80.2K
13:20 467.92 467.98 467.92 467.98 100.2K
13:21 468.04 468.05 467.98 467.98 126.9K
13:22 468.01 468.01 467.86 467.86 191.2K
13:23 467.83 468.00 467.83 467.95 80.9K
13:24 467.98 468.13 467.98 468.13 142.3K
13:25 468.19 468.19 468.15 468.18 250.7K
13:26 468.26 468.40 468.21 468.40 316.2K
13:27 468.31 468.32 468.29 468.32 332.5K
13:28 468.33 468.42 468.29 468.42 300.6K
13:29 468.83 468.83 468.74 468.74 530.0K
13:30 468.66 468.66 468.62 468.64 156.1K
13:31 468.68 469.06 468.68 469.02 468.0K
13:32 469.00 469.03 468.77 468.90 271.3K
13:33 469.35 469.38 469.13 469.13 424.3K
13:34 469.20 469.20 469.11 469.13 163.2K
13:35 469.14 469.14 468.99 469.01 643.2K
13:36 469.02 469.03 468.94 469.03 297.0K
13:37 468.96 468.96 468.80 468.80 194.5K
13:38 469.19 469.40 469.19 469.25 731.8K
13:39 469.27 469.27 469.19 469.19 346.3K
13:40 469.17 469.30 469.17 469.30 324.5K
13:41 469.33 469.50 469.33 469.48 224.6K
13:42 469.70 469.70 469.58 469.58 239.4K
13:43 469.56 469.56 469.36 469.36 164.3K
13:44 469.24 469.33 469.24 469.32 247.3K
13:45 469.70 469.70 469.51 469.54 301.1K
13:46 469.45 469.45 469.28 469.28 142.1K
13:47 469.12 469.16 469.10 469.10 137.6K
13:48 469.05 469.06 468.95 468.95 142.2K
13:49 468.95 468.95 468.84 468.84 146.4K
13:50 468.85 468.85 468.64 468.64 178.2K
13:51 468.54 468.54 468.49 468.51 174.6K
13:52 468.58 468.94 468.58 468.83 406.2K
13:53 468.73 468.83 468.71 468.83 150.3K
13:54 468.71 468.71 468.58 468.58 154.9K
13:55 468.50 468.50 468.44 468.44 71.9K
13:56 468.41 468.41 468.16 468.16 198.4K
13:57 468.22 468.37 467.99 468.37 276.8K
13:58 468.38 468.38 468.20 468.20 165.1K
13:59 468.16 468.16 468.05 468.05 180.4K
14:00 468.02 468.02 467.82 467.84 80.5K
14:01 467.89 467.89 467.79 467.87 83.9K
14:02 467.92 467.94 467.90 467.94 110.2K
14:03 467.87 467.90 467.87 467.90 245.2K
14:04 467.90 467.90 467.71 467.73 157.6K
14:05 467.78 467.88 467.77 467.88 205.2K
14:06 467.97 468.00 467.90 468.00 240.0K
14:07 468.01 468.01 467.94 467.94 98.4K
14:08 467.84 467.89 467.79 467.79 99.7K
14:09 467.77 467.77 467.62 467.62 100.6K
14:10 467.62 468.11 467.59 468.11 277.3K
14:11 468.13 468.23 468.13 468.15 373.0K
14:12 468.16 468.37 468.16 468.37 473.3K
14:13 468.37 468.42 468.36 468.36 282.0K
14:14 468.44 468.55 468.40 468.55 240.4K
14:15 468.53 468.61 468.53 468.61 388.6K
14:16 468.70 468.79 468.70 468.79 195.3K
14:17 468.99 469.15 468.99 469.03 459.6K
14:18 469.06 469.22 469.06 469.22 236.5K
14:19 469.18 469.28 469.18 469.28 159.5K
14:20 469.22 469.22 469.10 469.17 203.4K
14:21 469.15 469.54 469.15 469.54 279.2K
14:22 469.56 469.95 469.56 469.95 435.6K
14:23 469.80 469.83 469.77 469.81 314.2K
14:24 469.78 469.87 469.73 469.87 231.9K
14:25 469.99 469.99 469.78 469.78 325.2K
14:26 469.90 470.08 469.90 470.08 298.0K
14:27 470.15 470.27 470.13 470.18 454.5K
14:28 470.28 470.36 470.16 470.36 325.4K
14:29 470.23 470.31 470.23 470.31 367.2K
14:30 470.25 470.35 470.21 470.35 253.8K
14:31 470.27 470.27 470.11 470.23 240.5K
14:32 470.19 470.19 470.05 470.06 349.5K
14:33 469.95 469.96 469.82 469.82 281.5K
14:34 469.82 469.82 469.60 469.60 304.6K
14:35 469.62 469.62 469.49 469.60 369.8K
14:36 469.64 469.64 469.54 469.61 383.6K
14:37 469.70 470.01 469.70 470.01 607.1K
14:38 469.86 469.96 469.82 469.82 357.1K
14:39 469.68 469.77 469.67 469.67 351.3K
14:40 469.41 469.45 469.22 469.22 606.4K
14:41 469.32 469.32 469.20 469.24 710.5K
14:42 469.15 469.18 469.05 469.05 749.4K
14:43 468.97 469.31 468.97 469.31 781.4K
14:44 469.31 469.45 469.27 469.42 846.5K
14:45 469.35 469.61 469.35 469.55 841.1K
14:46 469.42 469.57 469.37 469.49 903.5K
14:47 469.24 469.50 469.24 469.31 736.2K
14:48 469.36 469.37 469.30 469.35 728.2K
14:49 469.27 469.36 469.27 469.32 730.2K
14:50 469.44 469.55 469.44 469.55 839.1K
14:51 469.46 469.56 469.40 469.40 899.3K
14:52 469.50 469.50 469.32 469.45 1,053.1K
14:53 469.48 469.59 469.48 469.59 1,093.4K
14:54 469.53 469.53 469.49 469.53 789.4K
14:55 469.54 469.65 469.50 469.50 764.5K
14:56 469.47 469.48 469.44 469.45 1,053.8K
14:57 469.53 469.61 469.38 469.61 1,114.8K
14:58 469.57 469.61 469.51 469.61 1,098.5K
14:59 469.82 469.82 469.23 469.50 76,802.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar