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
08:30 472.66 473.20 472.66 472.72 124.9K
08:31 472.67 472.67 471.34 471.50 91.7K
08:32 471.39 471.39 471.01 471.10 216.0K
08:33 470.92 470.94 470.27 470.27 213.4K
08:34 470.46 470.53 470.40 470.40 77.1K
08:35 470.34 470.34 470.00 470.00 448.5K
08:36 470.08 470.15 469.87 470.15 146.0K
08:37 470.11 470.15 470.11 470.14 206.0K
08:38 470.15 470.15 469.92 470.02 75.8K
08:39 470.01 470.20 470.01 470.20 79.4K
08:40 470.20 470.38 470.20 470.31 73.5K
08:41 470.30 470.36 470.22 470.22 237.3K
08:42 470.30 470.31 470.24 470.24 68.3K
08:43 470.10 470.31 470.10 470.31 49.2K
08:44 470.07 470.07 469.89 469.93 30.3K
08:45 469.98 469.98 469.67 469.67 267.5K
08:46 469.74 469.74 469.32 469.32 111.7K
08:47 469.48 469.51 469.18 469.51 123.4K
08:48 469.22 469.70 469.22 469.63 248.2K
08:49 469.72 469.90 469.57 469.90 56.8K
08:50 469.63 469.64 468.72 468.72 267.0K
08:51 468.73 468.86 468.47 468.47 188.1K
08:52 468.53 468.61 468.46 468.61 87.9K
08:53 468.36 468.36 468.23 468.23 126.5K
08:54 468.42 468.51 468.38 468.51 43.1K
08:55 468.60 468.71 468.54 468.71 64.6K
08:56 468.72 468.79 468.72 468.79 96.3K
08:57 468.70 468.84 468.70 468.84 32.6K
08:58 468.85 468.99 468.85 468.99 45.0K
08:59 469.07 469.20 469.07 469.17 145.2K
09:00 469.34 469.50 469.34 469.48 353.2K
09:01 469.61 469.61 469.20 469.20 38.2K
09:02 469.31 469.42 469.30 469.30 235.6K
09:03 469.30 469.38 469.12 469.12 244.8K
09:04 469.02 469.02 468.79 468.79 543.7K
09:05 469.61 469.61 469.46 469.60 182.8K
09:06 469.59 469.75 469.59 469.75 272.3K
09:07 470.05 470.06 469.89 469.89 128.0K
09:08 469.84 469.84 469.74 469.74 36.2K
09:09 469.60 469.63 469.40 469.40 238.1K
09:10 469.44 469.46 469.37 469.46 43.7K
09:11 469.47 469.47 469.31 469.31 76.9K
09:12 469.33 469.99 469.33 469.94 168.7K
09:13 469.89 469.99 469.89 469.97 41.9K
09:14 470.10 470.10 469.88 469.88 86.8K
09:15 469.86 469.92 469.85 469.85 52.5K
09:16 469.79 469.81 469.77 469.80 91.3K
09:17 469.80 469.85 469.79 469.79 31.8K
09:18 469.73 469.73 469.59 469.59 313.1K
09:19 469.54 469.56 469.48 469.56 107.0K
09:20 469.60 469.60 469.44 469.44 399.8K
09:21 469.38 469.45 469.38 469.45 173.0K
09:22 469.53 469.66 469.53 469.66 51.1K
09:23 469.66 469.66 469.53 469.53 55.5K
09:24 469.69 470.02 469.69 469.98 187.8K
09:25 469.97 470.07 469.91 469.91 81.4K
09:26 469.94 469.94 469.80 469.93 88.2K
09:27 469.89 470.03 469.89 470.02 547.8K
09:28 470.11 470.14 470.09 470.11 71.5K
09:29 470.08 470.08 469.82 469.83 389.2K
09:30 469.85 469.85 469.74 469.81 45.4K
09:31 469.71 469.74 469.69 469.69 627.4K
09:32 469.67 469.75 469.67 469.74 89.4K
09:33 469.73 469.76 469.72 469.76 95.7K
09:34 469.71 469.88 469.71 469.88 72.5K
09:35 470.00 470.11 470.00 470.11 182.7K
09:36 470.04 470.16 470.04 470.13 2,077.9K
09:37 470.11 470.24 470.11 470.24 87.1K
09:38 470.67 470.69 470.67 470.67 197.4K
09:39 470.75 470.81 470.74 470.74 30.2K
09:40 470.77 470.77 470.66 470.66 80.1K
09:41 470.71 470.71 470.67 470.68 105.0K
09:42 470.64 470.64 470.52 470.52 65.6K
09:43 470.50 470.50 470.38 470.41 133.1K
09:44 470.51 470.51 470.44 470.44 107.5K
09:45 470.47 470.47 470.31 470.33 484.9K
09:46 470.31 470.38 470.23 470.23 559.2K
09:47 470.27 470.38 470.27 470.35 52.5K
09:48 470.25 470.25 470.07 470.07 2,860.9K
09:49 469.98 469.99 469.98 469.99 114.4K
09:50 470.08 470.08 469.99 470.04 69.4K
09:51 470.07 470.07 470.04 470.05 41.0K
09:52 470.08 470.08 470.02 470.04 46.4K
09:53 470.39 470.40 470.36 470.39 207.6K
09:54 470.37 470.38 470.31 470.31 97.3K
09:55 470.31 470.33 470.20 470.33 39.6K
09:56 470.14 470.16 470.09 470.16 91.5K
09:57 470.21 470.52 470.15 470.52 187.9K
09:58 470.44 470.44 470.30 470.30 108.2K
09:59 470.29 470.29 470.09 470.09 113.1K
10:00 470.29 470.29 470.14 470.14 79.5K
10:01 470.09 470.10 469.89 469.89 168.9K
10:02 470.18 470.31 470.15 470.31 49.9K
10:03 470.22 470.34 470.22 470.28 100.5K
10:04 470.32 470.37 470.32 470.37 83.3K
10:05 470.41 470.41 470.28 470.28 268.2K
10:06 470.37 470.37 470.24 470.27 61.2K
10:07 470.19 470.19 470.10 470.10 116.2K
10:08 470.06 470.11 470.06 470.10 67.9K
10:09 470.03 470.10 470.02 470.10 57.8K
10:10 470.33 470.46 470.33 470.43 112.0K
10:11 470.42 470.43 470.38 470.42 67.3K
10:12 470.45 470.46 470.24 470.24 92.8K
10:13 470.26 470.28 470.26 470.28 44.4K
10:14 470.19 470.19 470.06 470.10 75.2K
10:15 470.28 470.28 470.12 470.12 73.6K
10:16 470.20 470.25 470.20 470.25 80.7K
10:17 470.22 470.22 470.16 470.20 95.9K
10:18 470.21 470.26 470.21 470.26 83.9K
10:19 470.31 470.31 470.14 470.14 83.3K
10:20 470.14 470.33 470.14 470.33 139.5K
10:21 470.34 470.42 470.34 470.42 151.4K
10:22 470.44 470.45 470.42 470.45 64.0K
10:23 470.48 470.48 470.41 470.45 579.0K
10:24 470.40 470.41 470.32 470.37 111.9K
10:25 470.36 470.38 470.30 470.30 345.8K
10:26 470.30 470.30 470.22 470.22 145.5K
10:27 470.22 470.22 470.04 470.07 186.4K
10:28 470.04 470.05 470.01 470.01 128.8K
10:29 470.00 470.01 469.97 469.97 81.0K
10:30 469.89 470.09 469.87 470.09 191.7K
10:31 470.07 470.36 470.07 470.36 147.6K
10:32 470.35 470.45 470.35 470.42 77.2K
10:33 470.44 470.44 470.36 470.36 161.9K
10:34 470.43 470.47 470.43 470.47 131.1K
10:35 470.39 470.39 470.34 470.37 192.4K
10:36 470.41 470.56 470.41 470.56 87.0K
10:37 470.53 470.54 470.47 470.47 130.4K
10:38 470.54 470.63 470.54 470.63 84.5K
10:39 470.64 470.90 470.59 470.90 147.4K
10:40 470.99 471.06 470.99 471.06 130.5K
10:41 471.11 471.11 471.04 471.06 169.3K
10:42 471.04 471.05 470.94 470.94 144.0K
10:43 470.89 470.96 470.89 470.96 140.6K
10:44 470.93 470.99 470.86 470.99 122.1K
10:45 470.99 471.00 470.92 470.92 77.5K
10:46 470.88 470.88 470.81 470.83 602.9K
10:47 470.85 471.08 470.79 471.01 273.3K
10:48 470.98 471.08 470.98 471.04 89.0K
10:49 471.08 471.09 470.96 471.04 189.3K
10:50 470.98 471.00 470.93 471.00 184.2K
10:51 470.97 471.15 470.97 471.15 163.4K
10:52 471.12 471.14 471.11 471.11 145.9K
10:53 471.12 471.12 471.03 471.03 124.9K
10:54 471.03 471.12 471.03 471.07 154.6K
10:55 471.08 471.16 471.08 471.14 1,002.5K
10:56 471.23 471.23 471.09 471.10 75.8K
10:57 471.01 471.01 470.93 470.93 131.3K
10:58 470.92 470.98 470.92 470.93 112.9K
10:59 470.92 470.93 470.89 470.89 146.3K
11:00 470.88 470.93 470.87 470.93 78.7K
11:01 470.99 471.00 470.93 471.00 59.8K
11:02 471.10 471.23 471.10 471.23 115.5K
11:03 471.25 471.25 471.08 471.08 59.8K
11:04 471.13 471.13 471.01 471.06 345.5K
11:05 471.06 471.06 470.91 470.94 75.1K
11:06 471.03 471.03 470.99 470.99 88.5K
11:07 471.13 471.13 470.77 470.81 851.0K
11:08 470.94 471.28 470.86 471.28 118.8K
11:09 472.42 472.80 472.08 472.51 706.8K
11:10 472.21 472.48 472.04 472.04 186.7K
11:11 472.05 472.05 471.66 471.66 216.9K
11:12 471.56 471.81 471.56 471.76 162.6K
11:13 471.77 471.78 471.72 471.78 71.9K
11:14 471.78 471.78 471.63 471.63 456.0K
11:15 471.59 471.65 471.44 471.44 143.4K
11:16 471.40 471.54 471.40 471.46 146.4K
11:17 471.42 471.42 471.34 471.39 111.1K
11:18 471.52 471.61 471.52 471.61 284.6K
11:19 471.91 472.40 471.91 472.27 403.9K
11:20 472.22 472.30 472.15 472.15 189.7K
11:21 472.15 472.41 472.15 472.27 86.9K
11:22 472.34 472.35 472.26 472.32 137.5K
11:23 472.46 472.52 472.39 472.52 192.4K
11:24 472.58 472.68 472.58 472.68 120.6K
11:25 472.54 472.67 472.54 472.66 226.9K
11:26 472.66 472.87 472.66 472.87 332.6K
11:27 472.90 472.91 472.81 472.81 164.3K
11:28 472.88 473.00 472.88 473.00 327.2K
11:29 473.04 473.09 473.04 473.04 337.2K
11:30 472.93 473.07 472.93 473.03 281.1K
11:31 473.12 473.91 473.12 473.91 501.3K
11:32 473.88 474.04 473.88 473.99 176.0K
11:33 474.04 474.15 474.04 474.10 156.5K
11:34 474.17 474.23 474.17 474.21 537.0K
11:35 474.28 474.30 474.26 474.26 230.2K
11:36 474.39 474.78 474.39 474.78 538.9K
11:37 475.41 476.02 475.41 475.73 877.8K
11:38 475.79 475.79 475.73 475.76 485.8K
11:39 475.76 475.97 475.68 475.86 401.9K
11:40 476.17 476.17 475.99 475.99 345.0K
11:41 476.06 476.06 475.92 476.02 986.5K
11:42 476.00 476.00 475.88 475.88 439.8K
11:43 475.85 475.85 475.71 475.83 184.3K
11:44 475.75 475.82 475.65 475.65 173.2K
11:45 475.66 475.68 475.63 475.63 257.9K
11:46 475.62 475.66 475.59 475.66 177.8K
11:47 475.54 475.79 475.54 475.79 160.3K
11:48 475.89 475.89 475.68 475.73 142.1K
11:49 475.60 475.99 475.57 475.99 169.9K
11:50 475.88 475.88 475.73 475.73 497.7K
11:51 475.71 475.71 475.50 475.50 118.8K
11:52 475.54 475.54 475.34 475.34 473.4K
11:53 475.29 475.45 475.29 475.45 103.4K
11:54 475.43 475.46 475.39 475.39 114.6K
11:55 475.41 475.41 475.34 475.35 201.4K
11:56 475.35 475.67 475.35 475.67 268.6K
11:57 475.68 475.83 475.67 475.83 265.2K
11:58 475.75 475.75 475.44 475.44 291.7K
11:59 475.47 475.47 475.32 475.47 329.7K
12:00 475.48 475.48 475.45 475.47 76.4K
12:01 475.46 475.46 475.31 475.31 190.3K
12:02 475.27 475.50 475.27 475.49 183.1K
12:03 475.55 475.55 475.43 475.52 181.0K
12:04 475.55 475.69 475.55 475.64 138.3K
12:05 475.74 475.82 475.74 475.82 133.7K
12:06 475.84 475.89 475.76 475.76 209.4K
12:07 475.81 475.89 475.73 475.89 230.0K
12:08 475.86 475.92 475.86 475.88 165.3K
12:09 475.95 475.96 475.89 475.89 107.9K
12:10 475.79 475.86 475.61 475.61 135.9K
12:11 475.63 475.70 475.56 475.61 264.2K
12:12 475.66 475.67 475.49 475.57 94.9K
12:13 475.63 475.68 475.57 475.57 80.6K
12:14 475.57 475.67 475.57 475.67 95.4K
12:15 475.54 475.61 475.45 475.45 164.6K
12:16 475.49 475.49 475.40 475.40 184.9K
12:17 475.41 475.41 475.28 475.28 100.9K
12:18 475.19 475.33 475.18 475.18 96.6K
12:19 475.27 475.27 473.44 473.44 553.9K
12:20 473.39 473.59 473.37 473.37 1,038.3K
12:21 473.37 473.43 473.32 473.43 197.9K
12:22 473.39 473.39 472.82 472.82 336.8K
12:23 472.88 472.88 472.25 472.25 495.1K
12:24 472.24 472.64 472.24 472.64 328.4K
12:25 472.44 472.44 471.03 471.03 491.0K
12:26 471.09 471.09 470.11 470.11 558.4K
12:27 469.54 470.23 469.50 470.23 440.3K
12:28 470.68 470.91 470.63 470.91 541.6K
12:29 471.13 471.59 471.13 471.59 131.1K
12:30 471.59 471.98 471.59 471.98 146.9K
12:31 472.08 472.10 472.01 472.07 104.3K
12:32 472.16 472.17 471.48 471.48 236.3K
12:33 471.10 471.19 470.88 471.19 337.7K
12:34 471.31 471.56 471.31 471.56 227.2K
12:35 471.59 471.64 471.54 471.54 129.9K
12:36 471.58 471.62 471.51 471.51 158.8K
12:37 471.45 471.55 471.45 471.55 159.8K
12:38 471.27 471.27 471.08 471.10 208.2K
12:39 471.09 471.38 471.09 471.38 189.4K
12:40 471.26 471.36 471.26 471.26 175.6K
12:41 471.26 471.39 471.26 471.39 86.3K
12:42 471.48 471.61 471.48 471.60 72.6K
12:43 471.86 472.08 471.86 472.01 453.4K
12:44 471.97 472.11 471.97 472.11 104.2K
12:45 472.01 472.01 471.75 471.75 284.7K
12:46 471.40 471.40 470.48 470.48 325.5K
12:47 470.57 470.57 470.43 470.49 206.2K
12:48 470.47 471.10 470.47 470.87 186.6K
12:49 470.73 470.73 470.56 470.58 214.0K
12:50 470.52 470.79 470.48 470.66 586.3K
12:51 470.62 471.06 470.59 470.88 270.7K
12:52 470.73 470.76 470.67 470.67 158.1K
12:53 470.58 470.58 470.47 470.47 200.9K
12:54 470.56 470.59 470.51 470.59 189.0K
12:55 470.48 470.48 470.43 470.46 153.6K
12:56 470.42 470.46 470.42 470.46 204.9K
12:57 470.45 470.50 470.45 470.50 244.9K
12:58 470.54 470.54 470.47 470.47 126.2K
12:59 470.57 470.65 470.57 470.62 371.4K
13:00 470.64 470.64 470.40 470.40 163.4K
13:01 470.55 470.81 470.55 470.81 156.6K
13:02 470.96 471.05 470.96 471.00 107.4K
13:03 470.93 470.93 470.83 470.83 178.7K
13:04 470.89 470.89 470.65 470.65 114.3K
13:05 470.65 470.65 470.54 470.56 90.0K
13:06 470.59 470.59 470.45 470.52 193.5K
13:07 470.58 470.66 470.58 470.66 154.1K
13:08 470.64 470.65 470.62 470.62 117.6K
13:09 470.67 470.76 470.67 470.74 364.2K
13:10 470.76 470.84 470.72 470.84 4,190.2K
13:11 470.83 470.86 470.71 470.86 151.2K
13:12 470.73 470.83 470.59 470.59 86.3K
13:13 470.48 470.59 470.47 470.59 330.0K
13:14 470.47 470.47 470.32 470.32 137.5K
13:15 470.45 470.52 470.30 470.52 120.7K
13:16 470.51 470.51 470.28 470.28 146.9K
13:17 470.21 470.26 470.19 470.26 91.7K
13:18 470.29 470.43 470.29 470.43 106.9K
13:19 470.46 470.46 470.24 470.24 138.7K
13:20 470.23 470.35 470.23 470.35 86.4K
13:21 470.33 470.33 470.07 470.07 257.2K
13:22 470.04 470.04 469.97 469.97 131.2K
13:23 469.94 470.07 469.94 470.07 78.9K
13:24 470.00 470.16 470.00 470.12 184.4K
13:25 470.07 470.18 470.05 470.18 160.5K
13:26 470.19 470.31 470.19 470.26 208.7K
13:27 470.30 470.30 470.18 470.18 109.8K
13:28 470.17 470.24 470.17 470.20 145.0K
13:29 469.85 469.85 469.74 469.77 209.3K
13:30 469.71 469.71 469.61 469.63 268.2K
13:31 469.63 469.67 469.61 469.67 84.1K
13:32 469.73 469.78 469.67 469.67 178.9K
13:33 469.67 469.74 469.67 469.73 263.5K
13:34 469.82 470.01 469.82 470.01 122.3K
13:35 470.09 470.09 469.93 469.98 424.8K
13:36 469.96 469.96 469.90 469.90 179.1K
13:37 469.83 469.83 469.59 469.59 196.0K
13:38 469.57 469.69 469.57 469.69 141.6K
13:39 469.58 469.65 469.54 469.65 101.9K
13:40 469.68 469.68 469.49 469.51 116.2K
13:41 469.53 469.66 469.53 469.57 142.7K
13:42 469.55 469.55 469.35 469.43 330.6K
13:43 469.39 469.45 469.39 469.41 213.6K
13:44 469.42 469.42 469.26 469.29 142.6K
13:45 469.33 469.35 469.28 469.35 91.7K
13:46 469.24 469.24 469.20 469.22 139.9K
13:47 469.13 469.16 469.12 469.16 115.8K
13:48 469.10 469.20 469.10 469.20 356.4K
13:49 469.06 469.14 469.06 469.12 163.5K
13:50 469.11 469.22 469.08 469.08 129.1K
13:51 469.13 469.13 469.05 469.05 150.9K
13:52 469.10 469.10 468.97 469.10 264.9K
13:53 469.11 469.11 469.04 469.09 527.7K
13:54 469.07 469.17 469.07 469.07 163.3K
13:55 469.14 469.14 469.08 469.10 121.7K
13:56 469.04 469.04 468.97 469.04 128.6K
13:57 468.94 468.99 468.94 468.99 171.6K
13:58 468.99 469.16 468.99 469.16 185.5K
13:59 469.20 469.23 469.20 469.23 201.8K
14:00 469.19 469.19 469.09 469.16 144.4K
14:01 469.01 469.01 468.83 468.83 245.4K
14:02 468.74 468.74 468.33 468.33 229.9K
14:03 468.24 468.26 468.08 468.08 256.2K
14:04 467.92 467.97 467.81 467.81 188.3K
14:05 467.72 467.72 467.24 467.35 326.6K
14:06 467.36 467.36 467.24 467.24 252.2K
14:07 467.37 467.38 467.28 467.34 185.9K
14:08 467.34 467.56 467.24 467.27 279.9K
14:09 467.31 467.45 467.31 467.45 99.4K
14:10 467.43 467.43 467.33 467.40 117.6K
14:11 467.43 467.45 467.38 467.45 169.6K
14:12 467.35 467.45 467.35 467.35 132.8K
14:13 467.31 467.90 467.28 467.90 219.7K
14:14 468.02 468.02 467.43 467.43 280.9K
14:15 467.58 467.59 466.32 466.32 660.6K
14:16 467.31 467.31 466.23 466.23 344.2K
14:17 466.31 466.39 466.31 466.39 189.6K
14:18 466.46 466.67 466.46 466.67 164.5K
14:19 466.64 466.64 466.29 466.33 398.3K
14:20 466.16 466.27 465.79 466.00 424.8K
14:21 465.85 465.85 465.32 465.40 389.6K
14:22 465.39 465.72 465.39 465.72 314.7K
14:23 465.76 465.89 465.76 465.89 324.6K
14:24 466.02 466.09 465.97 465.97 253.1K
14:25 465.94 466.14 465.94 466.07 254.9K
14:26 466.17 466.51 466.17 466.32 212.2K
14:27 466.28 466.28 465.75 465.83 421.8K
14:28 465.65 465.70 465.43 465.70 320.5K
14:29 465.62 465.71 465.54 465.54 213.7K
14:30 465.51 465.51 464.82 464.82 643.4K
14:31 464.67 464.93 464.62 464.93 380.3K
14:32 464.97 465.11 464.88 465.11 393.0K
14:33 465.15 465.60 465.15 465.60 367.1K
14:34 465.65 465.65 465.51 465.51 526.8K
14:35 465.33 465.36 465.31 465.31 274.5K
14:36 465.45 465.50 465.45 465.50 435.5K
14:37 465.40 465.42 465.33 465.33 462.5K
14:38 465.24 465.61 465.24 465.61 495.1K
14:39 465.48 466.01 465.48 466.01 785.4K
14:40 466.07 466.07 465.29 465.29 1,621.7K
14:41 465.03 465.03 464.97 465.01 1,873.8K
14:42 464.94 465.36 464.94 465.26 1,904.1K
14:43 465.32 465.32 465.11 465.25 2,330.1K
14:44 465.28 466.22 465.28 465.83 2,428.0K
14:45 465.87 465.87 465.61 465.61 1,830.2K
14:46 465.70 465.87 465.70 465.78 1,716.6K
14:47 465.93 465.93 465.84 465.88 2,131.5K
14:48 465.89 466.00 465.88 465.88 1,517.0K
14:49 465.94 465.94 465.73 465.73 1,782.3K
14:50 465.77 466.06 465.77 466.06 2,895.9K
14:51 466.04 466.23 466.04 466.16 2,081.8K
14:52 466.22 466.38 466.22 466.35 2,253.2K
14:53 466.37 466.46 466.36 466.46 2,134.3K
14:54 466.44 466.53 466.44 466.44 1,822.8K
14:55 466.38 466.40 466.38 466.40 2,453.3K
14:56 466.41 466.56 466.41 466.49 2,506.7K
14:57 466.47 466.70 466.47 466.70 2,070.6K
14:58 466.69 466.69 466.46 466.46 2,320.5K
14:59 466.65 466.65 466.40 466.43 101,980.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar