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
08:30 466.34 467.97 466.34 467.59 1,373.1K
08:31 466.90 467.03 466.74 466.74 503.5K
08:32 466.79 467.06 466.79 466.85 382.9K
08:33 466.85 466.85 466.34 466.34 539.4K
08:34 466.63 466.67 466.31 466.31 893.4K
08:35 466.67 466.67 466.49 466.49 534.4K
08:36 466.67 466.85 466.65 466.79 395.1K
08:37 466.76 467.28 466.76 467.28 834.1K
08:38 467.38 467.66 467.38 467.66 294.9K
08:39 467.55 467.81 467.55 467.77 373.0K
08:40 467.92 468.26 467.92 468.05 341.0K
08:41 468.07 468.40 468.07 468.40 189.5K
08:42 468.36 469.74 468.36 469.49 661.3K
08:43 469.53 470.21 469.53 470.20 694.9K
08:44 470.32 470.32 470.03 470.32 261.9K
08:45 470.12 470.28 470.04 470.28 425.7K
08:46 470.46 470.52 470.45 470.52 370.7K
08:47 470.57 470.74 470.46 470.74 393.2K
08:48 471.06 471.06 470.66 470.66 153.6K
08:49 470.60 470.79 470.58 470.70 470.7K
08:50 470.77 470.77 470.41 470.41 615.6K
08:51 470.31 470.31 469.87 469.87 718.0K
08:52 469.97 470.36 469.97 470.36 408.5K
08:53 470.29 470.29 470.24 470.24 302.3K
08:54 470.19 470.59 470.19 470.59 883.1K
08:55 470.60 470.68 470.55 470.55 459.6K
08:56 470.53 470.75 470.53 470.64 1,232.8K
08:57 470.48 470.67 470.42 470.67 392.3K
08:58 470.64 470.64 470.60 470.60 162.7K
08:59 470.54 470.54 470.39 470.39 110.1K
09:00 470.46 470.54 470.21 470.27 318.7K
09:01 470.55 470.93 470.50 470.93 0.0K
09:02 470.95 470.96 470.89 470.96 0.0K
09:03 471.19 471.40 471.19 471.40 2,006.2K
09:04 471.41 471.53 471.41 471.50 833.9K
09:05 471.52 471.62 471.50 471.62 782.0K
09:06 471.59 471.71 471.59 471.71 162.8K
09:07 471.76 472.02 471.75 471.88 265.1K
09:08 471.84 471.94 471.84 471.85 159.5K
09:09 471.91 472.00 471.91 472.00 531.4K
09:10 471.87 471.87 471.70 471.84 502.4K
09:11 471.96 471.96 471.80 471.84 191.2K
09:12 471.82 471.82 471.53 471.53 148.2K
09:13 471.64 471.75 471.64 471.75 206.2K
09:14 471.69 471.88 471.66 471.88 153.2K
09:15 471.84 472.38 471.84 472.38 458.8K
09:16 472.44 472.67 472.44 472.67 1,098.9K
09:17 472.68 472.77 472.66 472.75 153.0K
09:18 472.85 472.90 472.85 472.85 284.7K
09:19 472.91 473.10 472.91 473.10 285.4K
09:20 473.11 473.23 472.98 472.98 143.1K
09:21 472.94 473.07 472.94 473.07 170.9K
09:22 472.91 473.12 472.89 473.12 257.7K
09:23 473.19 473.37 473.19 473.36 418.0K
09:24 473.34 473.38 473.34 473.37 585.6K
09:25 473.28 473.31 473.16 473.31 613.0K
09:26 473.29 473.30 473.18 473.18 201.6K
09:27 473.08 473.10 473.02 473.03 148.9K
09:28 473.13 473.23 473.07 473.07 222.7K
09:29 473.12 473.20 473.12 473.14 180.7K
09:30 473.19 473.19 473.09 473.09 191.3K
09:31 472.93 473.11 472.76 473.11 1,658.5K
09:32 473.22 473.29 473.21 473.29 217.5K
09:33 473.22 473.28 473.11 473.11 346.4K
09:34 473.14 473.14 472.85 472.85 265.5K
09:35 473.00 473.46 472.98 473.46 520.2K
09:36 473.31 473.35 473.25 473.25 483.2K
09:37 473.23 473.78 473.23 473.78 270.6K
09:38 473.78 473.88 473.69 473.75 216.5K
09:39 473.69 473.81 473.68 473.81 359.3K
09:40 473.69 473.80 473.63 473.63 452.5K
09:41 473.35 473.35 473.13 473.13 193.3K
09:42 473.09 473.13 473.08 473.11 198.6K
09:43 473.05 473.05 472.27 472.27 630.8K
09:44 472.13 472.16 472.00 472.00 253.4K
09:45 471.99 471.99 471.80 471.86 205.9K
09:46 471.84 472.06 471.84 471.87 213.9K
09:47 472.00 472.09 471.97 472.09 242.8K
09:48 472.15 472.40 472.15 472.40 208.0K
09:49 472.41 472.50 472.27 472.44 313.8K
09:50 472.34 472.34 472.12 472.12 349.6K
09:51 472.21 472.75 472.21 472.75 333.1K
09:52 472.72 472.72 472.56 472.56 490.2K
09:53 472.63 472.93 472.61 472.93 287.4K
09:54 472.89 473.13 472.89 473.13 215.3K
09:55 473.25 473.28 473.19 473.21 166.0K
09:56 473.23 473.48 473.23 473.48 278.2K
09:57 473.39 473.39 473.08 473.08 265.9K
09:58 473.14 473.15 473.02 473.15 216.2K
09:59 473.31 473.66 473.23 473.66 272.7K
10:00 473.69 473.71 473.66 473.66 273.9K
10:01 473.47 473.69 473.47 473.54 900.9K
10:02 473.53 473.69 473.53 473.67 346.6K
10:03 473.57 473.57 473.43 473.43 146.6K
10:04 473.51 473.76 473.45 473.76 0.0K
10:05 473.65 473.65 473.45 473.45 164.2K
10:06 473.68 473.72 473.60 473.72 279.8K
10:07 473.57 473.71 473.57 473.68 212.3K
10:08 473.80 473.81 473.73 473.81 181.5K
10:09 473.74 473.81 473.74 473.81 655.8K
10:10 473.74 473.78 473.71 473.78 593.7K
10:11 473.81 473.81 473.69 473.70 137.1K
10:12 473.74 473.74 473.62 473.63 286.0K
10:13 473.59 473.63 473.56 473.63 151.4K
10:14 473.66 473.66 473.44 473.44 138.5K
10:15 473.44 473.55 473.44 473.50 186.1K
10:16 473.64 473.70 473.60 473.68 453.9K
10:17 473.80 473.84 473.80 473.84 498.5K
10:18 473.86 473.86 473.74 473.74 200.2K
10:19 473.76 473.76 473.57 473.57 586.7K
10:20 473.56 473.56 473.45 473.45 232.3K
10:21 473.40 473.60 473.40 473.60 1,475.7K
10:22 473.77 473.84 473.77 473.77 164.7K
10:23 473.83 473.83 473.39 473.39 351.1K
10:24 473.41 473.42 473.30 473.30 334.8K
10:25 473.29 473.29 473.18 473.18 187.6K
10:26 473.08 473.08 472.82 472.82 246.8K
10:27 472.73 472.73 472.65 472.67 138.9K
10:28 472.55 472.55 472.36 472.36 395.0K
10:29 472.34 472.34 472.33 472.33 445.7K
10:30 472.27 472.48 472.27 472.48 348.8K
10:31 472.47 472.67 472.47 472.67 1,919.9K
10:32 472.66 472.75 472.57 472.69 277.9K
10:33 472.74 472.74 472.68 472.72 451.3K
10:34 472.75 472.89 472.75 472.89 256.4K
10:35 472.92 473.32 472.92 473.26 395.6K
10:36 473.23 473.44 473.23 473.44 219.5K
10:37 473.37 473.38 473.26 473.26 384.5K
10:38 473.26 473.53 473.26 473.40 288.1K
10:39 473.43 473.53 473.42 473.53 186.4K
10:40 473.45 473.45 473.20 473.20 720.9K
10:41 473.10 473.33 473.10 473.18 313.5K
10:42 473.13 473.13 473.06 473.06 427.3K
10:43 473.18 473.18 473.12 473.13 313.0K
10:44 473.09 473.11 473.05 473.05 184.9K
10:45 473.03 473.12 473.03 473.09 229.2K
10:46 473.14 473.14 472.99 472.99 262.6K
10:47 473.04 473.15 473.04 473.15 250.9K
10:48 473.10 473.10 472.98 472.98 228.6K
10:49 472.93 472.93 472.76 472.76 213.0K
10:50 472.75 472.96 472.75 472.96 232.5K
10:51 472.86 472.93 472.83 472.83 299.1K
10:52 472.71 472.71 472.55 472.55 375.3K
10:53 472.50 472.50 472.37 472.38 230.2K
10:54 472.39 472.39 472.24 472.26 379.8K
10:55 472.35 472.35 472.22 472.28 150.3K
10:56 472.23 472.38 472.21 472.36 428.1K
10:57 472.42 472.42 472.30 472.30 228.7K
10:58 472.35 472.57 472.30 472.57 129.9K
10:59 472.56 472.75 472.56 472.75 358.3K
11:00 472.70 472.70 472.61 472.61 806.2K
11:01 472.47 472.47 472.08 472.08 204.0K
11:02 472.08 472.08 471.90 471.90 401.6K
11:03 471.86 471.86 471.77 471.77 940.0K
11:04 471.70 471.73 471.70 471.72 378.9K
11:05 471.71 471.71 471.55 471.55 419.7K
11:06 471.52 471.52 471.46 471.46 201.8K
11:07 471.44 471.44 471.24 471.24 178.6K
11:08 471.19 471.30 471.19 471.19 236.3K
11:09 471.15 471.15 470.92 470.92 352.8K
11:10 470.89 471.13 470.89 471.13 326.7K
11:11 470.96 470.96 470.79 470.86 469.7K
11:12 470.77 470.77 470.64 470.64 194.9K
11:13 470.58 470.61 470.47 470.47 205.3K
11:14 470.44 470.53 470.44 470.53 207.3K
11:15 470.60 470.60 470.51 470.51 363.3K
11:16 470.54 470.57 470.54 470.56 269.2K
11:17 470.53 470.55 470.46 470.55 578.3K
11:18 470.56 470.56 470.50 470.53 287.3K
11:19 470.51 470.60 470.49 470.60 217.7K
11:20 470.62 470.62 470.53 470.56 230.0K
11:21 470.65 471.00 470.65 471.00 856.8K
11:22 470.89 470.90 470.82 470.82 232.8K
11:23 470.80 470.80 470.70 470.70 273.1K
11:24 470.71 470.71 470.64 470.64 133.1K
11:25 470.57 470.64 470.57 470.57 171.5K
11:26 470.64 470.64 470.49 470.49 125.4K
11:27 470.41 470.41 470.27 470.27 289.3K
11:28 470.14 470.23 470.14 470.18 245.4K
11:29 470.16 470.16 469.93 469.93 85.8K
11:30 469.96 470.10 469.96 470.10 309.5K
11:31 470.11 470.11 470.00 470.00 178.0K
11:32 469.95 469.95 469.84 469.84 290.3K
11:33 469.97 469.99 469.81 469.81 348.0K
11:34 469.85 469.86 469.80 469.83 265.0K
11:35 469.82 469.82 469.74 469.78 402.9K
11:36 469.82 469.93 469.82 469.93 409.8K
11:37 469.94 469.94 469.82 469.89 266.8K
11:38 469.93 470.03 469.93 470.03 206.7K
11:39 470.04 470.18 470.04 470.16 214.2K
11:40 470.08 470.17 470.08 470.15 201.9K
11:41 470.09 470.13 470.06 470.10 222.9K
11:42 470.10 470.10 470.09 470.09 282.0K
11:43 470.06 470.06 469.83 469.83 268.2K
11:44 469.77 469.77 469.59 469.65 326.6K
11:45 469.69 469.76 469.69 469.72 266.8K
11:46 469.77 469.81 469.77 469.79 200.7K
11:47 469.78 469.78 469.74 469.74 190.9K
11:48 469.61 469.92 469.61 469.92 269.0K
11:49 469.91 469.97 469.88 469.94 159.8K
11:50 469.96 470.05 469.96 470.01 165.9K
11:51 470.12 470.40 470.12 470.32 362.9K
11:52 470.19 470.19 470.06 470.06 338.6K
11:53 470.03 470.03 469.93 469.93 340.5K
11:54 469.84 469.84 469.79 469.80 91.1K
11:55 469.81 469.81 469.72 469.76 341.9K
11:56 469.75 469.76 469.70 469.73 226.5K
11:57 469.72 469.72 469.51 469.51 250.1K
11:58 469.49 469.64 469.49 469.62 236.9K
11:59 469.58 469.58 469.52 469.52 187.8K
12:00 469.59 469.66 469.57 469.66 268.0K
12:01 469.59 469.63 469.59 469.62 408.2K
12:02 469.67 469.67 469.64 469.67 378.8K
12:03 469.74 469.91 469.74 469.88 132.7K
12:04 469.88 469.88 469.70 469.70 190.5K
12:05 469.60 469.61 469.46 469.46 134.9K
12:06 469.42 469.42 469.36 469.36 219.7K
12:07 469.37 469.37 469.25 469.25 292.5K
12:08 469.23 469.25 469.15 469.19 105.1K
12:09 469.15 469.15 469.05 469.05 199.1K
12:10 469.07 469.10 469.07 469.08 162.8K
12:11 469.11 469.11 469.03 469.03 301.5K
12:12 469.05 469.05 469.01 469.01 156.2K
12:13 469.02 469.15 469.02 469.15 309.5K
12:14 469.16 469.32 469.16 469.29 182.9K
12:15 469.30 469.37 469.30 469.37 409.6K
12:16 469.36 469.45 469.36 469.39 81.0K
12:17 469.33 469.33 469.30 469.32 82.7K
12:18 469.34 469.34 469.25 469.26 255.7K
12:19 469.20 469.38 469.20 469.34 311.0K
12:20 469.32 469.38 469.28 469.29 278.9K
12:21 469.26 469.31 469.26 469.31 236.8K
12:22 469.27 469.27 469.20 469.20 227.3K
12:23 469.21 469.21 469.10 469.10 266.7K
12:24 469.12 469.39 469.12 469.38 553.5K
12:25 469.32 469.32 469.23 469.31 281.8K
12:26 469.35 469.35 469.31 469.31 255.2K
12:27 469.28 469.33 469.19 469.19 241.0K
12:28 469.18 469.18 469.06 469.06 142.6K
12:29 469.04 469.11 469.04 469.11 179.0K
12:30 469.15 469.25 469.14 469.20 310.4K
12:31 469.23 469.23 469.21 469.23 482.4K
12:32 469.26 469.28 469.24 469.24 279.5K
12:33 469.28 469.28 469.20 469.20 316.4K
12:34 469.15 469.23 469.12 469.23 175.8K
12:35 469.19 469.23 469.18 469.18 229.0K
12:36 469.17 469.28 469.17 469.26 161.0K
12:37 469.27 469.39 469.27 469.39 332.2K
12:38 469.43 469.63 469.43 469.63 240.4K
12:39 469.65 469.73 469.64 469.73 357.7K
12:40 469.80 469.92 469.80 469.84 366.1K
12:41 469.82 469.96 469.82 469.96 198.5K
12:42 470.02 470.34 470.02 470.32 465.7K
12:43 470.29 470.38 470.24 470.24 388.8K
12:44 470.24 470.44 470.24 470.44 168.7K
12:45 470.59 470.67 470.57 470.66 266.1K
12:46 470.67 470.87 470.67 470.87 280.1K
12:47 470.93 471.02 470.93 471.02 248.1K
12:48 470.96 471.10 470.96 471.10 272.6K
12:49 471.11 471.11 471.05 471.07 178.4K
12:50 471.10 471.10 470.95 470.95 289.3K
12:51 470.97 471.05 470.97 471.00 230.6K
12:52 471.04 471.08 471.04 471.06 130.1K
12:53 471.02 471.04 471.02 471.03 262.0K
12:54 471.03 471.04 470.97 470.97 551.6K
12:55 471.02 471.05 470.98 470.98 292.4K
12:56 470.98 471.01 470.98 471.01 143.6K
12:57 470.98 471.02 470.98 471.01 177.3K
12:58 471.08 471.12 471.08 471.12 311.0K
12:59 471.12 471.12 471.07 471.08 278.0K
13:00 471.12 471.25 471.12 471.25 245.4K
13:01 471.25 471.27 471.23 471.26 150.6K
13:02 471.25 471.25 471.21 471.21 355.3K
13:03 471.25 471.40 471.21 471.40 239.9K
13:04 471.45 471.47 471.40 471.40 259.2K
13:05 471.58 471.64 471.58 471.64 713.2K
13:06 471.64 471.75 471.64 471.75 385.1K
13:07 471.78 471.84 471.78 471.83 269.9K
13:08 471.88 471.95 471.80 471.95 357.5K
13:09 471.81 472.05 471.81 472.05 497.4K
13:10 472.05 472.30 472.05 472.20 332.7K
13:11 472.26 472.30 471.75 471.75 478.2K
13:12 471.67 471.67 471.59 471.67 215.5K
13:13 471.61 471.71 471.61 471.71 148.3K
13:14 471.73 471.83 471.73 471.83 261.9K
13:15 471.83 471.88 471.83 471.87 300.2K
13:16 471.80 471.80 471.72 471.76 293.3K
13:17 471.79 472.05 471.79 472.05 561.9K
13:18 472.01 472.10 472.01 472.10 303.6K
13:19 472.23 472.39 472.23 472.34 256.7K
13:20 472.36 472.36 472.27 472.34 336.6K
13:21 472.41 472.69 472.41 472.68 423.3K
13:22 472.65 472.65 472.57 472.57 290.5K
13:23 472.55 472.64 472.55 472.59 222.8K
13:24 472.60 472.60 472.50 472.50 188.3K
13:25 472.62 472.63 472.59 472.63 230.4K
13:26 472.67 472.84 472.65 472.84 377.7K
13:27 472.81 472.87 472.81 472.86 293.6K
13:28 473.16 473.33 473.16 473.33 850.7K
13:29 473.19 473.30 473.19 473.24 358.4K
13:30 473.26 473.26 473.16 473.16 418.6K
13:31 473.24 473.53 473.24 473.52 386.4K
13:32 473.55 473.55 473.27 473.32 259.8K
13:33 473.25 473.28 473.19 473.19 153.3K
13:34 473.18 473.18 473.01 473.01 265.5K
13:35 473.12 473.27 473.11 473.27 324.9K
13:36 473.30 473.31 473.28 473.31 533.8K
13:37 473.42 473.42 473.31 473.31 260.7K
13:38 473.25 473.34 473.25 473.29 473.2K
13:39 473.35 473.39 473.16 473.16 360.4K
13:40 473.09 473.10 473.08 473.08 328.3K
13:41 473.06 473.06 472.81 472.81 577.0K
13:42 472.78 472.82 472.78 472.80 866.8K
13:43 472.84 472.85 472.79 472.79 226.7K
13:44 472.85 472.85 472.79 472.79 371.6K
13:45 472.80 472.88 472.80 472.84 267.1K
13:46 472.86 473.01 472.86 472.93 541.6K
13:47 472.98 473.10 472.98 473.10 310.9K
13:48 473.14 473.17 473.12 473.16 213.6K
13:49 473.20 473.48 473.20 473.48 331.6K
13:50 473.48 473.51 473.32 473.34 289.7K
13:51 473.28 473.67 473.28 473.64 382.6K
13:52 473.72 473.76 473.72 473.72 224.0K
13:53 473.72 473.72 473.62 473.62 408.8K
13:54 473.73 473.90 473.73 473.90 304.5K
13:55 473.89 474.02 473.89 473.99 214.4K
13:56 474.03 474.03 473.93 473.93 547.6K
13:57 473.87 473.87 473.76 473.76 251.6K
13:58 473.72 473.89 473.72 473.89 240.0K
13:59 473.92 473.98 473.81 473.81 395.9K
14:00 473.72 473.72 473.47 473.47 395.8K
14:01 473.46 473.48 473.28 473.28 404.0K
14:02 473.24 473.24 472.91 472.91 156.9K
14:03 472.88 472.88 472.52 472.52 276.9K
14:04 472.50 472.50 472.40 472.40 296.0K
14:05 472.39 472.39 472.31 472.39 356.1K
14:06 472.37 472.41 472.31 472.33 122.3K
14:07 472.26 472.27 472.24 472.24 399.6K
14:08 472.26 472.33 472.24 472.24 272.9K
14:09 472.26 472.42 472.26 472.42 371.9K
14:10 472.36 472.42 472.35 472.35 258.4K
14:11 472.36 472.46 472.36 472.40 129.7K
14:12 472.38 472.38 472.35 472.38 188.9K
14:13 472.33 472.33 472.23 472.23 238.0K
14:14 472.23 472.28 472.20 472.20 221.6K
14:15 472.29 472.29 472.20 472.20 196.3K
14:16 472.16 472.16 472.09 472.09 296.6K
14:17 472.14 472.23 472.14 472.23 297.2K
14:18 472.31 472.37 472.31 472.37 235.4K
14:19 472.41 472.41 472.32 472.32 187.2K
14:20 472.26 472.30 472.19 472.19 276.1K
14:21 472.24 472.24 472.21 472.21 282.2K
14:22 472.19 472.19 472.04 472.04 185.1K
14:23 472.07 472.09 471.97 472.09 271.7K
14:24 472.04 472.13 472.04 472.13 153.4K
14:25 472.02 472.03 471.97 471.97 219.3K
14:26 472.00 472.01 471.98 471.99 280.6K
14:27 471.92 471.99 471.92 471.94 222.8K
14:28 471.95 472.05 471.95 472.05 185.8K
14:29 472.00 472.05 471.98 472.05 197.0K
14:30 472.17 472.28 472.17 472.28 281.7K
14:31 472.29 472.29 472.22 472.22 386.6K
14:32 472.19 472.19 472.13 472.17 386.6K
14:33 472.22 472.38 472.20 472.38 313.2K
14:34 472.43 472.53 472.42 472.50 407.8K
14:35 472.53 472.66 472.50 472.66 581.6K
14:36 472.66 472.70 472.62 472.64 281.4K
14:37 472.65 472.71 472.58 472.58 349.2K
14:38 472.59 472.67 472.48 472.48 420.7K
14:39 472.45 472.50 472.43 472.47 475.1K
14:40 472.46 472.79 472.46 472.79 1,380.1K
14:41 472.95 473.04 472.95 473.04 1,177.1K
14:42 473.05 473.05 472.96 472.96 987.6K
14:43 472.96 472.96 472.81 472.81 1,311.7K
14:44 472.87 472.87 472.73 472.82 1,169.8K
14:45 472.85 472.93 472.84 472.84 1,029.2K
14:46 472.75 472.84 472.75 472.84 1,016.8K
14:47 472.82 472.82 472.76 472.79 1,227.6K
14:48 472.74 472.86 472.74 472.86 1,216.3K
14:49 472.91 472.98 472.91 472.98 1,787.3K
14:50 472.96 473.08 472.96 473.01 1,295.4K
14:51 473.03 473.05 472.98 473.01 2,537.1K
14:52 472.88 472.90 472.87 472.87 1,207.5K
14:53 472.88 472.90 472.75 472.75 2,023.1K
14:54 472.80 472.88 472.80 472.88 1,577.2K
14:55 472.82 473.00 472.82 473.00 1,849.8K
14:56 473.05 473.08 472.99 472.99 2,085.6K
14:57 472.84 472.95 472.84 472.95 1,429.9K
14:58 472.81 472.81 472.63 472.63 1,557.5K
14:59 472.63 472.63 472.31 472.48 103,276.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar