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
08:30 472.43 475.13 472.43 475.13 513.4K
08:31 475.07 475.23 475.07 475.07 443.0K
08:32 475.14 475.68 475.14 475.68 464.0K
08:33 475.62 477.35 475.62 477.04 151.8K
08:34 477.02 477.37 477.02 477.24 444.2K
08:35 479.27 479.62 479.27 479.39 432.7K
08:36 479.45 479.45 478.83 478.83 148.8K
08:37 478.94 478.94 478.47 478.47 78.1K
08:38 478.32 478.32 477.84 477.84 219.9K
08:39 477.92 477.97 477.84 477.89 30.0K
08:40 478.03 478.03 477.44 477.44 558.0K
08:41 477.39 477.54 477.39 477.54 62.2K
08:42 477.54 477.54 477.36 477.48 89.2K
08:43 477.36 477.36 477.04 477.04 43.7K
08:44 476.95 477.13 476.95 477.01 70.0K
08:45 476.98 477.13 476.92 477.08 325.6K
08:46 477.07 477.10 477.03 477.03 106.5K
08:47 476.94 476.94 476.69 476.69 238.9K
08:48 476.76 476.76 476.67 476.68 234.1K
08:49 476.58 476.58 476.35 476.43 57.1K
08:50 476.53 476.53 476.45 476.48 114.5K
08:51 476.53 476.93 476.53 476.81 222.6K
08:52 476.82 476.82 476.52 476.52 108.9K
08:53 476.32 476.38 476.21 476.21 145.6K
08:54 476.17 476.28 476.10 476.10 244.4K
08:55 476.05 476.11 476.04 476.04 179.3K
08:56 475.94 475.98 475.38 475.38 65.1K
08:57 475.27 475.35 475.27 475.28 161.5K
08:58 475.03 475.03 474.61 474.61 155.6K
08:59 474.59 474.78 474.59 474.78 336.8K
09:00 474.58 474.66 474.24 474.24 637.9K
09:01 474.17 474.17 473.82 473.82 104.6K
09:02 473.70 473.70 473.62 473.68 153.7K
09:03 473.86 474.04 473.86 473.95 183.6K
09:04 474.13 474.28 474.04 474.11 374.9K
09:05 474.20 474.39 474.15 474.39 417.5K
09:06 474.41 474.77 474.41 474.72 289.2K
09:07 475.36 475.54 475.36 475.53 418.1K
09:08 475.41 475.41 475.16 475.16 286.2K
09:09 475.13 475.25 475.13 475.20 267.0K
09:10 475.18 475.18 474.99 475.16 141.5K
09:11 475.07 475.07 474.81 474.81 81.9K
09:12 474.65 474.68 474.63 474.63 195.4K
09:13 474.71 474.74 474.70 474.74 82.0K
09:14 474.74 474.74 474.67 474.67 133.3K
09:15 474.58 474.63 474.51 474.54 194.9K
09:16 474.44 474.44 474.05 474.05 131.9K
09:17 473.98 473.98 473.78 473.82 171.9K
09:18 473.84 473.88 473.72 473.72 120.6K
09:19 473.67 473.77 473.67 473.77 216.9K
09:20 473.64 473.64 473.48 473.48 91.3K
09:21 473.45 473.45 473.04 473.04 149.1K
09:22 473.08 473.19 473.08 473.19 407.0K
09:23 473.16 473.16 473.12 473.12 163.3K
09:24 473.01 473.16 473.01 473.07 173.3K
09:25 473.07 473.11 473.00 473.11 331.4K
09:26 473.13 473.25 473.13 473.21 245.1K
09:27 473.24 473.24 473.16 473.23 269.3K
09:28 473.22 473.22 473.06 473.06 85.5K
09:29 472.97 473.08 472.61 472.61 232.0K
09:30 472.57 472.91 472.57 472.68 186.6K
09:31 472.71 472.92 472.69 472.92 150.7K
09:32 472.78 472.78 472.59 472.59 179.9K
09:33 472.55 472.55 472.28 472.28 116.0K
09:34 472.29 472.29 472.23 472.24 129.3K
09:35 472.38 472.38 472.18 472.18 174.1K
09:36 472.07 472.10 472.02 472.06 355.9K
09:37 472.27 472.27 471.01 471.01 364.3K
09:38 471.21 471.26 470.85 470.88 456.2K
09:39 471.01 471.09 470.92 470.92 208.3K
09:40 471.07 471.31 471.07 471.31 197.8K
09:41 471.35 471.42 471.35 471.42 61.3K
09:42 471.41 471.41 471.25 471.31 132.8K
09:43 471.43 471.53 471.43 471.45 165.3K
09:44 470.85 470.85 470.60 470.61 753.5K
09:45 470.57 470.74 470.55 470.74 98.3K
09:46 470.60 470.60 469.48 469.55 358.4K
09:47 469.59 469.59 469.42 469.48 108.7K
09:48 469.46 469.81 469.46 469.78 191.6K
09:49 469.73 470.08 469.73 470.08 139.7K
09:50 469.92 470.26 469.92 470.26 137.8K
09:51 470.30 470.30 470.13 470.22 269.1K
09:52 470.17 470.35 470.17 470.35 666.4K
09:53 470.53 470.71 470.52 470.59 231.1K
09:54 470.63 470.66 470.60 470.64 68.5K
09:55 470.66 470.78 470.58 470.58 266.5K
09:56 470.69 470.74 470.69 470.74 185.3K
09:57 470.78 470.78 470.63 470.63 103.1K
09:58 470.68 470.79 470.68 470.77 98.1K
09:59 470.77 470.77 470.74 470.77 160.3K
10:00 470.72 470.72 470.63 470.63 96.0K
10:01 470.62 470.66 470.47 470.57 1,296.8K
10:02 470.37 470.53 470.37 470.52 183.2K
10:03 470.54 470.54 470.43 470.43 672.5K
10:04 470.48 470.52 470.33 470.33 167.2K
10:05 470.36 470.46 470.36 470.36 820.1K
10:06 470.35 470.41 470.32 470.32 180.6K
10:07 470.42 470.42 470.40 470.42 706.5K
10:08 470.41 470.41 470.36 470.36 175.5K
10:09 470.33 470.47 470.33 470.38 275.5K
10:10 470.45 470.67 470.45 470.67 274.1K
10:11 470.55 470.55 469.84 469.84 650.1K
10:12 469.90 469.97 469.90 469.97 112.4K
10:13 469.91 470.03 469.91 470.01 201.4K
10:14 470.02 470.11 470.01 470.11 262.7K
10:15 470.11 470.14 470.07 470.07 219.4K
10:16 470.11 470.36 470.11 470.36 315.7K
10:17 470.33 470.34 470.24 470.24 383.2K
10:18 470.28 470.38 470.26 470.38 253.0K
10:19 470.32 470.37 470.26 470.26 82.7K
10:20 470.30 470.30 470.15 470.15 316.2K
10:21 470.21 470.30 470.20 470.20 152.6K
10:22 470.26 470.30 470.26 470.28 109.5K
10:23 470.41 470.49 470.41 470.46 216.0K
10:24 470.48 470.62 470.48 470.62 227.1K
10:25 470.65 470.78 470.65 470.77 172.5K
10:26 470.81 471.01 470.81 471.01 348.2K
10:27 471.07 471.25 471.07 471.25 135.8K
10:28 471.32 471.51 471.32 471.51 102.7K
10:29 471.54 471.54 471.50 471.50 162.4K
10:30 471.54 471.55 471.46 471.46 102.4K
10:31 471.51 471.51 471.47 471.51 205.8K
10:32 471.52 471.52 471.46 471.48 942.9K
10:33 471.43 471.43 471.34 471.34 200.3K
10:34 471.29 471.29 471.25 471.28 149.9K
10:35 471.28 471.28 471.17 471.17 158.7K
10:36 470.90 470.90 470.77 470.77 217.8K
10:37 470.74 470.74 470.64 470.68 125.0K
10:38 470.72 470.72 470.61 470.61 138.1K
10:39 470.63 470.76 470.63 470.71 97.6K
10:40 470.72 470.72 470.62 470.63 162.2K
10:41 470.39 470.39 470.23 470.27 184.0K
10:42 470.39 470.39 470.26 470.29 133.5K
10:43 470.32 470.32 470.10 470.26 122.4K
10:44 470.21 470.34 470.21 470.34 139.1K
10:45 470.38 470.49 470.38 470.49 160.9K
10:46 470.49 470.50 470.44 470.49 95.1K
10:47 470.54 470.54 470.41 470.41 81.6K
10:48 470.42 470.42 470.31 470.36 131.6K
10:49 470.46 470.59 470.44 470.59 282.5K
10:50 470.74 470.81 470.74 470.80 73.3K
10:51 470.79 470.87 470.77 470.84 91.4K
10:52 470.92 470.92 470.34 470.35 196.4K
10:53 470.40 470.40 470.34 470.34 71.8K
10:54 470.20 470.20 469.98 469.98 119.0K
10:55 469.91 469.92 469.87 469.88 128.5K
10:56 469.88 469.88 469.65 469.65 634.2K
10:57 469.34 469.34 469.26 469.30 517.4K
10:58 469.36 469.50 469.36 469.50 188.4K
10:59 469.56 469.60 469.56 469.60 306.1K
11:00 469.56 469.70 469.54 469.70 139.3K
11:01 469.69 469.71 469.67 469.67 160.5K
11:02 469.64 469.91 469.64 469.91 523.2K
11:03 469.90 469.90 469.80 469.82 200.6K
11:04 469.81 469.85 469.81 469.85 162.0K
11:05 469.84 469.95 469.84 469.88 456.1K
11:06 469.95 470.08 469.74 469.74 275.3K
11:07 469.80 469.83 469.71 469.71 1,796.1K
11:08 469.75 469.91 469.75 469.91 192.3K
11:09 470.00 470.07 470.00 470.02 211.2K
11:10 469.95 470.08 469.95 470.08 114.5K
11:11 470.02 470.19 470.02 470.18 225.5K
11:12 470.20 470.21 470.15 470.19 162.9K
11:13 470.26 470.34 470.26 470.32 317.4K
11:14 470.31 470.38 470.31 470.36 127.3K
11:15 470.40 470.40 470.36 470.38 626.0K
11:16 470.38 470.38 470.16 470.16 584.0K
11:17 470.08 470.09 470.07 470.08 223.5K
11:18 470.10 470.13 470.10 470.13 234.0K
11:19 470.15 470.37 470.15 470.37 264.4K
11:20 470.37 470.37 470.35 470.37 175.8K
11:21 470.35 470.43 470.30 470.39 518.9K
11:22 470.50 470.50 470.40 470.40 158.0K
11:23 470.41 470.60 470.41 470.60 435.4K
11:24 470.63 470.63 470.56 470.58 93.3K
11:25 470.56 470.56 470.30 470.30 437.9K
11:26 470.27 470.36 470.27 470.36 137.2K
11:27 470.40 470.43 470.38 470.38 158.2K
11:28 470.34 470.36 470.34 470.36 197.9K
11:29 470.43 470.47 470.41 470.41 232.2K
11:30 470.44 470.46 470.44 470.44 137.8K
11:31 470.45 470.49 470.45 470.48 227.9K
11:32 470.43 470.45 470.43 470.45 129.4K
11:33 470.50 470.51 470.44 470.44 207.8K
11:34 470.46 470.64 470.46 470.64 200.1K
11:35 470.62 470.64 470.62 470.63 82.0K
11:36 470.66 470.66 470.23 470.23 264.6K
11:37 470.29 470.29 470.23 470.23 117.5K
11:38 470.34 470.34 470.15 470.15 233.3K
11:39 470.14 470.14 470.07 470.07 323.9K
11:40 470.13 470.23 470.13 470.23 273.8K
11:41 470.14 470.19 470.13 470.13 296.9K
11:42 470.06 470.10 469.91 469.91 284.7K
11:43 469.84 469.97 469.79 469.85 324.5K
11:44 469.93 469.94 469.86 469.94 177.1K
11:45 470.06 470.26 470.06 470.26 312.0K
11:46 470.29 470.29 470.24 470.28 242.0K
11:47 470.27 470.33 470.27 470.33 179.4K
11:48 470.35 470.48 470.34 470.48 155.1K
11:49 470.41 470.44 470.40 470.42 332.9K
11:50 470.54 470.95 470.54 470.95 489.3K
11:51 470.98 471.16 470.98 471.16 287.3K
11:52 471.09 471.19 471.09 471.18 348.3K
11:53 471.18 471.33 471.18 471.33 283.2K
11:54 471.29 471.36 471.28 471.28 394.8K
11:55 471.19 471.27 471.19 471.25 222.5K
11:56 471.28 471.30 471.25 471.30 180.6K
11:57 471.32 471.32 471.05 471.13 354.2K
11:58 471.12 471.20 471.12 471.20 181.1K
11:59 471.19 471.20 470.93 470.93 390.8K
12:00 470.87 470.87 470.83 470.86 201.3K
12:01 470.81 470.92 470.81 470.92 245.0K
12:02 470.95 470.98 470.92 470.98 125.8K
12:03 470.98 471.14 470.98 471.14 235.0K
12:04 471.14 471.14 470.72 470.72 345.0K
12:05 470.79 470.81 470.74 470.81 182.1K
12:06 470.78 470.80 470.78 470.78 259.1K
12:07 470.45 470.47 470.45 470.47 327.1K
12:08 470.48 470.76 470.48 470.76 262.1K
12:09 470.85 470.98 470.85 470.93 1,111.5K
12:10 470.86 470.95 470.86 470.92 316.0K
12:11 470.93 471.01 470.92 470.92 224.0K
12:12 470.95 470.95 470.71 470.74 504.1K
12:13 470.66 470.75 470.66 470.67 964.2K
12:14 470.72 470.94 470.72 470.94 374.6K
12:15 470.91 470.91 470.58 470.61 383.5K
12:16 470.62 470.62 470.56 470.61 322.0K
12:17 470.60 470.75 470.60 470.75 182.1K
12:18 470.70 471.00 470.70 470.95 413.5K
12:19 470.97 470.99 470.97 470.98 129.5K
12:20 471.04 471.11 471.03 471.11 375.3K
12:21 471.11 471.15 471.08 471.08 225.7K
12:22 471.14 471.16 471.09 471.11 298.5K
12:23 471.15 471.15 471.07 471.07 183.6K
12:24 471.04 471.27 471.04 471.27 1,286.2K
12:25 471.29 471.32 471.29 471.32 362.0K
12:26 471.34 471.36 471.34 471.36 151.2K
12:27 471.42 471.46 471.41 471.46 167.1K
12:28 471.39 471.43 471.36 471.43 762.0K
12:29 471.43 471.43 471.38 471.41 236.1K
12:30 471.48 471.49 471.39 471.39 207.7K
12:31 471.43 471.43 471.37 471.38 320.2K
12:32 471.31 471.36 471.30 471.30 325.5K
12:33 471.30 471.30 471.25 471.26 188.8K
12:34 471.37 471.47 471.37 471.39 414.4K
12:35 471.50 471.57 471.50 471.57 390.5K
12:36 471.64 471.69 471.64 471.69 206.7K
12:37 471.69 471.69 471.42 471.42 288.0K
12:38 471.50 471.54 471.48 471.54 261.9K
12:39 471.58 471.58 471.52 471.52 215.4K
12:40 471.57 471.57 471.48 471.50 805.5K
12:41 471.53 471.54 471.48 471.48 184.4K
12:42 471.49 471.70 471.42 471.70 384.6K
12:43 471.62 471.74 471.62 471.74 219.9K
12:44 471.75 471.75 471.58 471.59 275.8K
12:45 471.53 471.53 471.47 471.51 156.0K
12:46 471.54 471.54 471.44 471.44 241.8K
12:47 471.48 471.48 471.38 471.38 367.6K
12:48 471.39 471.47 471.39 471.47 139.2K
12:49 471.48 471.56 471.48 471.56 228.6K
12:50 471.58 471.63 471.58 471.59 253.5K
12:51 471.57 471.66 471.57 471.58 154.6K
12:52 471.81 471.81 471.71 471.72 291.0K
12:53 471.71 471.84 471.71 471.84 309.3K
12:54 471.81 472.36 471.81 472.36 361.4K
12:55 472.32 472.32 472.23 472.26 365.8K
12:56 472.23 472.41 472.18 472.37 310.5K
12:57 472.39 472.39 472.21 472.21 229.8K
12:58 472.38 472.38 472.33 472.35 284.5K
12:59 472.26 472.36 472.21 472.21 403.9K
13:00 472.43 472.58 472.43 472.57 485.3K
13:01 472.61 472.61 472.53 472.53 720.0K
13:02 472.74 472.75 472.72 472.72 320.9K
13:03 472.77 472.77 472.62 472.69 181.6K
13:04 472.72 472.80 472.71 472.80 331.8K
13:05 472.84 472.84 472.45 472.45 945.5K
13:06 472.44 472.44 472.43 472.43 173.2K
13:07 472.40 472.59 472.40 472.55 330.5K
13:08 472.53 472.80 472.53 472.80 334.9K
13:09 472.83 472.91 472.78 472.91 293.7K
13:10 472.95 473.03 472.95 473.03 238.3K
13:11 473.02 473.04 472.93 472.93 206.8K
13:12 472.84 473.01 472.83 473.01 305.5K
13:13 473.01 473.03 472.91 472.91 599.5K
13:14 472.88 472.88 472.75 472.84 306.0K
13:15 472.87 472.87 472.79 472.79 233.2K
13:16 472.78 472.82 472.78 472.82 229.2K
13:17 472.85 472.85 472.73 472.74 243.5K
13:18 472.80 472.83 472.75 472.75 433.8K
13:19 472.71 472.71 472.64 472.69 261.0K
13:20 472.54 472.54 472.35 472.35 199.3K
13:21 472.26 472.32 472.24 472.32 173.7K
13:22 472.33 472.48 472.33 472.48 263.6K
13:23 472.50 472.50 472.46 472.46 192.9K
13:24 472.47 472.58 472.47 472.58 220.5K
13:25 472.61 472.62 472.59 472.60 204.9K
13:26 472.57 472.60 472.52 472.57 162.2K
13:27 472.56 472.63 472.56 472.63 257.1K
13:28 472.56 472.57 472.46 472.46 466.3K
13:29 472.40 472.40 472.40 472.40 307.8K
13:30 472.28 472.43 472.28 472.43 263.2K
13:31 472.47 472.51 472.45 472.48 153.2K
13:32 472.51 472.51 472.46 472.47 166.3K
13:33 472.49 472.56 472.47 472.56 243.0K
13:34 472.49 472.59 472.49 472.59 202.7K
13:35 472.52 472.57 472.51 472.57 208.8K
13:36 472.53 472.55 472.38 472.40 194.4K
13:37 472.34 472.36 472.29 472.29 196.5K
13:38 472.33 472.43 472.32 472.39 216.7K
13:39 472.41 472.46 472.41 472.45 3,801.7K
13:40 472.48 472.48 472.26 472.26 256.4K
13:41 472.30 472.30 472.24 472.29 191.2K
13:42 472.35 472.37 472.34 472.37 204.1K
13:43 472.30 472.35 472.23 472.35 356.5K
13:44 472.43 472.54 472.43 472.45 352.9K
13:45 472.44 472.54 472.44 472.54 233.4K
13:46 472.50 472.64 472.50 472.58 316.5K
13:47 472.58 472.68 472.58 472.68 230.8K
13:48 472.87 472.87 472.84 472.84 337.7K
13:49 472.76 472.81 472.71 472.71 191.8K
13:50 472.80 472.80 472.70 472.71 236.4K
13:51 472.65 472.74 472.65 472.73 185.0K
13:52 472.75 473.18 472.75 473.13 423.9K
13:53 473.19 473.19 473.08 473.08 321.6K
13:54 473.00 473.05 472.97 473.05 248.4K
13:55 473.05 473.15 473.05 473.15 247.8K
13:56 473.21 473.32 473.21 473.32 218.0K
13:57 473.31 473.34 473.27 473.27 207.0K
13:58 473.29 473.29 473.20 473.20 278.7K
13:59 473.17 473.17 473.09 473.09 271.4K
14:00 472.96 473.03 472.96 473.03 240.4K
14:01 473.08 473.08 473.03 473.03 214.9K
14:02 472.95 473.07 472.95 473.07 266.7K
14:03 473.07 473.14 473.07 473.14 224.7K
14:04 473.18 473.18 473.13 473.13 317.5K
14:05 473.13 473.13 473.08 473.10 330.8K
14:06 473.16 473.16 473.03 473.03 224.5K
14:07 472.98 473.00 472.93 473.00 206.3K
14:08 472.90 472.90 472.74 472.74 255.3K
14:09 472.76 472.76 472.70 472.74 615.4K
14:10 472.72 472.81 472.72 472.81 208.3K
14:11 472.79 472.83 472.75 472.75 306.5K
14:12 472.70 472.79 472.70 472.79 242.4K
14:13 472.72 472.76 472.67 472.71 234.9K
14:14 472.66 472.66 472.51 472.52 343.5K
14:15 472.51 472.51 472.10 472.10 478.8K
14:16 472.06 472.06 471.87 471.99 482.6K
14:17 472.02 472.02 471.74 471.74 512.1K
14:18 471.70 471.81 471.70 471.74 225.1K
14:19 471.75 471.75 471.52 471.64 433.8K
14:20 471.66 471.83 471.66 471.83 914.3K
14:21 471.72 471.79 471.72 471.78 282.1K
14:22 471.82 471.92 471.78 471.92 319.7K
14:23 471.93 472.01 471.93 471.97 459.7K
14:24 472.01 472.12 471.90 471.90 318.7K
14:25 471.82 471.82 471.51 471.51 459.5K
14:26 471.42 471.52 471.42 471.52 652.8K
14:27 471.64 471.70 471.58 471.58 422.2K
14:28 471.60 471.60 471.48 471.56 1,029.0K
14:29 471.52 471.61 471.30 471.30 609.1K
14:30 471.40 471.53 471.32 471.32 953.2K
14:31 471.47 471.54 471.47 471.54 429.2K
14:32 471.37 471.45 471.32 471.32 554.0K
14:33 471.30 471.41 471.30 471.38 293.5K
14:34 471.47 471.50 471.46 471.46 320.8K
14:35 471.49 471.58 471.49 471.58 364.3K
14:36 471.57 471.64 471.57 471.64 325.4K
14:37 471.72 471.75 471.68 471.68 347.7K
14:38 471.69 471.69 471.45 471.53 522.6K
14:39 471.50 471.50 471.49 471.49 349.3K
14:40 471.40 471.51 471.39 471.42 1,425.1K
14:41 471.38 471.39 471.32 471.32 1,322.9K
14:42 471.13 471.13 471.01 471.02 1,589.8K
14:43 470.93 471.00 470.91 470.91 1,258.7K
14:44 470.77 470.77 470.52 470.52 1,597.1K
14:45 470.52 470.62 470.45 470.62 1,923.4K
14:46 470.73 470.79 470.72 470.72 1,523.6K
14:47 470.88 470.93 470.83 470.93 1,656.4K
14:48 470.86 470.86 470.73 470.76 1,432.4K
14:49 470.78 470.93 470.78 470.93 1,755.0K
14:50 470.91 471.06 470.91 471.03 1,314.1K
14:51 470.99 471.02 470.95 470.97 1,164.0K
14:52 470.98 471.06 470.87 470.87 1,693.2K
14:53 470.88 470.93 470.84 470.93 2,421.2K
14:54 471.00 471.00 470.92 470.92 1,855.1K
14:55 470.97 470.99 470.94 470.97 1,365.4K
14:56 471.09 471.09 470.97 470.97 1,670.7K
14:57 471.00 471.02 470.93 471.02 1,937.6K
14:58 471.09 471.10 471.07 471.07 2,615.2K
14:59 471.21 471.21 470.70 470.79 98,447.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar