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
08:30 471.24 473.67 471.24 473.67 1,687.9K
08:31 473.96 474.48 473.86 474.48 654.2K
08:32 474.31 474.32 473.61 474.32 669.9K
08:33 474.12 474.60 474.12 474.54 125.9K
08:34 474.12 474.30 474.01 474.01 961.2K
08:35 473.85 473.85 473.39 473.39 84.9K
08:36 473.71 473.71 473.50 473.54 388.9K
08:37 473.58 473.78 473.50 473.78 382.4K
08:38 473.74 473.98 473.72 473.87 267.6K
08:39 473.97 474.04 473.77 473.77 278.8K
08:40 473.06 473.06 472.81 472.95 147.7K
08:41 473.06 473.28 473.06 473.28 60.1K
08:42 473.50 473.50 473.30 473.47 63.2K
08:43 473.49 473.53 473.49 473.53 111.6K
08:44 473.46 473.63 473.46 473.63 242.8K
08:45 473.45 473.72 473.45 473.72 93.6K
08:46 473.62 473.66 473.58 473.58 153.0K
08:47 473.78 473.80 473.72 473.80 70.7K
08:48 473.87 473.87 473.67 473.74 207.2K
08:49 473.73 473.73 473.59 473.59 210.8K
08:50 473.50 473.57 473.50 473.56 271.7K
08:51 473.43 473.43 473.24 473.27 213.7K
08:52 473.10 473.10 472.91 473.00 71.0K
08:53 473.00 473.11 472.87 472.87 379.4K
08:54 472.82 472.89 471.48 471.48 289.5K
08:55 471.62 471.62 470.95 471.06 312.6K
08:56 470.96 471.16 470.96 471.16 578.0K
08:57 471.07 471.30 470.66 470.66 278.1K
08:58 470.75 470.82 470.52 470.52 547.5K
08:59 470.77 470.91 470.76 470.80 399.6K
09:00 470.57 470.57 469.94 469.94 706.0K
09:01 469.88 469.97 469.78 469.96 140.5K
09:02 470.10 470.10 469.86 469.96 293.1K
09:03 469.70 469.85 469.70 469.77 206.6K
09:04 469.55 469.64 469.49 469.58 236.4K
09:05 469.57 469.68 469.57 469.62 201.4K
09:06 469.28 469.28 469.02 469.02 261.3K
09:07 469.03 469.03 468.94 468.97 124.7K
09:08 469.03 469.06 468.90 469.05 353.8K
09:09 468.96 469.17 468.84 468.84 312.2K
09:10 468.87 469.05 468.87 469.01 104.5K
09:11 468.92 468.98 468.91 468.91 281.5K
09:12 469.00 469.42 469.00 469.42 186.5K
09:13 469.40 469.53 469.39 469.53 256.3K
09:14 469.48 469.67 469.48 469.66 232.8K
09:15 469.61 469.79 469.61 469.79 33.0K
09:16 469.71 469.95 469.71 469.87 51.9K
09:17 469.95 470.13 469.95 470.09 142.0K
09:18 470.08 470.31 470.08 470.31 60.4K
09:19 470.27 470.47 470.27 470.45 797.8K
09:20 470.44 471.00 470.44 471.00 422.0K
09:21 471.02 471.26 470.97 471.26 50.6K
09:22 471.16 471.35 471.16 471.35 299.9K
09:23 471.42 471.48 471.42 471.47 60.2K
09:24 471.42 471.47 471.30 471.46 714.7K
09:25 471.38 471.78 471.38 471.76 125.8K
09:26 471.85 471.87 471.83 471.83 688.8K
09:27 471.88 471.88 471.77 471.77 509.2K
09:28 471.74 471.78 471.67 471.78 69.1K
09:29 471.71 472.14 471.71 472.14 221.0K
09:30 472.27 472.56 472.27 472.56 813.4K
09:31 472.54 472.54 472.33 472.33 371.7K
09:32 472.34 472.34 471.99 471.99 307.1K
09:33 471.96 472.10 471.96 472.03 146.0K
09:34 472.06 472.11 472.06 472.07 33.4K
09:35 472.01 472.01 471.93 471.93 106.7K
09:36 471.79 471.79 471.64 471.75 222.2K
09:37 471.47 471.59 471.47 471.59 207.2K
09:38 471.53 471.64 471.53 471.58 210.1K
09:39 471.49 471.57 471.47 471.57 66.8K
09:40 471.56 471.56 471.47 471.50 66.2K
09:41 471.53 471.54 471.52 471.54 92.2K
09:42 471.44 471.51 471.44 471.51 173.8K
09:43 471.51 471.60 471.51 471.60 341.7K
09:44 471.43 471.50 471.43 471.50 183.9K
09:45 471.50 471.50 471.43 471.43 240.9K
09:46 471.45 471.49 471.40 471.47 129.3K
09:47 471.49 471.49 471.37 471.40 73.1K
09:48 471.36 471.38 471.29 471.29 38.6K
09:49 471.16 471.16 471.05 471.05 308.9K
09:50 471.04 471.04 470.90 470.91 255.6K
09:51 470.91 470.97 470.91 470.97 69.8K
09:52 470.92 470.95 470.82 470.82 101.0K
09:53 470.98 470.98 470.93 470.94 576.8K
09:54 471.03 471.03 470.79 470.79 274.0K
09:55 470.72 470.72 470.53 470.53 270.0K
09:56 470.52 470.62 470.52 470.60 190.5K
09:57 470.70 470.88 470.70 470.88 299.8K
09:58 470.99 471.09 470.99 471.08 117.7K
09:59 471.08 471.23 471.08 471.23 116.3K
10:00 471.30 471.40 471.21 471.40 120.1K
10:01 471.36 471.36 471.27 471.27 1,152.1K
10:02 471.29 471.43 471.29 471.43 323.4K
10:03 471.39 471.42 471.39 471.39 397.8K
10:04 471.50 471.53 471.43 471.53 277.8K
10:05 471.55 471.60 471.54 471.54 121.0K
10:06 471.59 471.63 471.58 471.58 470.6K
10:07 471.56 471.56 471.47 471.47 224.0K
10:08 471.41 471.68 471.41 471.68 438.4K
10:09 471.71 471.71 471.53 471.53 87.5K
10:10 471.57 471.72 471.55 471.72 408.1K
10:11 471.75 471.75 471.64 471.65 77.5K
10:12 471.66 471.66 471.49 471.49 119.5K
10:13 471.57 471.57 471.44 471.46 112.5K
10:14 471.53 471.53 471.50 471.50 121.3K
10:15 471.49 471.56 471.49 471.56 304.3K
10:16 471.61 471.80 471.60 471.80 199.2K
10:17 471.82 472.02 471.82 471.98 392.1K
10:18 472.05 472.06 472.00 472.01 86.8K
10:19 472.02 472.02 471.98 472.01 96.5K
10:20 471.95 472.17 471.95 472.17 144.1K
10:21 472.10 472.19 472.10 472.19 203.2K
10:22 472.21 472.32 472.21 472.32 217.6K
10:23 472.41 472.46 472.37 472.37 206.4K
10:24 472.40 472.40 472.29 472.29 132.4K
10:25 472.21 472.24 472.18 472.24 181.4K
10:26 472.20 472.36 472.20 472.36 299.0K
10:27 472.54 472.54 472.44 472.47 197.7K
10:28 472.60 472.65 472.60 472.62 315.3K
10:29 472.62 472.67 472.62 472.67 121.7K
10:30 472.55 472.70 472.50 472.70 374.4K
10:31 472.59 472.59 472.46 472.46 165.2K
10:32 472.45 472.45 472.35 472.37 104.1K
10:33 472.51 472.51 472.45 472.48 189.9K
10:34 472.49 472.49 472.29 472.29 183.6K
10:35 472.28 472.28 472.12 472.12 85.1K
10:36 472.09 472.09 471.87 471.87 260.9K
10:37 471.73 471.73 471.44 471.44 308.5K
10:38 471.44 471.48 471.36 471.36 121.3K
10:39 471.35 471.49 471.35 471.49 193.0K
10:40 471.52 471.64 471.52 471.64 276.2K
10:41 471.61 471.61 471.42 471.53 216.4K
10:42 471.48 471.48 471.33 471.33 148.2K
10:43 471.31 471.38 471.28 471.38 122.5K
10:44 471.40 471.52 471.40 471.43 162.2K
10:45 471.36 471.40 471.35 471.40 107.7K
10:46 471.46 471.54 471.42 471.54 240.0K
10:47 471.63 471.76 471.62 471.76 149.7K
10:48 471.69 471.74 471.69 471.73 403.8K
10:49 471.79 471.79 471.39 471.39 288.7K
10:50 471.28 471.59 471.28 471.59 153.2K
10:51 471.56 471.69 471.56 471.69 80.3K
10:52 471.72 471.76 471.71 471.71 205.6K
10:53 471.73 471.92 471.73 471.92 249.1K
10:54 471.87 471.99 471.84 471.99 734.0K
10:55 471.99 471.99 471.85 471.85 98.3K
10:56 471.88 472.09 471.88 472.09 82.9K
10:57 471.94 472.06 471.94 472.06 216.2K
10:58 472.08 472.08 471.59 471.59 269.2K
10:59 471.55 471.66 471.55 471.66 709.7K
11:00 471.82 471.85 471.79 471.85 528.7K
11:01 471.83 472.24 471.83 472.16 768.3K
11:02 472.10 472.14 472.06 472.06 766.8K
11:03 472.15 472.18 472.09 472.18 122.9K
11:04 472.14 472.25 472.11 472.25 215.6K
11:05 472.29 472.37 472.27 472.37 538.9K
11:06 472.48 472.53 472.48 472.53 346.4K
11:07 472.51 472.62 472.51 472.62 152.8K
11:08 472.69 472.83 472.69 472.83 171.7K
11:09 472.88 472.99 472.88 472.90 94.1K
11:10 473.06 473.06 472.83 472.87 148.4K
11:11 472.92 473.06 472.92 473.03 98.4K
11:12 473.04 473.06 473.03 473.06 293.8K
11:13 473.03 473.04 473.00 473.04 185.2K
11:14 473.05 473.05 472.87 472.97 114.6K
11:15 472.89 472.89 472.68 472.68 121.2K
11:16 472.61 472.85 472.61 472.85 423.6K
11:17 472.86 472.90 472.84 472.90 741.2K
11:18 472.96 472.96 472.84 472.86 195.0K
11:19 472.83 472.83 472.67 472.67 758.5K
11:20 472.61 472.71 472.61 472.71 494.2K
11:21 472.67 472.67 472.51 472.54 587.5K
11:22 472.63 472.63 472.42 472.42 7,335.2K
11:23 472.48 472.57 472.48 472.57 221.5K
11:24 472.55 472.63 472.55 472.63 231.7K
11:25 472.62 472.64 472.48 472.48 339.3K
11:26 472.56 472.60 472.56 472.59 140.0K
11:27 472.49 472.52 472.46 472.52 78.0K
11:28 472.55 472.55 472.39 472.39 1,516.2K
11:29 472.38 472.50 472.38 472.49 425.1K
11:30 472.54 472.60 472.51 472.60 255.6K
11:31 472.64 472.75 472.62 472.62 394.6K
11:32 472.59 472.59 472.47 472.52 100.0K
11:33 472.51 472.59 472.51 472.59 383.9K
11:34 472.63 472.73 472.63 472.73 225.5K
11:35 472.75 472.85 472.75 472.85 249.9K
11:36 472.89 472.91 472.86 472.91 269.2K
11:37 472.90 473.02 472.90 472.96 272.2K
11:38 472.88 472.92 472.87 472.92 208.7K
11:39 472.93 472.98 472.90 472.98 130.1K
11:40 472.99 473.14 472.99 473.14 147.2K
11:41 473.02 473.07 473.01 473.07 137.8K
11:42 473.14 473.17 473.14 473.14 194.7K
11:43 473.23 473.23 473.08 473.08 80.9K
11:44 473.15 473.15 472.99 473.03 181.7K
11:45 472.95 472.96 472.94 472.95 176.9K
11:46 473.00 473.14 473.00 473.10 127.8K
11:47 473.14 473.14 472.87 472.89 239.5K
11:48 472.91 472.93 472.91 472.93 710.4K
11:49 472.89 473.21 472.89 473.21 169.1K
11:50 473.25 473.48 473.25 473.48 241.5K
11:51 473.46 473.51 473.45 473.48 291.7K
11:52 473.33 473.33 473.08 473.08 325.4K
11:53 472.84 472.84 472.69 472.69 300.5K
11:54 472.53 472.58 472.53 472.54 605.3K
11:55 472.54 472.65 472.54 472.61 452.0K
11:56 472.67 472.70 472.66 472.66 259.9K
11:57 472.65 472.80 472.64 472.80 104.2K
11:58 472.76 472.87 472.76 472.87 459.8K
11:59 472.81 472.81 472.66 472.66 497.6K
12:00 472.70 472.75 472.70 472.72 299.4K
12:01 472.70 472.93 472.70 472.93 417.8K
12:02 472.86 473.03 472.86 473.03 265.2K
12:03 473.06 473.06 472.95 473.05 601.1K
12:04 472.98 473.02 472.92 472.92 282.7K
12:05 473.02 473.07 472.99 473.07 499.2K
12:06 473.08 473.17 473.00 473.11 230.8K
12:07 473.01 473.11 473.01 473.08 124.7K
12:08 472.98 473.00 472.97 472.97 215.0K
12:09 473.07 473.07 472.99 472.99 204.0K
12:10 473.07 473.14 473.05 473.05 288.9K
12:11 473.05 473.17 473.05 473.17 255.8K
12:12 473.28 473.31 473.23 473.23 222.8K
12:13 473.22 473.22 473.12 473.12 173.5K
12:14 473.10 473.10 473.03 473.03 896.8K
12:15 473.22 473.22 472.98 472.98 159.3K
12:16 473.07 473.22 473.07 473.19 347.0K
12:17 473.19 473.63 473.19 473.63 344.6K
12:18 473.77 473.91 473.68 473.91 490.9K
12:19 473.96 473.96 473.91 473.96 594.5K
12:20 474.03 474.10 474.03 474.06 1,195.8K
12:21 474.01 474.01 473.85 473.85 217.5K
12:22 473.79 473.84 473.79 473.82 322.5K
12:23 473.93 473.99 473.93 473.99 200.9K
12:24 474.00 474.00 473.84 473.84 278.4K
12:25 473.77 473.77 473.72 473.73 129.4K
12:26 473.68 473.74 473.68 473.71 399.1K
12:27 473.76 473.81 473.75 473.80 175.6K
12:28 473.75 473.75 473.58 473.58 262.3K
12:29 473.63 473.67 473.63 473.67 218.5K
12:30 473.73 473.74 473.71 473.74 180.1K
12:31 473.80 473.80 473.70 473.70 133.5K
12:32 473.71 473.71 473.65 473.65 257.0K
12:33 473.63 473.63 473.59 473.61 175.2K
12:34 473.58 473.74 473.58 473.72 285.0K
12:35 473.77 473.83 473.76 473.83 142.7K
12:36 473.72 473.88 473.72 473.82 293.8K
12:37 473.73 473.94 473.73 473.94 229.3K
12:38 473.93 474.06 473.93 474.06 154.7K
12:39 474.11 474.12 474.06 474.06 208.6K
12:40 473.99 473.99 473.81 473.81 235.0K
12:41 473.81 473.81 473.73 473.73 229.2K
12:42 473.72 473.72 473.64 473.70 222.5K
12:43 473.65 473.67 473.64 473.67 253.3K
12:44 473.77 473.77 473.65 473.65 159.0K
12:45 473.59 473.78 473.59 473.74 224.2K
12:46 473.76 473.76 473.68 473.68 211.8K
12:47 473.61 473.61 473.52 473.52 186.8K
12:48 473.53 473.53 473.49 473.49 174.1K
12:49 473.49 473.49 473.36 473.36 262.7K
12:50 473.34 473.34 473.26 473.33 238.4K
12:51 473.26 473.26 473.20 473.20 152.2K
12:52 473.22 473.22 473.15 473.15 196.2K
12:53 473.15 473.17 473.11 473.17 253.9K
12:54 473.17 473.29 473.17 473.29 138.5K
12:55 473.30 473.32 473.24 473.24 317.7K
12:56 473.36 473.50 473.36 473.50 384.3K
12:57 473.49 473.60 473.49 473.52 268.3K
12:58 473.54 473.62 473.52 473.62 134.4K
12:59 473.57 473.67 473.55 473.67 231.3K
13:00 473.61 473.71 473.61 473.71 171.0K
13:01 473.75 473.83 473.68 473.83 135.7K
13:02 473.82 473.83 473.80 473.83 149.2K
13:03 473.77 473.77 473.70 473.70 237.8K
13:04 473.72 473.74 473.71 473.72 338.5K
13:05 473.65 473.73 473.65 473.73 134.0K
13:06 473.83 473.84 473.77 473.77 367.1K
13:07 473.76 473.76 473.60 473.63 1,027.2K
13:08 473.63 473.63 473.51 473.62 363.8K
13:09 473.59 473.60 473.58 473.58 467.1K
13:10 473.57 473.57 473.49 473.55 238.0K
13:11 473.63 473.68 473.60 473.68 154.7K
13:12 473.60 473.61 473.48 473.48 241.0K
13:13 473.52 473.57 473.51 473.57 171.0K
13:14 473.61 473.61 473.49 473.49 199.9K
13:15 473.50 473.58 473.49 473.58 449.9K
13:16 473.63 473.70 473.63 473.66 195.9K
13:17 473.72 473.81 473.72 473.81 120.0K
13:18 473.83 473.93 473.82 473.93 144.6K
13:19 473.95 474.01 473.95 473.98 327.5K
13:20 473.94 474.03 473.93 473.97 104.9K
13:21 473.88 473.97 473.88 473.97 134.8K
13:22 474.06 474.13 474.00 474.00 141.3K
13:23 473.99 474.04 473.99 474.00 170.0K
13:24 473.95 474.03 473.88 473.88 288.8K
13:25 473.90 473.91 473.78 473.91 491.8K
13:26 473.96 473.96 473.85 473.87 216.1K
13:27 473.90 473.93 473.84 473.84 191.1K
13:28 473.83 473.85 473.71 473.71 355.3K
13:29 473.71 473.79 473.71 473.79 150.3K
13:30 473.78 473.81 473.76 473.77 354.3K
13:31 473.72 473.83 473.72 473.72 301.9K
13:32 473.73 473.73 473.67 473.70 785.1K
13:33 473.65 473.65 473.57 473.62 176.3K
13:34 473.59 473.91 473.59 473.88 266.9K
13:35 473.87 473.95 473.87 473.92 222.0K
13:36 474.02 474.02 473.84 473.84 522.8K
13:37 473.71 473.76 473.70 473.72 299.7K
13:38 473.69 473.76 473.69 473.75 238.8K
13:39 473.73 473.85 473.73 473.75 290.6K
13:40 473.80 473.86 473.69 473.86 338.6K
13:41 473.88 473.88 473.83 473.83 108.9K
13:42 473.86 473.86 473.76 473.76 702.4K
13:43 473.72 473.76 473.63 473.63 192.8K
13:44 473.45 473.45 473.37 473.39 153.6K
13:45 473.37 473.47 473.36 473.47 384.0K
13:46 473.38 473.59 473.38 473.59 253.3K
13:47 473.66 473.68 473.65 473.68 728.1K
13:48 473.63 473.72 473.63 473.70 205.8K
13:49 473.63 473.63 473.57 473.59 201.5K
13:50 473.57 473.60 473.49 473.49 175.5K
13:51 473.55 473.62 473.50 473.62 252.9K
13:52 473.57 473.65 473.57 473.63 152.5K
13:53 473.62 473.65 473.61 473.65 158.3K
13:54 473.63 473.66 473.59 473.66 311.2K
13:55 473.63 473.65 473.63 473.64 235.6K
13:56 473.71 473.73 473.71 473.72 253.9K
13:57 473.75 473.75 473.35 473.35 352.8K
13:58 473.31 473.32 473.24 473.24 367.1K
13:59 473.23 473.29 473.19 473.19 455.1K
14:00 473.14 473.16 473.10 473.16 293.3K
14:01 473.09 473.09 472.74 472.74 470.6K
14:02 472.73 472.81 472.62 472.81 335.0K
14:03 472.72 472.95 472.62 472.62 573.7K
14:04 472.62 472.81 472.59 472.81 374.8K
14:05 472.81 472.81 472.63 472.66 267.7K
14:06 472.58 472.63 472.49 472.49 521.8K
14:07 472.59 472.59 472.26 472.26 543.0K
14:08 472.40 472.49 472.40 472.49 622.4K
14:09 472.44 472.50 472.44 472.50 944.6K
14:10 472.56 472.84 472.56 472.84 244.9K
14:11 472.86 472.91 472.86 472.86 345.7K
14:12 472.94 473.31 472.94 473.31 377.8K
14:13 473.32 473.40 473.32 473.40 250.7K
14:14 473.20 473.20 473.06 473.06 670.0K
14:15 472.95 472.97 472.88 472.88 339.9K
14:16 472.85 472.91 472.82 472.82 332.9K
14:17 472.88 472.91 472.80 472.80 165.2K
14:18 472.84 472.89 472.84 472.86 211.5K
14:19 472.81 472.85 472.77 472.80 294.7K
14:20 472.75 472.78 472.68 472.78 229.9K
14:21 472.76 472.77 472.76 472.77 546.6K
14:22 472.86 473.10 472.83 473.10 355.6K
14:23 473.16 473.32 473.12 473.32 295.5K
14:24 473.31 473.46 473.31 473.44 218.4K
14:25 473.50 473.70 473.50 473.70 357.7K
14:26 473.69 473.78 473.67 473.69 719.2K
14:27 473.69 473.69 473.46 473.46 348.8K
14:28 473.42 473.43 473.36 473.43 473.3K
14:29 473.43 473.43 473.35 473.36 319.4K
14:30 473.47 473.57 473.47 473.57 218.1K
14:31 473.63 473.78 473.61 473.78 383.8K
14:32 473.90 474.07 473.90 474.02 406.6K
14:33 474.08 474.13 474.04 474.04 648.7K
14:34 473.99 473.99 473.93 473.96 488.8K
14:35 474.02 474.12 474.02 474.12 1,771.1K
14:36 474.06 474.11 474.04 474.05 749.9K
14:37 474.08 474.22 474.08 474.22 669.3K
14:38 474.33 474.33 474.13 474.20 794.8K
14:39 474.23 474.23 474.09 474.12 740.1K
14:40 474.14 474.16 474.10 474.16 1,244.5K
14:41 474.12 474.17 474.10 474.10 1,721.4K
14:42 474.17 474.31 474.17 474.19 1,439.0K
14:43 474.29 474.29 474.21 474.29 1,794.8K
14:44 474.30 474.39 474.30 474.37 1,148.6K
14:45 474.39 474.55 474.39 474.55 2,293.4K
14:46 474.52 474.60 474.50 474.60 1,831.6K
14:47 474.53 474.54 474.50 474.54 1,417.7K
14:48 474.50 474.54 474.50 474.54 1,516.2K
14:49 474.51 474.65 474.51 474.65 1,489.0K
14:50 474.75 474.90 474.70 474.75 3,537.8K
14:51 474.74 474.80 474.74 474.75 4,367.1K
14:52 474.74 474.74 474.69 474.69 4,050.1K
14:53 474.74 474.75 474.66 474.66 2,143.1K
14:54 474.73 474.76 474.72 474.73 2,749.3K
14:55 474.75 474.76 474.74 474.76 2,847.2K
14:56 474.80 474.92 474.79 474.92 4,179.2K
14:57 474.96 475.02 474.96 475.02 3,356.6K
14:58 475.08 475.18 475.01 475.01 3,081.4K
14:59 474.93 475.13 474.93 475.09 95,714.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar