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
08:30 474.77 475.42 474.77 475.42 294.0K
08:31 475.81 475.84 475.49 475.84 472.0K
08:32 475.68 475.77 475.47 475.77 84.3K
08:33 475.66 475.67 475.52 475.63 249.9K
08:34 475.79 475.79 475.60 475.66 84.1K
08:35 475.96 476.11 475.96 476.05 59.4K
08:36 475.93 476.15 475.93 476.15 18.6K
08:37 476.16 476.18 476.06 476.06 54.2K
08:38 476.19 476.19 475.90 475.90 109.9K
08:39 476.05 476.24 476.05 476.24 60.7K
08:40 476.27 476.27 475.03 475.18 159.0K
08:41 475.32 475.33 475.10 475.26 72.3K
08:42 475.25 475.36 475.21 475.36 53.2K
08:43 475.46 475.61 475.25 475.25 158.0K
08:44 475.36 475.41 474.87 474.87 200.3K
08:45 474.89 474.89 474.82 474.89 320.0K
08:46 475.09 475.43 475.09 475.43 45.9K
08:47 475.48 475.48 475.08 475.17 197.5K
08:48 475.15 475.27 475.15 475.27 149.2K
08:49 475.39 475.39 474.98 474.98 272.5K
08:50 475.14 475.43 475.14 475.38 323.3K
08:51 475.32 475.50 475.32 475.50 107.5K
08:52 475.51 475.51 475.42 475.44 60.1K
08:53 475.39 475.50 475.39 475.46 31.9K
08:54 475.52 475.52 475.39 475.44 482.0K
08:55 475.33 475.38 475.22 475.22 178.0K
08:56 475.27 475.32 475.21 475.29 95.3K
08:57 475.51 475.57 475.42 475.52 31.3K
08:58 475.54 475.54 474.45 474.45 176.4K
08:59 474.50 474.90 474.50 474.90 32.2K
09:00 474.89 474.89 474.01 474.21 305.2K
09:01 474.34 474.54 474.34 474.54 56.7K
09:02 474.54 474.85 474.54 474.73 157.1K
09:03 474.82 475.20 474.82 475.20 183.7K
09:04 475.21 475.47 475.21 475.47 102.1K
09:05 475.60 475.70 474.99 475.08 424.7K
09:06 475.22 475.39 475.22 475.39 846.4K
09:07 475.46 475.61 475.43 475.61 291.9K
09:08 475.54 475.54 475.38 475.38 335.6K
09:09 475.45 475.63 475.45 475.63 62.2K
09:10 475.59 475.65 475.54 475.65 64.5K
09:11 475.56 475.73 475.56 475.73 97.7K
09:12 475.82 475.82 475.22 475.36 173.0K
09:13 475.22 475.41 475.22 475.37 65.4K
09:14 475.36 475.49 475.36 475.49 142.7K
09:15 475.49 475.49 475.34 475.40 79.2K
09:16 475.36 475.36 475.28 475.28 36.3K
09:17 475.12 475.14 475.07 475.14 85.5K
09:18 475.16 475.22 475.15 475.15 70.3K
09:19 475.17 475.23 475.13 475.23 184.8K
09:20 475.31 475.42 475.31 475.42 91.7K
09:21 475.45 475.55 475.06 475.13 219.6K
09:22 475.16 475.17 474.97 475.15 59.9K
09:23 475.13 475.28 475.13 475.23 74.1K
09:24 475.07 475.15 475.07 475.13 75.1K
09:25 474.80 474.94 474.78 474.90 191.7K
09:26 474.88 474.93 474.88 474.93 102.9K
09:27 474.93 474.93 474.87 474.90 46.0K
09:28 474.94 475.10 474.94 475.10 200.5K
09:29 475.09 475.14 475.09 475.10 90.1K
09:30 475.11 475.34 475.11 475.34 121.9K
09:31 475.34 475.34 475.22 475.24 108.5K
09:32 475.21 475.39 475.21 475.35 131.7K
09:33 475.37 475.41 475.10 475.10 196.9K
09:34 475.16 475.45 475.16 475.45 417.6K
09:35 475.40 475.48 475.37 475.48 60.1K
09:36 475.55 475.55 475.16 475.27 201.6K
09:37 475.26 475.37 475.26 475.37 36.1K
09:38 475.38 475.41 475.33 475.41 90.7K
09:39 475.43 475.52 475.43 475.46 95.0K
09:40 475.45 475.49 475.45 475.49 104.9K
09:41 475.54 475.75 475.54 475.75 43.7K
09:42 475.69 475.87 475.69 475.87 59.4K
09:43 475.95 475.95 475.87 475.87 30.4K
09:44 475.89 475.89 475.85 475.85 8,289.6K
09:45 475.80 475.99 475.80 475.95 106.2K
09:46 475.96 475.96 475.88 475.93 82.3K
09:47 475.97 475.97 475.87 475.94 183.8K
09:48 476.04 476.04 475.98 475.98 174.5K
09:49 475.94 476.00 475.88 475.90 172.9K
09:50 475.92 475.92 475.83 475.92 86.0K
09:51 475.93 476.00 475.91 476.00 59.5K
09:52 476.01 476.01 475.91 475.91 207.0K
09:53 475.94 475.94 475.88 475.88 99.1K
09:54 475.87 475.87 475.31 475.32 332.4K
09:55 475.16 475.16 474.77 474.84 643.3K
09:56 474.88 475.06 474.88 475.06 498.4K
09:57 475.01 475.18 475.01 475.18 833.8K
09:58 474.99 475.03 474.95 474.96 356.8K
09:59 474.96 474.97 474.91 474.93 151.4K
10:00 474.97 475.02 474.97 475.02 206.5K
10:01 474.98 475.16 474.98 475.14 176.8K
10:02 475.15 475.28 475.15 475.28 93.7K
10:03 475.31 475.35 475.31 475.32 114.9K
10:04 475.27 475.34 475.27 475.34 148.3K
10:05 475.39 475.39 475.32 475.35 117.6K
10:06 475.41 475.53 475.41 475.53 126.0K
10:07 475.56 475.62 475.38 475.42 152.8K
10:08 475.53 475.53 475.41 475.50 60.8K
10:09 475.47 475.47 475.39 475.47 94.8K
10:10 475.54 475.54 475.27 475.39 230.5K
10:11 475.45 475.45 475.38 475.38 69.2K
10:12 475.42 475.42 475.38 475.39 118.2K
10:13 475.43 475.45 475.43 475.45 103.3K
10:14 475.41 475.54 475.41 475.54 61.9K
10:15 475.54 475.54 475.46 475.46 109.2K
10:16 475.53 475.60 475.53 475.60 179.8K
10:17 475.64 475.70 475.64 475.69 89.4K
10:18 475.69 475.99 475.69 475.99 242.0K
10:19 476.04 476.13 476.04 476.13 132.2K
10:20 476.15 476.22 476.15 476.22 76.2K
10:21 476.24 476.28 476.24 476.27 159.1K
10:22 476.37 476.37 476.26 476.26 273.9K
10:23 476.23 476.29 476.21 476.29 643.5K
10:24 476.30 476.42 476.30 476.42 139.4K
10:25 476.42 476.49 476.42 476.48 44.4K
10:26 476.54 476.54 476.50 476.50 77.2K
10:27 476.48 476.51 476.48 476.51 118.4K
10:28 476.47 476.58 476.47 476.58 276.4K
10:29 476.57 476.57 476.45 476.45 93.0K
10:30 476.47 476.47 476.32 476.35 65.1K
10:31 476.35 476.36 476.29 476.29 41.6K
10:32 476.25 476.30 476.25 476.29 181.8K
10:33 476.32 476.38 476.25 476.38 126.9K
10:34 476.44 476.46 476.41 476.43 124.2K
10:35 476.46 476.46 476.31 476.37 315.5K
10:36 476.29 476.37 476.24 476.37 142.0K
10:37 476.38 476.38 476.24 476.24 109.3K
10:38 476.19 476.28 476.19 476.21 309.0K
10:39 476.19 476.32 476.19 476.32 72.6K
10:40 476.39 476.48 476.39 476.48 111.5K
10:41 476.47 476.64 476.47 476.64 303.7K
10:42 476.64 476.64 476.56 476.57 80.0K
10:43 476.52 476.52 476.51 476.51 166.5K
10:44 476.51 476.51 476.03 476.05 189.2K
10:45 476.10 476.23 476.10 476.23 109.4K
10:46 476.22 476.31 476.22 476.31 110.8K
10:47 476.28 476.28 476.22 476.22 129.1K
10:48 476.21 476.21 476.10 476.10 150.0K
10:49 476.17 476.17 476.06 476.06 163.2K
10:50 476.08 476.08 476.04 476.06 255.5K
10:51 476.16 476.17 476.09 476.09 63.5K
10:52 476.13 476.13 476.01 476.01 120.5K
10:53 476.11 476.22 476.11 476.22 135.4K
10:54 476.23 476.23 476.19 476.21 83.8K
10:55 476.27 476.29 476.26 476.29 168.4K
10:56 476.21 476.28 476.21 476.28 85.2K
10:57 476.18 476.21 476.15 476.21 233.5K
10:58 476.20 476.38 476.20 476.38 94.7K
10:59 476.38 476.38 476.34 476.34 333.7K
11:00 476.32 476.32 476.24 476.24 111.7K
11:01 476.27 476.32 476.27 476.29 96.7K
11:02 476.16 476.22 476.15 476.22 118.1K
11:03 476.20 476.22 476.19 476.19 102.3K
11:04 476.15 476.28 476.15 476.28 63.4K
11:05 476.25 476.28 476.21 476.28 184.6K
11:06 476.32 476.51 476.32 476.51 114.4K
11:07 476.57 476.69 476.57 476.68 135.0K
11:08 476.80 476.80 476.69 476.69 160.9K
11:09 476.67 476.67 476.56 476.60 133.5K
11:10 476.51 476.51 476.42 476.42 71.5K
11:11 476.42 476.42 476.21 476.21 264.1K
11:12 476.30 476.36 476.28 476.36 78.8K
11:13 476.36 476.50 476.36 476.46 91.5K
11:14 476.55 476.55 476.37 476.41 99.3K
11:15 476.39 476.39 476.37 476.39 73.5K
11:16 476.43 476.43 476.39 476.41 146.1K
11:17 476.44 476.57 476.44 476.57 102.7K
11:18 476.51 476.51 476.38 476.38 177.3K
11:19 476.39 476.57 476.39 476.57 92.1K
11:20 476.41 476.54 476.41 476.54 584.6K
11:21 476.48 476.48 476.45 476.48 109.2K
11:22 476.54 476.59 476.44 476.44 396.2K
11:23 476.45 476.51 476.45 476.46 77.8K
11:24 476.35 476.39 476.33 476.39 111.9K
11:25 476.44 476.44 476.29 476.38 266.3K
11:26 476.35 476.36 476.30 476.30 88.5K
11:27 476.34 476.38 476.33 476.33 160.7K
11:28 476.31 476.39 476.25 476.25 109.7K
11:29 476.23 476.24 476.14 476.24 178.3K
11:30 476.24 476.24 476.18 476.20 196.8K
11:31 476.21 476.25 476.18 476.18 130.3K
11:32 476.20 476.31 476.20 476.23 162.4K
11:33 476.26 476.32 476.18 476.32 116.9K
11:34 476.29 476.31 476.27 476.31 111.6K
11:35 476.31 476.36 476.25 476.32 57.7K
11:36 476.32 476.32 476.26 476.30 63.8K
11:37 476.33 476.44 476.33 476.44 110.6K
11:38 476.48 476.48 476.35 476.37 106.1K
11:39 476.41 476.44 476.41 476.44 88.2K
11:40 476.46 476.51 476.46 476.47 381.5K
11:41 476.50 476.51 476.46 476.51 51.8K
11:42 476.50 476.50 476.43 476.46 181.4K
11:43 476.47 476.58 476.47 476.58 93.4K
11:44 476.66 476.69 476.64 476.69 37.6K
11:45 476.68 476.80 476.68 476.80 62.4K
11:46 476.79 476.83 476.79 476.83 141.3K
11:47 476.78 476.78 476.64 476.64 77.7K
11:48 476.70 476.89 476.70 476.89 144.3K
11:49 476.90 476.94 476.88 476.88 154.4K
11:50 476.93 476.93 476.88 476.88 75.1K
11:51 476.90 476.97 476.88 476.96 152.0K
11:52 476.90 477.02 476.90 477.01 394.4K
11:53 476.99 477.01 476.95 477.01 89.5K
11:54 477.02 477.07 477.02 477.02 252.5K
11:55 477.07 477.09 477.06 477.06 252.2K
11:56 477.04 477.05 477.00 477.00 64.7K
11:57 477.02 477.02 476.94 476.95 89.4K
11:58 476.94 477.03 476.94 477.01 46.7K
11:59 476.90 476.90 476.80 476.80 112.2K
12:00 476.79 476.79 476.66 476.66 93.2K
12:01 476.65 476.78 476.65 476.78 95.4K
12:02 476.76 476.81 476.76 476.78 38.5K
12:03 476.76 476.81 476.75 476.81 99.3K
12:04 476.85 476.90 476.79 476.90 68.9K
12:05 476.89 476.93 476.87 476.87 131.8K
12:06 476.90 477.00 476.89 477.00 101.4K
12:07 476.98 477.01 476.96 476.96 125.3K
12:08 476.97 476.97 476.87 476.87 53.5K
12:09 476.90 476.90 476.83 476.83 91.8K
12:10 476.92 476.94 476.89 476.89 114.0K
12:11 476.90 476.92 476.86 476.86 172.3K
12:12 476.87 476.92 476.87 476.92 300.5K
12:13 476.85 476.90 476.85 476.88 106.8K
12:14 476.95 477.01 476.92 477.01 94.3K
12:15 477.07 477.15 477.07 477.15 181.2K
12:16 477.19 477.26 477.19 477.22 60.5K
12:17 477.23 477.28 477.22 477.28 219.6K
12:18 477.30 477.40 477.28 477.40 265.6K
12:19 477.36 477.46 477.33 477.43 121.1K
12:20 477.37 477.46 477.37 477.41 82.7K
12:21 477.47 477.47 477.41 477.42 176.1K
12:22 477.38 477.42 477.36 477.40 125.5K
12:23 477.38 477.42 477.32 477.42 142.6K
12:24 477.37 477.41 477.33 477.36 89.6K
12:25 477.38 477.38 477.31 477.31 70.9K
12:26 477.33 477.39 477.31 477.39 358.4K
12:27 477.40 477.40 477.24 477.24 124.2K
12:28 477.24 477.28 477.19 477.28 274.6K
12:29 477.29 477.31 477.27 477.31 136.4K
12:30 477.37 477.42 477.36 477.42 150.8K
12:31 477.52 477.52 477.41 477.44 79.2K
12:32 477.47 477.47 477.41 477.46 106.4K
12:33 477.49 477.50 477.46 477.47 97.3K
12:34 477.54 477.54 477.29 477.32 178.0K
12:35 477.40 477.45 477.40 477.45 86.5K
12:36 477.49 477.58 477.49 477.58 81.3K
12:37 477.61 477.61 477.59 477.59 89.6K
12:38 477.59 477.67 477.58 477.67 243.7K
12:39 477.66 477.66 477.63 477.63 108.1K
12:40 477.59 477.60 477.48 477.48 111.7K
12:41 477.51 477.51 477.41 477.42 105.7K
12:42 477.39 477.39 477.35 477.35 62.5K
12:43 477.36 477.36 476.99 477.02 179.5K
12:44 476.92 476.92 476.84 476.84 101.9K
12:45 476.83 476.93 476.83 476.85 158.5K
12:46 476.82 476.82 476.74 476.78 161.2K
12:47 476.79 476.82 476.79 476.82 114.4K
12:48 476.82 476.82 476.73 476.73 94.1K
12:49 476.77 476.85 476.73 476.85 116.1K
12:50 476.79 476.81 476.77 476.77 155.0K
12:51 476.85 476.85 476.74 476.80 116.4K
12:52 476.81 476.83 476.77 476.81 124.2K
12:53 476.86 476.92 476.84 476.84 108.7K
12:54 476.84 476.94 476.84 476.94 156.1K
12:55 477.00 477.00 476.74 476.83 124.0K
12:56 476.90 476.91 476.89 476.90 117.6K
12:57 476.86 476.91 476.86 476.88 247.1K
12:58 476.90 476.98 476.88 476.98 219.4K
12:59 476.96 477.34 476.96 477.34 173.1K
13:00 477.36 477.36 477.22 477.29 261.7K
13:01 477.28 477.29 477.22 477.29 248.1K
13:02 477.28 477.28 477.20 477.22 134.7K
13:03 477.20 477.26 477.16 477.22 193.0K
13:04 477.30 477.41 477.30 477.41 276.9K
13:05 477.43 477.48 477.43 477.48 82.7K
13:06 477.46 477.52 477.46 477.52 91.0K
13:07 477.46 477.46 477.45 477.46 102.3K
13:08 477.48 477.55 477.48 477.54 63.1K
13:09 477.60 477.60 477.55 477.56 124.8K
13:10 477.58 477.66 477.58 477.66 69.5K
13:11 477.60 477.62 477.58 477.58 115.3K
13:12 477.63 477.71 477.63 477.71 171.3K
13:13 477.69 477.79 477.69 477.79 352.2K
13:14 477.81 477.85 477.78 477.85 77.9K
13:15 477.85 477.85 477.76 477.76 178.7K
13:16 477.73 477.73 477.72 477.73 82.9K
13:17 477.67 477.67 477.60 477.60 155.7K
13:18 477.58 477.58 477.56 477.57 115.2K
13:19 477.51 477.53 477.47 477.47 373.7K
13:20 477.54 477.64 477.54 477.64 233.0K
13:21 477.75 477.75 477.71 477.74 91.7K
13:22 477.74 477.74 477.71 477.71 69.3K
13:23 477.76 477.76 477.68 477.68 122.1K
13:24 477.70 477.75 477.66 477.66 176.3K
13:25 477.71 477.74 477.69 477.69 143.6K
13:26 477.73 477.79 477.72 477.79 121.0K
13:27 477.79 477.79 477.74 477.76 162.9K
13:28 477.77 477.77 477.63 477.63 87.3K
13:29 477.64 477.69 477.64 477.69 271.9K
13:30 477.66 477.66 477.56 477.56 201.7K
13:31 477.49 477.62 477.49 477.62 108.8K
13:32 477.67 477.67 477.45 477.45 737.0K
13:33 477.56 477.56 477.45 477.48 151.3K
13:34 477.49 477.58 477.49 477.58 563.5K
13:35 477.60 477.67 477.60 477.60 169.7K
13:36 477.60 477.61 477.57 477.57 73.4K
13:37 477.61 477.67 477.60 477.67 229.5K
13:38 477.70 477.80 477.70 477.80 91.2K
13:39 477.80 477.82 477.78 477.78 97.9K
13:40 477.83 477.93 477.79 477.93 129.8K
13:41 477.94 477.94 477.72 477.72 152.0K
13:42 477.72 477.72 477.64 477.64 101.3K
13:43 477.65 477.67 477.61 477.67 156.3K
13:44 477.85 477.85 477.76 477.76 181.7K
13:45 477.79 477.86 477.79 477.86 139.5K
13:46 477.86 477.89 477.85 477.89 149.0K
13:47 477.89 477.96 477.89 477.96 129.7K
13:48 477.93 478.07 477.93 478.05 118.3K
13:49 478.13 478.20 478.13 478.16 148.2K
13:50 478.14 478.14 478.00 478.02 258.3K
13:51 477.99 478.05 477.98 477.98 94.2K
13:52 478.00 478.09 478.00 478.09 102.8K
13:53 478.11 478.15 478.08 478.15 365.1K
13:54 478.07 478.12 478.07 478.09 90.2K
13:55 478.01 478.02 477.95 477.95 255.8K
13:56 477.90 477.90 477.88 477.89 185.7K
13:57 477.95 478.07 477.95 478.02 124.9K
13:58 478.01 478.01 477.93 477.97 171.7K
13:59 477.76 477.87 477.76 477.86 263.8K
14:00 477.79 477.80 477.76 477.80 275.2K
14:01 477.82 477.91 477.80 477.91 800.1K
14:02 477.96 477.96 477.81 477.85 238.3K
14:03 477.87 477.87 477.56 477.56 356.5K
14:04 477.51 477.63 477.50 477.50 491.4K
14:05 477.22 477.26 477.14 477.14 601.5K
14:06 477.16 477.23 477.16 477.23 324.0K
14:07 477.25 477.32 477.25 477.32 443.7K
14:08 477.21 477.32 477.21 477.31 368.6K
14:09 477.29 477.33 477.26 477.26 187.1K
14:10 477.30 477.35 477.30 477.35 135.9K
14:11 477.35 477.35 477.21 477.22 331.0K
14:12 477.19 477.23 477.19 477.23 118.9K
14:13 477.10 477.10 476.91 476.96 1,352.7K
14:14 477.08 477.15 477.08 477.13 122.4K
14:15 477.11 477.21 477.11 477.21 225.2K
14:16 477.28 477.38 477.14 477.14 249.6K
14:17 477.26 477.26 476.88 477.00 826.2K
14:18 477.02 477.04 477.02 477.04 124.6K
14:19 477.09 477.14 477.08 477.14 150.2K
14:20 477.14 477.29 477.14 477.29 177.8K
14:21 477.37 477.37 477.30 477.35 76.9K
14:22 477.38 477.47 477.38 477.47 150.0K
14:23 477.48 477.50 477.36 477.36 298.9K
14:24 477.37 477.37 477.27 477.27 173.9K
14:25 477.35 477.42 477.35 477.37 642.9K
14:26 477.35 477.35 477.31 477.34 221.7K
14:27 477.37 477.44 477.37 477.44 689.8K
14:28 477.47 477.54 477.47 477.50 648.2K
14:29 477.53 477.60 477.53 477.60 493.7K
14:30 477.62 477.64 477.57 477.62 281.2K
14:31 477.58 477.66 477.58 477.66 695.8K
14:32 477.75 477.76 477.68 477.70 222.7K
14:33 477.69 477.79 477.69 477.79 258.1K
14:34 477.77 477.77 477.68 477.74 383.2K
14:35 477.73 477.84 477.62 477.64 365.7K
14:36 477.65 477.79 477.65 477.79 338.5K
14:37 477.80 477.85 477.80 477.81 327.2K
14:38 477.84 477.85 477.75 477.85 181.5K
14:39 477.87 478.00 477.87 478.00 278.7K
14:40 477.98 477.98 477.81 477.81 1,498.2K
14:41 477.66 477.66 477.58 477.59 897.2K
14:42 477.58 477.60 477.53 477.59 906.5K
14:43 477.56 477.64 477.55 477.64 479.4K
14:44 477.64 477.64 477.35 477.35 1,079.6K
14:45 477.31 477.31 477.19 477.19 1,506.0K
14:46 477.11 477.24 477.11 477.24 1,082.8K
14:47 477.31 477.51 477.31 477.40 1,160.4K
14:48 477.36 477.36 477.33 477.33 1,017.2K
14:49 477.35 477.45 477.35 477.44 1,227.7K
14:50 477.52 477.57 477.52 477.53 1,425.7K
14:51 477.48 477.48 477.46 477.46 1,387.8K
14:52 477.50 477.50 477.38 477.45 1,422.4K
14:53 477.47 477.47 477.42 477.42 1,607.4K
14:54 477.41 477.46 477.41 477.46 1,267.9K
14:55 477.51 477.51 477.44 477.48 1,592.1K
14:56 477.41 477.41 477.37 477.37 1,162.0K
14:57 477.36 477.37 477.31 477.37 1,337.7K
14:58 477.38 477.47 477.33 477.47 1,480.1K
14:59 477.30 477.56 477.30 477.37 76,407.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar