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
08:30 478.54 479.01 478.54 478.76 1,044.8K
08:31 478.27 478.27 477.97 478.01 195.6K
08:32 477.93 477.93 477.75 477.76 79.7K
08:33 477.85 477.85 477.33 477.33 195.1K
08:34 477.16 477.24 476.96 477.24 128.0K
08:35 477.38 477.38 477.16 477.29 49.8K
08:36 477.23 477.24 477.01 477.01 68.8K
08:37 476.98 477.11 476.94 476.94 27.9K
08:38 476.92 477.26 476.92 477.26 73.9K
08:39 477.34 477.61 477.34 477.49 200.9K
08:40 477.77 477.85 477.30 477.30 681.3K
08:41 477.19 477.19 476.77 476.78 46.2K
08:42 476.76 476.87 476.76 476.86 39.3K
08:43 476.95 477.01 476.93 476.93 459.7K
08:44 477.01 477.01 476.79 476.79 111.5K
08:45 476.90 477.04 476.90 477.04 457.1K
08:46 477.20 477.31 477.20 477.27 69.4K
08:47 477.27 477.27 477.05 477.09 31.9K
08:48 477.14 477.30 477.14 477.24 788.0K
08:49 477.31 477.31 477.20 477.20 369.4K
08:50 477.12 477.29 477.12 477.29 225.1K
08:51 477.27 477.27 477.04 477.04 79.2K
08:52 476.96 477.17 476.95 477.17 68.0K
08:53 477.17 477.19 477.03 477.03 100.3K
08:54 477.07 477.29 477.07 477.29 127.4K
08:55 477.18 477.42 477.18 477.34 300.6K
08:56 477.37 477.46 477.33 477.45 184.5K
08:57 477.47 477.85 477.35 477.85 106.0K
08:58 477.72 477.72 477.63 477.63 646.9K
08:59 477.63 477.63 477.40 477.40 62.3K
09:00 477.57 477.57 477.30 477.39 99.8K
09:01 477.44 477.47 477.33 477.33 83.2K
09:02 477.40 477.45 477.40 477.40 395.2K
09:03 477.37 477.37 477.02 477.02 248.3K
09:04 477.02 477.12 477.02 477.06 268.0K
09:05 477.26 477.26 477.09 477.24 76.3K
09:06 477.28 477.28 477.16 477.23 100.7K
09:07 477.22 477.22 477.04 477.04 126.0K
09:08 477.18 477.33 477.17 477.17 67.7K
09:09 477.06 477.06 476.95 477.05 127.3K
09:10 476.93 476.93 476.64 476.64 88.9K
09:11 476.57 476.66 476.48 476.66 144.8K
09:12 476.71 476.75 476.71 476.75 89.0K
09:13 476.74 476.89 476.70 476.89 70.0K
09:14 476.94 476.96 476.90 476.92 157.1K
09:15 476.95 477.03 476.90 476.90 89.0K
09:16 477.01 477.04 477.01 477.01 156.3K
09:17 477.06 477.11 477.02 477.02 134.8K
09:18 476.92 476.99 476.86 476.99 166.2K
09:19 476.99 477.05 476.91 476.91 86.8K
09:20 476.85 476.86 476.84 476.84 588.5K
09:21 476.80 476.99 476.80 476.99 96.4K
09:22 477.00 477.00 476.91 476.97 89.2K
09:23 476.97 476.97 476.91 476.95 50.6K
09:24 477.08 477.41 477.08 477.41 138.4K
09:25 477.50 477.53 477.50 477.53 90.9K
09:26 477.56 477.59 477.48 477.48 81.8K
09:27 477.47 477.47 477.42 477.42 7,066.9K
09:28 477.36 477.36 477.14 477.14 55.0K
09:29 477.14 477.14 477.10 477.13 110.1K
09:30 476.89 476.93 476.89 476.93 174.9K
09:31 476.96 476.96 476.75 476.90 186.7K
09:32 477.00 477.00 476.95 476.97 671.1K
09:33 476.91 476.91 476.84 476.85 88.6K
09:34 476.88 476.88 476.67 476.67 177.1K
09:35 476.67 476.70 476.60 476.60 87.5K
09:36 476.64 476.64 476.55 476.56 67.1K
09:37 476.61 476.68 476.61 476.68 80.1K
09:38 476.66 476.66 476.54 476.60 275.5K
09:39 476.52 476.55 476.52 476.54 240.3K
09:40 476.58 476.58 476.46 476.49 1,107.4K
09:41 476.45 476.48 476.41 476.41 77.0K
09:42 476.49 476.61 476.49 476.58 64.7K
09:43 476.66 476.70 476.63 476.65 106.6K
09:44 476.64 476.71 476.63 476.63 531.3K
09:45 476.79 476.92 476.79 476.91 126.9K
09:46 476.83 476.83 476.76 476.79 89.9K
09:47 476.79 476.85 476.79 476.85 528.9K
09:48 476.86 476.90 476.86 476.90 89.5K
09:49 477.04 477.08 477.03 477.03 56.2K
09:50 477.08 477.15 476.96 476.96 153.9K
09:51 476.97 476.97 476.92 476.92 335.9K
09:52 476.88 476.92 476.88 476.89 81.2K
09:53 476.84 476.91 476.78 476.91 113.0K
09:54 476.96 476.96 476.80 476.80 64.9K
09:55 476.81 476.94 476.81 476.92 115.6K
09:56 477.11 477.11 476.97 477.02 143.6K
09:57 477.14 477.14 477.05 477.06 99.8K
09:58 477.01 477.05 476.99 476.99 743.2K
09:59 477.03 477.03 476.90 477.02 133.5K
10:00 477.08 477.19 477.08 477.19 83.0K
10:01 477.16 477.20 477.16 477.18 61.5K
10:02 477.13 477.18 477.09 477.09 234.0K
10:03 477.16 477.39 477.12 477.39 122.9K
10:04 477.51 477.51 477.40 477.45 66.2K
10:05 477.55 477.72 477.55 477.72 113.8K
10:06 477.69 477.82 477.69 477.82 262.0K
10:07 477.80 477.92 477.80 477.84 187.5K
10:08 477.84 478.06 477.84 477.97 180.4K
10:09 477.97 477.97 477.72 477.74 90.1K
10:10 477.67 477.67 477.58 477.58 51.9K
10:11 477.51 477.57 477.50 477.57 266.6K
10:12 477.65 477.75 477.64 477.64 571.3K
10:13 477.68 477.78 477.68 477.71 132.5K
10:14 477.73 477.76 477.65 477.65 140.5K
10:15 477.66 477.73 477.56 477.73 113.6K
10:16 477.73 477.75 477.63 477.63 650.4K
10:17 477.63 477.85 477.63 477.85 178.9K
10:18 477.88 477.88 477.83 477.85 331.2K
10:19 477.77 477.81 477.73 477.73 452.5K
10:20 477.75 477.85 477.75 477.85 145.2K
10:21 477.81 477.87 477.81 477.86 134.7K
10:22 477.74 477.84 477.73 477.84 481.6K
10:23 477.79 477.87 477.79 477.86 183.7K
10:24 477.80 478.32 477.80 478.32 498.1K
10:25 478.35 478.40 478.35 478.40 218.5K
10:26 478.39 478.39 478.25 478.25 280.3K
10:27 478.51 478.51 478.45 478.49 268.7K
10:28 478.63 478.63 478.47 478.47 442.6K
10:29 478.53 478.53 478.43 478.44 359.3K
10:30 478.38 478.38 478.33 478.36 266.6K
10:31 478.34 478.35 478.32 478.35 345.6K
10:32 478.33 478.38 478.33 478.38 147.2K
10:33 478.36 478.36 478.33 478.33 156.8K
10:34 478.38 478.38 478.35 478.37 221.8K
10:35 478.40 478.41 478.37 478.38 210.0K
10:36 478.57 478.57 478.50 478.50 446.1K
10:37 478.48 478.60 478.46 478.60 150.3K
10:38 478.56 478.57 478.50 478.57 109.9K
10:39 478.52 478.59 478.50 478.56 304.6K
10:40 478.56 478.61 478.52 478.61 193.7K
10:41 478.60 478.72 478.60 478.72 236.3K
10:42 478.61 478.61 478.49 478.53 146.8K
10:43 478.54 478.54 478.53 478.54 217.2K
10:44 478.59 478.68 478.58 478.68 140.5K
10:45 478.79 478.80 478.75 478.75 224.7K
10:46 478.75 478.75 478.60 478.64 177.5K
10:47 478.61 478.73 478.61 478.62 234.6K
10:48 478.63 478.86 478.63 478.86 138.6K
10:49 478.84 478.85 478.81 478.81 173.1K
10:50 478.73 478.78 478.65 478.76 187.2K
10:51 478.72 478.79 478.65 478.79 215.9K
10:52 478.72 478.73 478.66 478.73 193.5K
10:53 478.79 478.79 478.68 478.74 161.5K
10:54 478.66 478.90 478.66 478.90 204.7K
10:55 478.95 478.95 478.70 478.70 291.1K
10:56 478.72 478.77 478.66 478.74 1,156.3K
10:57 478.66 478.66 478.62 478.62 543.8K
10:58 478.57 478.57 478.40 478.40 166.3K
10:59 478.36 478.43 478.36 478.41 199.3K
11:00 478.42 478.48 478.42 478.46 142.9K
11:01 478.57 478.57 478.45 478.45 228.5K
11:02 478.48 478.58 478.48 478.58 134.4K
11:03 478.55 478.68 478.55 478.58 148.0K
11:04 478.60 478.73 478.49 478.49 364.2K
11:05 478.66 478.66 478.53 478.53 280.6K
11:06 478.62 478.74 478.57 478.74 463.8K
11:07 478.73 478.85 478.67 478.85 449.1K
11:08 478.89 478.89 478.80 478.84 148.4K
11:09 478.70 478.70 478.53 478.53 225.9K
11:10 478.41 478.54 478.41 478.50 333.4K
11:11 478.49 478.55 478.45 478.50 236.3K
11:12 478.53 478.59 478.53 478.59 248.4K
11:13 478.56 478.57 478.49 478.57 318.2K
11:14 478.53 478.63 478.53 478.59 347.3K
11:15 478.68 478.68 478.58 478.67 1,293.1K
11:16 478.64 478.64 478.59 478.59 211.1K
11:17 478.62 478.73 478.62 478.70 201.6K
11:18 478.56 478.78 478.56 478.78 199.6K
11:19 478.79 478.81 478.75 478.81 126.8K
11:20 478.81 478.85 478.78 478.85 268.4K
11:21 478.88 478.89 478.85 478.89 174.1K
11:22 478.90 478.94 478.87 478.94 486.9K
11:23 478.87 478.88 478.79 478.88 181.1K
11:24 478.88 478.88 478.86 478.86 278.2K
11:25 478.87 478.87 478.75 478.75 220.2K
11:26 478.78 478.80 478.78 478.79 196.1K
11:27 478.79 478.97 478.79 478.95 341.8K
11:28 478.98 478.99 478.93 478.93 596.5K
11:29 478.83 479.00 478.83 478.95 119.8K
11:30 478.99 479.04 478.99 479.01 120.8K
11:31 479.02 479.02 478.98 479.01 381.8K
11:32 479.08 479.17 479.03 479.17 278.7K
11:33 479.20 479.20 479.06 479.06 478.1K
11:34 479.10 479.10 478.97 478.97 174.8K
11:35 478.98 478.98 478.82 478.82 368.5K
11:36 478.88 478.88 478.75 478.76 140.1K
11:37 478.80 478.80 478.74 478.78 63.6K
11:38 478.82 478.82 478.79 478.82 98.9K
11:39 479.13 479.16 479.11 479.16 396.5K
11:40 479.60 479.60 479.53 479.53 351.1K
11:41 479.50 479.54 479.46 479.49 136.7K
11:42 479.43 479.49 479.36 479.49 114.9K
11:43 479.51 479.53 479.50 479.50 228.2K
11:44 479.53 479.64 479.50 479.64 447.4K
11:45 479.57 479.57 479.54 479.54 132.7K
11:46 479.52 479.78 479.52 479.70 406.9K
11:47 479.74 479.74 479.55 479.55 364.7K
11:48 479.53 479.66 479.53 479.63 149.1K
11:49 479.61 479.62 479.51 479.55 289.1K
11:50 479.50 479.57 479.50 479.51 178.3K
11:51 479.52 479.52 479.28 479.30 484.7K
11:52 479.39 479.44 479.39 479.44 438.8K
11:53 479.42 479.42 479.31 479.31 129.6K
11:54 479.35 479.42 479.34 479.42 156.1K
11:55 479.45 479.88 479.43 479.88 549.8K
11:56 479.86 479.86 479.78 479.78 165.8K
11:57 479.83 479.83 479.66 479.66 265.8K
11:58 479.66 479.67 479.58 479.58 148.1K
11:59 479.52 479.54 479.51 479.51 157.3K
12:00 479.49 479.53 479.46 479.53 236.5K
12:01 479.53 479.65 479.53 479.65 482.8K
12:02 480.05 480.08 480.01 480.01 292.4K
12:03 480.00 480.06 479.99 480.04 174.5K
12:04 480.17 480.17 480.05 480.09 224.5K
12:05 480.04 480.08 479.92 479.92 470.0K
12:06 479.82 479.94 479.82 479.94 240.2K
12:07 479.91 479.94 479.91 479.94 200.2K
12:08 479.93 479.93 479.83 479.84 436.7K
12:09 479.88 479.95 479.75 479.75 261.8K
12:10 479.82 479.94 479.82 479.94 114.3K
12:11 479.89 479.89 479.84 479.85 312.6K
12:12 479.80 479.88 479.70 479.88 187.1K
12:13 479.93 480.05 479.93 480.05 225.8K
12:14 480.07 480.18 479.90 479.90 202.7K
12:15 479.77 479.87 479.76 479.87 260.0K
12:16 479.79 480.02 479.79 480.02 215.5K
12:17 480.04 480.06 479.98 480.06 230.6K
12:18 480.10 480.10 480.06 480.06 240.9K
12:19 480.09 480.22 480.08 480.22 76.5K
12:20 480.24 480.24 480.18 480.22 113.2K
12:21 480.21 480.21 480.07 480.07 103.4K
12:22 480.10 480.18 480.09 480.12 257.6K
12:23 480.20 480.48 480.14 480.48 262.3K
12:24 480.67 480.70 480.67 480.70 376.3K
12:25 480.66 480.80 480.66 480.72 183.0K
12:26 480.75 480.79 480.72 480.79 307.9K
12:27 480.78 480.83 480.73 480.83 163.8K
12:28 480.78 480.78 480.56 480.56 166.3K
12:29 480.58 480.66 480.53 480.66 110.7K
12:30 480.62 480.70 480.59 480.70 189.2K
12:31 480.63 480.63 480.52 480.52 210.6K
12:32 480.48 480.50 480.48 480.49 156.2K
12:33 480.45 480.55 480.37 480.55 272.7K
12:34 480.60 480.62 480.57 480.62 179.5K
12:35 480.61 480.67 480.61 480.67 739.2K
12:36 480.57 480.58 480.52 480.52 190.1K
12:37 480.61 480.63 480.61 480.63 119.5K
12:38 480.67 480.72 480.62 480.72 222.8K
12:39 480.69 480.69 480.62 480.63 145.6K
12:40 480.67 480.67 480.52 480.53 227.0K
12:41 480.65 480.65 480.49 480.64 107.2K
12:42 480.64 480.74 480.64 480.74 138.9K
12:43 480.59 480.71 480.57 480.71 461.6K
12:44 480.67 480.77 480.67 480.77 156.9K
12:45 480.75 480.79 480.73 480.74 322.3K
12:46 480.74 480.77 480.66 480.69 329.0K
12:47 480.70 480.76 480.70 480.76 680.7K
12:48 480.75 480.86 480.75 480.83 173.4K
12:49 480.82 481.09 480.82 481.09 542.8K
12:50 481.16 481.21 481.15 481.15 346.3K
12:51 481.24 481.42 481.24 481.28 413.5K
12:52 481.36 481.37 481.33 481.33 142.8K
12:53 481.32 481.45 481.32 481.33 219.4K
12:54 481.32 481.32 481.27 481.29 265.7K
12:55 481.35 481.42 481.33 481.42 122.3K
12:56 481.44 481.51 481.44 481.51 200.5K
12:57 481.57 481.57 481.53 481.57 270.0K
12:58 481.53 481.65 481.53 481.65 244.2K
12:59 481.57 481.66 481.57 481.66 176.6K
13:00 481.71 481.77 481.69 481.76 268.5K
13:01 481.81 481.90 481.79 481.82 486.4K
13:02 481.86 481.86 481.84 481.86 325.6K
13:03 481.85 481.94 481.85 481.94 106.9K
13:04 481.92 481.92 481.80 481.81 199.0K
13:05 481.83 481.90 481.80 481.80 215.5K
13:06 481.83 481.90 481.83 481.90 278.0K
13:07 481.87 481.90 481.84 481.84 534.7K
13:08 481.87 481.88 481.79 481.79 198.1K
13:09 481.84 482.16 481.84 482.16 408.2K
13:10 482.13 482.26 482.09 482.18 250.9K
13:11 481.95 482.07 481.95 482.03 129.1K
13:12 482.10 482.10 482.04 482.04 108.0K
13:13 482.09 482.15 482.09 482.15 114.1K
13:14 482.15 482.26 482.15 482.21 193.4K
13:15 482.13 482.20 482.13 482.13 130.8K
13:16 482.05 482.18 482.05 482.18 224.7K
13:17 482.17 482.18 482.03 482.03 130.9K
13:18 482.05 482.05 481.98 482.05 117.5K
13:19 482.02 482.06 482.02 482.04 116.7K
13:20 481.98 482.04 481.97 481.97 128.3K
13:21 481.93 481.95 481.89 481.89 214.5K
13:22 481.89 481.90 481.84 481.88 107.3K
13:23 481.96 481.96 481.86 481.91 141.7K
13:24 481.86 481.88 481.82 481.86 206.3K
13:25 481.85 481.89 481.78 481.87 242.3K
13:26 481.78 481.78 481.72 481.74 144.0K
13:27 481.73 481.75 481.68 481.68 243.9K
13:28 481.71 481.79 481.66 481.79 362.1K
13:29 481.76 481.76 481.70 481.70 105.7K
13:30 481.77 481.77 481.60 481.69 147.1K
13:31 481.75 481.79 481.70 481.70 412.0K
13:32 481.71 481.76 481.68 481.76 97.5K
13:33 481.70 481.76 481.65 481.65 205.7K
13:34 481.72 481.77 481.72 481.77 157.3K
13:35 481.83 481.88 481.80 481.88 89.7K
13:36 481.77 481.77 481.70 481.73 143.2K
13:37 481.81 481.81 481.76 481.76 239.7K
13:38 481.64 481.64 481.57 481.57 159.5K
13:39 481.62 481.94 481.62 481.94 242.8K
13:40 481.90 482.17 481.85 482.10 460.9K
13:41 482.18 482.20 482.09 482.09 175.9K
13:42 482.06 482.12 481.94 481.94 270.8K
13:43 481.97 481.98 481.92 481.96 178.2K
13:44 482.02 482.02 481.83 481.91 160.3K
13:45 481.96 481.96 481.64 481.64 465.4K
13:46 481.70 481.70 481.65 481.66 255.8K
13:47 481.58 481.68 481.58 481.62 188.5K
13:48 481.60 481.69 481.53 481.69 156.7K
13:49 481.65 481.67 481.55 481.56 372.8K
13:50 481.63 481.70 481.61 481.70 415.6K
13:51 481.65 481.69 481.65 481.67 334.6K
13:52 481.69 481.69 481.60 481.61 186.4K
13:53 481.58 481.64 481.45 481.45 107.8K
13:54 481.48 481.48 481.40 481.40 216.9K
13:55 481.41 481.41 481.37 481.41 113.1K
13:56 481.34 481.39 481.27 481.30 269.1K
13:57 481.21 481.27 481.21 481.27 442.0K
13:58 481.31 481.35 481.30 481.35 118.3K
13:59 481.35 481.50 481.35 481.50 242.0K
14:00 481.63 481.66 481.55 481.55 1,058.3K
14:01 481.63 481.72 481.60 481.72 122.8K
14:02 482.07 482.07 481.91 481.96 288.1K
14:03 481.99 482.00 481.94 481.98 272.8K
14:04 481.99 482.05 481.99 482.01 155.4K
14:05 481.94 481.94 481.85 481.86 165.3K
14:06 481.84 481.94 481.84 481.93 341.3K
14:07 481.93 482.01 481.93 482.01 129.8K
14:08 481.96 482.03 481.96 482.00 224.2K
14:09 481.99 482.03 481.94 481.94 181.7K
14:10 481.88 481.95 481.88 481.95 252.2K
14:11 481.90 481.98 481.90 481.98 159.2K
14:12 481.94 481.94 481.82 481.82 146.0K
14:13 481.75 481.75 481.64 481.64 145.8K
14:14 481.68 481.77 481.68 481.77 357.2K
14:15 481.74 481.85 481.74 481.85 128.0K
14:16 481.91 481.91 481.82 481.88 139.8K
14:17 481.95 481.98 481.92 481.92 107.7K
14:18 481.89 481.89 481.86 481.88 151.9K
14:19 481.77 481.77 481.74 481.74 254.9K
14:20 481.74 481.83 481.74 481.82 260.1K
14:21 481.88 481.97 481.88 481.89 266.2K
14:22 482.10 482.11 481.94 481.94 937.9K
14:23 482.04 482.14 482.04 482.14 345.5K
14:24 482.05 482.09 482.05 482.08 168.9K
14:25 482.13 482.24 482.13 482.22 344.7K
14:26 482.19 482.26 482.19 482.26 212.0K
14:27 482.17 482.19 482.08 482.08 393.7K
14:28 482.25 482.25 482.09 482.15 308.5K
14:29 482.17 482.52 482.17 482.43 389.5K
14:30 482.54 482.54 482.44 482.44 189.4K
14:31 482.48 482.49 482.36 482.36 475.4K
14:32 482.39 482.39 482.30 482.30 289.2K
14:33 482.29 482.33 482.15 482.15 171.1K
14:34 482.10 482.10 482.00 482.00 269.4K
14:35 481.74 481.80 481.73 481.80 342.4K
14:36 481.75 481.75 481.70 481.70 667.2K
14:37 481.67 481.69 481.66 481.68 484.0K
14:38 481.50 481.62 481.50 481.62 259.5K
14:39 481.71 481.71 481.62 481.64 586.1K
14:40 481.61 481.74 481.58 481.58 1,651.4K
14:41 481.45 481.53 481.43 481.43 1,047.9K
14:42 481.41 481.45 481.40 481.40 2,024.1K
14:43 481.45 481.45 481.32 481.32 1,689.4K
14:44 481.22 481.33 481.22 481.26 1,311.4K
14:45 481.27 481.32 481.23 481.32 1,070.1K
14:46 481.38 481.43 481.29 481.33 1,503.3K
14:47 481.40 481.54 481.40 481.54 1,412.4K
14:48 481.58 481.67 481.58 481.64 1,921.1K
14:49 481.65 481.69 481.64 481.69 1,043.1K
14:50 481.63 481.80 481.63 481.80 1,635.8K
14:51 481.85 481.88 481.85 481.88 1,680.7K
14:52 481.95 481.95 481.85 481.93 1,801.2K
14:53 482.02 482.10 481.97 481.97 2,149.4K
14:54 481.91 482.02 481.91 482.02 1,722.9K
14:55 482.02 482.02 481.96 481.96 2,066.3K
14:56 482.02 482.02 481.86 481.90 1,865.3K
14:57 481.90 482.00 481.90 482.00 1,632.1K
14:58 481.95 481.99 481.93 481.93 1,835.7K
14:59 482.15 482.56 482.15 482.49 76,278.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar