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
08:30 493.87 493.96 493.87 493.90 110.8K
08:31 493.66 493.79 493.61 493.79 20.8K
08:32 493.72 493.86 493.59 493.68 625.7K
08:33 493.66 494.02 493.52 494.02 27.4K
08:34 494.42 494.53 494.42 494.50 60.3K
08:35 494.45 494.52 494.45 494.45 36.1K
08:36 494.50 494.50 494.08 494.08 15.9K
08:37 494.05 494.05 493.99 493.99 18.6K
08:38 493.70 493.87 493.64 493.87 77.0K
08:39 493.86 493.89 493.78 493.88 89.9K
08:40 493.87 493.90 493.87 493.88 32.4K
08:41 493.80 493.86 493.73 493.73 37.0K
08:42 493.75 493.79 493.68 493.68 21.1K
08:43 493.69 493.69 493.61 493.61 101.9K
08:44 493.40 493.40 493.02 493.05 77.2K
08:45 493.05 493.05 490.71 490.71 209.9K
08:46 490.96 491.23 490.96 491.11 28.4K
08:47 491.30 491.60 491.30 491.59 111.6K
08:48 491.51 491.58 491.43 491.58 40.7K
08:49 491.78 491.78 491.62 491.62 27.5K
08:50 491.51 491.56 491.16 491.16 14.5K
08:51 491.30 491.71 491.30 491.71 69.5K
08:52 492.24 492.24 491.95 491.96 76.5K
08:53 491.73 492.11 491.66 491.98 31.6K
08:54 492.00 492.29 492.00 492.29 29.5K
08:55 492.31 492.56 492.19 492.56 27.5K
08:56 492.60 492.74 492.29 492.74 178.2K
08:57 492.57 492.90 492.57 492.90 16.6K
08:58 492.67 492.85 492.31 492.31 59.9K
08:59 492.41 492.60 492.41 492.54 44.2K
09:00 492.57 492.64 492.57 492.58 21.1K
09:01 492.61 492.85 492.61 492.85 18.5K
09:02 492.75 492.75 492.28 492.28 28.4K
09:03 492.32 492.37 492.27 492.37 18.1K
09:04 492.38 492.38 492.29 492.29 44.7K
09:05 492.26 492.43 492.06 492.15 28.1K
09:06 492.33 492.65 492.33 492.65 21.6K
09:07 492.64 492.72 492.50 492.72 140.8K
09:08 492.73 492.73 492.36 492.36 26.0K
09:09 492.34 492.42 492.28 492.42 99.9K
09:10 492.57 492.61 492.33 492.33 66.7K
09:11 492.43 492.52 492.37 492.52 16.4K
09:12 492.57 492.68 492.57 492.68 26.1K
09:13 492.69 492.73 492.62 492.73 16.0K
09:14 492.67 492.67 492.61 492.63 17.3K
09:15 492.65 492.73 492.65 492.68 27.8K
09:16 492.70 492.94 492.70 492.94 26.2K
09:17 492.73 492.85 492.72 492.72 23.7K
09:18 492.96 492.97 492.81 492.97 128.5K
09:19 493.06 493.06 492.53 492.53 68.7K
09:20 492.89 492.97 492.80 492.80 13.7K
09:21 492.87 492.91 492.65 492.65 50.6K
09:22 492.54 492.77 492.54 492.76 263.6K
09:23 492.79 492.79 492.57 492.57 113.3K
09:24 492.49 492.55 492.49 492.51 23.7K
09:25 492.58 492.59 492.58 492.59 20.0K
09:26 492.59 492.59 492.44 492.44 91.1K
09:27 492.35 492.35 491.17 491.17 317.7K
09:28 491.21 491.54 491.15 491.54 89.1K
09:29 491.53 491.65 491.50 491.65 103.4K
09:30 491.55 491.85 491.55 491.81 29.1K
09:31 492.12 492.27 491.90 491.90 49.2K
09:32 491.71 491.77 491.61 491.77 58.8K
09:33 491.86 491.86 491.63 491.63 293.4K
09:34 491.95 492.18 491.90 492.18 12.4K
09:35 492.17 492.31 492.17 492.31 12.2K
09:36 492.32 492.32 491.82 492.18 14.7K
09:37 491.99 492.26 491.91 492.26 44.6K
09:38 492.47 492.59 492.44 492.44 47.4K
09:39 492.36 492.59 492.36 492.59 23.6K
09:40 492.71 493.06 492.71 493.06 25.3K
09:41 492.98 492.98 492.90 492.90 19.6K
09:42 493.00 493.10 492.86 492.86 20.8K
09:43 493.02 493.02 492.82 492.86 30.4K
09:44 492.58 492.68 492.45 492.66 32.2K
09:45 492.61 492.61 491.88 492.03 19.7K
09:46 492.09 492.20 492.06 492.06 130.2K
09:47 491.98 492.26 491.94 492.17 142.8K
09:48 492.22 492.86 492.22 492.83 48.9K
09:49 492.57 492.60 492.28 492.28 41.5K
09:50 492.34 492.44 492.34 492.39 29.5K
09:51 492.50 492.54 492.41 492.54 95.4K
09:52 492.64 492.71 492.47 492.47 28.4K
09:53 492.63 492.63 492.52 492.52 54.5K
09:54 492.82 492.94 492.82 492.94 21.6K
09:55 492.97 492.99 492.70 492.70 21.4K
09:56 492.71 492.84 492.71 492.73 18.8K
09:57 492.77 492.78 492.62 492.62 25.8K
09:58 492.55 492.66 492.55 492.66 44.3K
09:59 492.39 492.39 492.21 492.21 21.2K
10:00 492.70 492.76 492.65 492.65 120.3K
10:01 492.58 492.60 492.58 492.60 21.2K
10:02 492.56 492.66 492.51 492.51 48.8K
10:03 492.70 492.70 492.12 492.12 19.2K
10:04 492.08 492.08 492.06 492.06 24.9K
10:05 491.97 492.14 491.95 492.14 87.0K
10:06 492.11 492.14 492.09 492.09 159.3K
10:07 492.16 492.58 492.16 492.19 18.0K
10:08 492.11 492.26 492.11 492.26 19.5K
10:09 492.22 492.26 492.20 492.24 21.2K
10:10 492.11 492.38 492.11 492.38 20.2K
10:11 492.69 492.69 492.45 492.45 68.8K
10:12 492.27 492.58 492.27 492.53 26.2K
10:13 492.55 492.59 492.38 492.56 115.4K
10:14 492.41 492.65 492.40 492.65 85.7K
10:15 492.61 492.61 492.21 492.21 16.5K
10:16 492.39 492.39 491.67 491.67 31.1K
10:17 491.77 492.03 491.54 491.54 29.1K
10:18 491.76 491.99 491.64 491.69 129.0K
10:19 491.66 491.83 491.65 491.65 27.9K
10:20 491.45 491.48 491.19 491.48 30.9K
10:21 491.51 491.68 491.47 491.47 58.5K
10:22 491.27 491.29 491.22 491.29 45.7K
10:23 491.41 491.54 491.33 491.33 72.1K
10:24 491.37 491.37 491.08 491.08 45.2K
10:25 491.16 491.16 491.00 491.00 82.0K
10:26 491.02 491.24 491.02 491.24 110.6K
10:27 491.24 491.24 491.06 491.06 109.3K
10:28 490.95 491.08 490.90 491.08 52.2K
10:29 491.06 491.16 491.05 491.05 55.0K
10:30 491.24 491.24 490.99 490.99 58.5K
10:31 490.99 491.20 490.99 491.07 236.2K
10:32 491.09 491.09 490.87 490.90 38.5K
10:33 490.93 490.99 490.90 490.95 56.1K
10:34 491.13 492.11 491.13 492.11 199.2K
10:35 492.07 492.07 491.80 491.88 24.0K
10:36 491.91 491.91 491.79 491.91 34.8K
10:37 491.94 492.14 491.89 492.00 174.8K
10:38 492.01 492.46 492.01 492.46 158.7K
10:39 492.22 492.22 492.16 492.16 46.8K
10:40 492.45 492.63 492.45 492.63 24.1K
10:41 492.63 492.63 492.55 492.55 55.0K
10:42 492.58 492.66 492.55 492.55 31.0K
10:43 492.66 492.67 492.55 492.62 40.2K
10:44 492.49 492.68 492.49 492.66 25.4K
10:45 492.71 492.84 492.60 492.60 31.5K
10:46 492.59 492.79 492.59 492.79 36.1K
10:47 492.78 492.89 492.73 492.85 199.9K
10:48 492.70 492.71 492.52 492.71 30.3K
10:49 492.68 492.71 492.61 492.64 232.6K
10:50 492.62 492.79 492.62 492.79 80.9K
10:51 492.60 492.64 492.39 492.39 39.2K
10:52 492.52 492.76 492.52 492.76 33.4K
10:53 492.64 492.64 492.51 492.58 27.4K
10:54 492.56 492.56 492.48 492.48 15.9K
10:55 492.63 492.63 492.49 492.56 24.4K
10:56 492.58 492.58 492.48 492.50 28.3K
10:57 492.34 492.34 492.27 492.29 75.0K
10:58 492.34 492.34 492.21 492.21 55.1K
10:59 492.47 492.47 492.15 492.20 12.7K
11:00 492.27 492.42 492.27 492.29 22.0K
11:01 492.35 492.47 492.35 492.47 23.6K
11:02 492.32 492.51 492.32 492.44 38.4K
11:03 492.56 492.56 492.39 492.54 19.1K
11:04 492.50 492.53 492.46 492.53 69.3K
11:05 492.62 492.64 492.60 492.60 90.5K
11:06 492.61 492.61 492.56 492.59 270.9K
11:07 492.58 492.58 492.43 492.50 25.4K
11:08 492.51 492.63 492.51 492.63 69.9K
11:09 492.63 492.77 492.63 492.67 37.5K
11:10 492.60 492.61 492.49 492.49 14.2K
11:11 492.48 492.61 492.48 492.61 38.5K
11:12 492.59 492.70 492.59 492.70 123.9K
11:13 492.72 492.88 492.64 492.88 18.2K
11:14 492.85 492.93 492.78 492.78 28.5K
11:15 492.70 492.99 492.70 492.98 30.6K
11:16 492.92 493.26 492.92 493.26 56.7K
11:17 493.27 493.27 493.10 493.10 31.3K
11:18 493.11 493.30 493.11 493.30 68.6K
11:19 493.30 493.32 493.26 493.32 60.1K
11:20 493.29 493.29 493.24 493.28 99.1K
11:21 493.37 493.42 493.27 493.42 53.5K
11:22 493.59 493.59 493.42 493.42 37.8K
11:23 493.42 493.42 493.23 493.24 28.7K
11:24 493.31 493.42 493.30 493.42 62.1K
11:25 493.39 493.39 493.28 493.30 32.9K
11:26 493.38 493.38 493.20 493.20 112.9K
11:27 493.23 493.32 493.23 493.24 94.7K
11:28 493.19 493.20 493.17 493.20 33.7K
11:29 493.23 493.33 493.23 493.33 63.5K
11:30 493.40 493.51 493.40 493.45 101.8K
11:31 493.46 493.46 493.19 493.19 118.0K
11:32 493.13 493.18 493.13 493.18 29.5K
11:33 493.26 493.41 493.26 493.41 33.2K
11:34 493.39 493.39 493.36 493.37 40.2K
11:35 493.29 493.66 493.29 493.66 40.7K
11:36 493.61 493.61 493.38 493.38 115.7K
11:37 493.44 493.44 493.36 493.36 53.6K
11:38 493.40 493.48 493.40 493.48 77.6K
11:39 493.25 493.25 493.10 493.12 80.5K
11:40 493.07 493.39 493.07 493.35 32.4K
11:41 493.29 493.31 493.27 493.29 37.9K
11:42 493.32 493.40 493.32 493.35 52.9K
11:43 493.39 493.40 493.14 493.14 63.8K
11:44 493.20 493.22 493.13 493.22 88.0K
11:45 493.10 493.35 493.10 493.32 35.8K
11:46 493.28 493.36 493.28 493.33 33.5K
11:47 493.23 493.35 493.10 493.10 68.5K
11:48 493.19 493.27 493.10 493.19 40.5K
11:49 493.13 493.30 493.13 493.30 53.8K
11:50 493.25 493.30 493.14 493.30 27.4K
11:51 493.41 493.44 493.27 493.41 51.9K
11:52 493.41 493.52 493.37 493.37 34.0K
11:53 493.56 493.60 493.46 493.46 18.4K
11:54 493.39 493.58 493.39 493.47 44.3K
11:55 493.53 493.53 493.44 493.45 31.6K
11:56 493.46 493.62 493.46 493.54 22.3K
11:57 493.43 493.47 493.41 493.47 97.6K
11:58 493.48 493.63 493.48 493.63 29.3K
11:59 493.93 493.93 493.55 493.75 36.6K
12:00 493.74 493.96 493.74 493.80 60.0K
12:01 493.61 493.61 493.42 493.42 26.3K
12:02 493.47 493.63 493.47 493.62 29.7K
12:03 493.64 493.88 493.57 493.88 26.7K
12:04 494.03 494.03 493.82 493.88 82.1K
12:05 493.91 493.94 493.69 493.94 162.0K
12:06 493.95 494.20 493.95 494.20 29.3K
12:07 494.17 494.17 493.91 493.91 32.6K
12:08 493.80 493.97 493.80 493.97 36.9K
12:09 493.95 493.95 493.81 493.86 11.9K
12:10 493.73 493.89 493.69 493.89 13.9K
12:11 493.92 493.92 493.78 493.78 28.5K
12:12 493.89 493.89 493.72 493.72 15.5K
12:13 493.76 494.07 493.76 493.82 20.3K
12:14 493.88 494.02 493.88 493.96 17.8K
12:15 493.91 493.95 493.91 493.95 36.3K
12:16 493.96 494.05 493.90 494.05 30.3K
12:17 493.92 493.95 493.85 493.95 93.1K
12:18 493.98 493.98 493.94 493.94 108.1K
12:19 493.96 494.04 493.90 493.90 58.4K
12:20 493.92 493.92 493.72 493.73 49.1K
12:21 493.85 493.85 493.79 493.83 162.5K
12:22 493.75 493.75 493.56 493.70 43.4K
12:23 493.59 493.59 493.42 493.42 31.8K
12:24 493.55 493.55 493.36 493.54 93.9K
12:25 493.70 493.70 493.57 493.57 63.0K
12:26 493.69 493.69 493.63 493.63 71.4K
12:27 493.54 493.69 493.54 493.69 28.0K
12:28 493.71 493.84 493.59 493.59 37.9K
12:29 493.60 493.73 493.60 493.73 73.7K
12:30 493.72 493.90 493.72 493.84 34.5K
12:31 493.87 493.90 493.85 493.90 18.9K
12:32 493.88 493.88 493.77 493.82 28.4K
12:33 493.77 493.89 493.73 493.89 25.0K
12:34 493.96 494.03 493.86 493.91 47.4K
12:35 493.91 493.91 493.74 493.79 100.2K
12:36 493.79 494.55 493.74 494.55 166.2K
12:37 494.43 494.61 494.35 494.61 65.0K
12:38 494.79 494.79 494.39 494.39 44.5K
12:39 494.35 494.48 494.35 494.41 32.5K
12:40 494.48 494.51 494.43 494.43 102.1K
12:41 494.43 494.43 494.31 494.36 166.3K
12:42 494.43 494.48 494.39 494.39 119.7K
12:43 494.33 494.49 494.33 494.47 67.2K
12:44 494.65 494.65 494.42 494.42 22.7K
12:45 494.49 494.51 494.27 494.27 70.1K
12:46 494.28 494.28 494.12 494.12 84.4K
12:47 494.34 494.34 494.14 494.25 216.2K
12:48 494.03 494.03 493.83 494.02 84.3K
12:49 494.21 494.26 493.69 493.69 32.9K
12:50 493.72 494.21 493.72 494.21 69.1K
12:51 494.14 494.41 494.14 494.34 34.3K
12:52 494.27 494.27 493.93 494.03 36.1K
12:53 494.26 494.41 494.09 494.32 41.9K
12:54 494.15 494.32 494.09 494.16 22.0K
12:55 494.08 494.15 493.89 493.89 24.6K
12:56 493.99 494.01 493.83 494.01 17.7K
12:57 493.71 493.99 493.71 493.95 42.7K
12:58 494.02 494.21 493.97 493.97 27.7K
12:59 493.96 494.23 493.96 494.23 13.2K
13:00 494.29 494.33 494.26 494.26 31.3K
13:01 494.21 494.30 494.12 494.30 24.2K
13:02 494.32 494.41 494.29 494.41 25.4K
13:03 494.38 494.38 494.23 494.23 36.9K
13:04 494.27 494.39 494.22 494.22 37.8K
13:05 494.29 494.29 494.12 494.27 91.3K
13:06 494.30 494.30 494.13 494.24 53.4K
13:07 494.24 494.43 494.22 494.22 27.3K
13:08 494.35 494.35 494.12 494.23 19.1K
13:09 494.20 494.20 494.09 494.10 95.7K
13:10 494.12 494.22 494.08 494.22 88.2K
13:11 494.07 494.07 493.89 493.89 22.7K
13:12 493.80 494.00 493.80 494.00 42.4K
13:13 494.04 494.30 494.04 494.30 25.0K
13:14 494.15 494.33 494.15 494.33 19.5K
13:15 494.28 494.28 494.12 494.12 103.9K
13:16 494.15 494.15 494.04 494.04 37.7K
13:17 493.93 494.12 493.93 493.94 35.8K
13:18 494.06 494.06 493.85 493.85 28.2K
13:19 493.90 493.97 493.90 493.97 21.0K
13:20 493.99 494.12 493.94 494.00 30.7K
13:21 493.89 493.94 493.87 493.88 27.9K
13:22 493.87 493.99 493.87 493.99 23.6K
13:23 494.02 494.12 493.97 493.97 23.8K
13:24 493.95 494.21 493.95 494.03 14.2K
13:25 494.13 494.31 494.13 494.26 33.4K
13:26 494.36 494.38 494.36 494.38 93.7K
13:27 494.35 494.35 494.09 494.18 63.6K
13:28 494.14 494.55 494.14 494.42 58.4K
13:29 494.46 494.46 494.18 494.46 27.2K
13:30 494.53 494.53 494.33 494.33 34.7K
13:31 494.27 494.31 494.19 494.31 49.1K
13:32 494.33 494.42 494.17 494.37 37.6K
13:33 494.37 494.53 494.31 494.53 102.4K
13:34 494.54 494.65 494.35 494.35 33.6K
13:35 494.53 494.53 494.10 494.10 88.6K
13:36 494.09 494.25 494.09 494.25 79.5K
13:37 494.17 494.32 494.17 494.23 13.8K
13:38 494.14 494.21 494.07 494.21 14.7K
13:39 494.28 494.29 494.13 494.29 30.6K
13:40 494.24 494.24 494.20 494.21 58.5K
13:41 494.16 494.16 493.93 493.98 26.4K
13:42 493.95 493.95 493.78 493.95 37.9K
13:43 494.02 494.02 493.86 493.89 27.8K
13:44 493.84 494.08 493.84 494.06 23.3K
13:45 494.07 494.18 494.06 494.18 19.0K
13:46 494.17 494.25 494.17 494.25 27.8K
13:47 494.38 494.38 494.16 494.28 14.9K
13:48 494.27 494.32 494.25 494.32 20.9K
13:49 494.34 494.42 494.33 494.33 80.0K
13:50 494.31 494.37 494.24 494.37 58.0K
13:51 494.39 494.50 494.38 494.38 41.8K
13:52 494.38 494.49 494.32 494.32 70.3K
13:53 494.35 494.35 494.23 494.27 220.2K
13:54 494.33 494.37 494.25 494.25 52.5K
13:55 494.30 494.36 494.28 494.28 42.9K
13:56 494.36 494.37 494.17 494.17 75.7K
13:57 494.26 494.31 494.22 494.24 48.8K
13:58 494.24 494.24 493.78 493.78 37.2K
13:59 493.80 494.00 493.80 493.80 40.5K
14:00 493.80 493.90 493.68 493.90 49.2K
14:01 493.91 494.06 493.91 493.92 62.4K
14:02 493.90 493.95 493.72 493.88 17.8K
14:03 493.88 493.90 493.67 493.90 39.0K
14:04 493.81 493.82 493.76 493.76 23.0K
14:05 493.78 493.93 493.70 493.93 20.1K
14:06 493.93 494.04 493.87 494.04 18.3K
14:07 494.22 494.27 494.19 494.27 35.0K
14:08 494.21 494.26 494.09 494.09 52.4K
14:09 494.05 494.22 494.05 494.22 28.5K
14:10 494.25 494.25 494.11 494.11 27.7K
14:11 494.19 494.44 494.17 494.44 24.8K
14:12 494.31 494.38 494.31 494.37 14.8K
14:13 494.36 494.56 494.34 494.45 22.4K
14:14 494.37 494.51 494.37 494.45 37.4K
14:15 494.46 494.46 494.29 494.39 36.2K
14:16 494.41 494.41 494.37 494.41 45.2K
14:17 494.44 494.51 494.38 494.51 40.8K
14:18 494.57 494.57 494.39 494.51 25.5K
14:19 494.52 494.66 494.52 494.59 24.3K
14:20 494.47 494.57 494.47 494.57 54.5K
14:21 494.50 494.63 494.50 494.59 33.1K
14:22 494.71 494.80 494.64 494.64 55.4K
14:23 494.67 494.84 494.58 494.84 66.4K
14:24 494.73 494.78 494.66 494.66 60.0K
14:25 494.61 494.61 494.51 494.56 44.0K
14:26 494.63 494.78 494.57 494.60 46.6K
14:27 494.40 494.47 494.31 494.31 29.0K
14:28 494.52 494.52 494.44 494.51 51.3K
14:29 494.67 494.71 494.63 494.65 44.6K
14:30 494.72 494.76 494.65 494.68 37.5K
14:31 494.68 494.74 494.53 494.65 51.4K
14:32 494.54 494.54 494.50 494.50 104.4K
14:33 494.43 494.57 494.35 494.35 45.3K
14:34 494.44 494.44 494.26 494.26 56.6K
14:35 494.31 494.31 494.26 494.27 54.7K
14:36 494.22 494.24 494.20 494.24 54.6K
14:37 494.20 494.25 494.20 494.25 97.9K
14:38 494.26 494.37 494.23 494.31 91.1K
14:39 494.17 494.31 494.03 494.03 84.7K
14:40 494.25 494.31 494.15 494.31 196.9K
14:41 494.45 494.53 494.44 494.50 182.8K
14:42 494.51 494.56 494.48 494.48 176.4K
14:43 494.54 494.54 494.48 494.48 159.8K
14:44 494.47 494.58 494.46 494.58 207.9K
14:45 494.51 494.63 494.51 494.52 130.7K
14:46 494.58 494.60 494.52 494.52 177.8K
14:47 494.39 494.64 494.39 494.48 140.5K
14:48 494.32 494.63 494.32 494.53 196.6K
14:49 494.51 494.52 494.47 494.52 307.8K
14:50 494.42 494.71 494.42 494.71 165.5K
14:51 494.68 494.68 494.59 494.59 92.4K
14:52 494.47 494.47 494.26 494.31 242.8K
14:53 494.19 494.21 494.14 494.21 370.5K
14:54 494.23 494.32 494.23 494.32 241.5K
14:55 494.13 494.37 494.13 494.32 339.2K
14:56 494.26 494.26 494.14 494.14 291.6K
14:57 494.24 494.35 494.22 494.25 273.2K
14:58 494.26 494.43 494.19 494.43 377.5K
14:59 494.48 494.48 494.23 494.28 6,257.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar