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
08:30 494.65 494.65 493.22 493.22 1,737.5K
08:31 493.19 493.23 493.09 493.09 158.4K
08:32 492.99 492.99 492.88 492.89 142.6K
08:33 492.78 492.94 492.78 492.94 88.6K
08:34 492.88 493.28 492.88 493.28 89.9K
08:35 493.17 493.29 493.01 493.29 287.9K
08:36 493.20 493.27 493.16 493.27 320.9K
08:37 492.92 492.92 492.59 492.59 474.3K
08:38 492.37 492.42 492.18 492.21 138.4K
08:39 492.68 492.79 492.31 492.31 158.3K
08:40 492.27 492.79 492.27 492.79 229.8K
08:41 492.78 492.91 492.74 492.91 170.9K
08:42 492.90 492.96 492.90 492.91 168.4K
08:43 492.98 494.51 492.98 494.39 427.0K
08:44 494.27 495.58 494.27 495.58 257.5K
08:45 495.66 496.07 495.66 495.90 330.7K
08:46 495.49 495.68 495.27 495.60 136.4K
08:47 495.62 495.62 495.22 495.22 192.4K
08:48 495.17 495.32 495.08 495.08 103.6K
08:49 495.01 495.01 494.96 494.99 93.3K
08:50 494.79 494.79 494.53 494.55 183.4K
08:51 494.57 494.71 494.57 494.68 85.1K
08:52 494.76 494.81 494.76 494.78 229.7K
08:53 494.79 494.79 494.55 494.68 224.4K
08:54 494.69 494.69 494.53 494.53 236.6K
08:55 494.57 494.80 494.55 494.80 74.5K
08:56 494.92 494.92 494.70 494.80 260.2K
08:57 494.73 494.73 494.61 494.61 150.8K
08:58 494.69 494.74 494.64 494.64 57.1K
08:59 494.67 494.73 494.63 494.63 361.2K
09:00 494.63 494.63 494.25 494.25 536.8K
09:01 494.58 494.58 494.07 494.39 838.1K
09:02 494.52 494.75 494.46 494.66 226.2K
09:03 494.56 494.60 494.47 494.49 113.6K
09:04 494.48 494.55 494.39 494.55 99.0K
09:05 494.57 494.57 494.46 494.46 1,440.8K
09:06 494.48 494.57 494.45 494.45 113.1K
09:07 494.48 494.48 494.04 494.04 305.1K
09:08 494.25 494.26 494.11 494.20 161.2K
09:09 494.19 494.31 494.15 494.31 294.3K
09:10 494.18 494.21 494.12 494.21 101.3K
09:11 494.22 494.42 494.22 494.41 2,572.9K
09:12 494.57 494.63 494.56 494.60 111.6K
09:13 494.60 494.68 494.49 494.68 64.0K
09:14 494.74 494.93 494.74 494.84 3,602.1K
09:15 494.83 495.11 494.83 495.11 1,555.9K
09:16 495.18 495.27 495.18 495.27 86.2K
09:17 495.30 495.30 495.17 495.23 140.6K
09:18 495.16 495.26 495.02 495.02 83.3K
09:19 495.08 495.43 495.08 495.40 173.5K
09:20 495.42 495.58 495.42 495.58 199.7K
09:21 495.69 495.69 495.49 495.49 205.1K
09:22 495.48 495.73 495.48 495.59 181.0K
09:23 495.60 495.65 495.50 495.52 113.9K
09:24 495.46 495.46 495.43 495.43 59.8K
09:25 495.48 495.52 495.41 495.45 91.9K
09:26 495.46 495.51 495.40 495.40 69.9K
09:27 495.35 495.35 495.16 495.22 145.5K
09:28 495.23 495.32 495.23 495.32 219.8K
09:29 495.29 495.37 495.29 495.37 494.5K
09:30 495.91 496.52 495.78 496.43 403.2K
09:31 496.53 496.55 496.37 496.38 155.9K
09:32 496.45 496.67 496.39 496.67 215.7K
09:33 496.47 496.47 496.35 496.41 92.8K
09:34 496.46 496.51 496.45 496.51 250.0K
09:35 496.49 496.54 496.48 496.48 169.6K
09:36 496.43 496.47 496.25 496.25 133.5K
09:37 496.22 496.54 496.21 496.54 245.7K
09:38 496.57 496.81 496.57 496.75 867.0K
09:39 496.80 496.80 496.66 496.72 188.8K
09:40 496.89 496.92 496.82 496.92 84.1K
09:41 496.95 497.06 496.95 496.99 220.7K
09:42 497.00 497.00 496.89 496.99 165.7K
09:43 497.00 497.00 496.95 497.00 90.6K
09:44 496.97 496.98 496.88 496.88 365.6K
09:45 496.64 496.75 496.56 496.56 244.7K
09:46 496.59 496.59 496.49 496.56 326.9K
09:47 496.57 496.57 496.35 496.35 1,587.2K
09:48 496.31 496.44 496.31 496.44 261.9K
09:49 496.43 496.43 496.34 496.35 96.6K
09:50 496.61 496.85 496.61 496.85 248.0K
09:51 496.90 497.08 496.84 497.08 415.0K
09:52 497.01 497.01 496.91 496.94 134.1K
09:53 496.92 496.98 496.92 496.98 258.9K
09:54 497.05 497.08 496.86 496.86 360.6K
09:55 496.86 496.86 496.77 496.83 278.1K
09:56 496.76 496.87 496.76 496.86 208.9K
09:57 497.01 497.06 496.96 497.06 335.3K
09:58 497.08 497.12 497.06 497.12 401.8K
09:59 497.05 497.05 496.84 496.96 518.0K
10:00 496.92 497.00 496.89 496.89 460.0K
10:01 496.89 496.93 496.79 496.79 124.1K
10:02 496.76 496.76 496.65 496.65 257.9K
10:03 496.57 496.64 496.57 496.63 210.5K
10:04 496.59 497.04 496.59 497.01 359.1K
10:05 497.03 497.08 496.99 496.99 129.2K
10:06 496.99 497.37 496.99 497.28 565.7K
10:07 497.22 497.31 497.22 497.31 427.8K
10:08 497.30 497.30 497.01 497.01 205.1K
10:09 497.02 497.02 496.96 496.96 326.5K
10:10 496.92 496.92 496.71 496.71 237.1K
10:11 496.74 496.95 496.74 496.79 2,245.3K
10:12 496.72 496.88 496.72 496.88 222.5K
10:13 496.99 496.99 496.90 496.90 1,307.0K
10:14 496.90 496.95 496.85 496.85 304.8K
10:15 496.86 496.86 496.81 496.81 185.1K
10:16 496.75 496.75 496.68 496.68 106.0K
10:17 496.70 496.72 496.67 496.72 181.3K
10:18 496.69 496.83 496.66 496.83 160.6K
10:19 496.76 496.88 496.76 496.88 133.7K
10:20 496.88 496.95 496.88 496.91 171.8K
10:21 496.89 497.04 496.89 497.04 271.6K
10:22 497.61 497.69 497.39 497.52 359.4K
10:23 497.46 497.52 497.43 497.50 319.9K
10:24 497.61 497.61 497.31 497.37 656.2K
10:25 497.33 497.36 497.32 497.32 193.7K
10:26 497.27 497.41 497.27 497.39 191.2K
10:27 497.31 497.55 497.27 497.55 432.4K
10:28 497.49 497.49 497.35 497.35 294.2K
10:29 497.37 497.52 497.37 497.52 98.0K
10:30 497.49 497.58 497.31 497.31 299.0K
10:31 497.31 497.33 497.26 497.33 162.7K
10:32 497.63 497.63 497.45 497.45 437.1K
10:33 497.47 497.47 497.39 497.45 143.3K
10:34 497.49 497.57 497.45 497.45 153.0K
10:35 497.63 497.80 497.44 497.80 452.1K
10:36 497.73 497.80 497.70 497.70 136.9K
10:37 497.72 497.72 497.60 497.70 99.3K
10:38 497.69 497.69 497.53 497.53 17.3K
10:39 497.52 497.52 497.21 497.22 248.3K
10:40 497.18 497.27 497.18 497.27 205.7K
10:41 497.29 497.29 497.23 497.24 204.3K
10:42 497.35 497.35 497.19 497.19 141.5K
10:43 497.14 497.75 497.14 497.75 423.3K
10:44 497.66 497.68 497.62 497.67 476.4K
10:45 497.62 498.19 497.62 498.19 630.6K
10:46 498.02 498.02 497.98 498.01 345.1K
10:47 497.98 497.98 497.90 497.90 192.5K
10:48 497.99 498.07 497.96 498.07 445.3K
10:49 498.10 498.12 497.96 497.96 249.5K
10:50 497.95 497.95 497.83 497.84 286.4K
10:51 497.90 497.90 497.69 497.71 300.7K
10:52 497.75 497.81 497.75 497.81 151.1K
10:53 497.81 497.89 497.78 497.78 1,154.8K
10:54 497.76 497.77 497.70 497.70 217.9K
10:55 497.66 497.78 497.66 497.77 762.2K
10:56 497.79 497.98 497.78 497.98 444.7K
10:57 497.88 498.00 497.88 498.00 182.3K
10:58 498.05 498.05 497.95 497.95 286.5K
10:59 497.97 498.10 497.97 498.06 235.0K
11:00 498.02 498.02 497.95 498.01 181.2K
11:01 498.02 498.02 497.87 497.87 175.1K
11:02 497.92 498.07 497.92 498.07 263.0K
11:03 498.10 498.25 498.10 498.25 113.1K
11:04 498.19 498.19 497.98 497.98 205.6K
11:05 498.00 498.15 497.96 498.15 150.6K
11:06 498.18 498.18 498.16 498.16 153.7K
11:07 498.08 498.14 497.95 497.95 267.1K
11:08 498.08 498.31 498.08 498.31 386.2K
11:09 498.29 498.29 498.25 498.25 180.2K
11:10 498.19 498.26 498.16 498.16 230.0K
11:11 498.12 498.26 498.10 498.26 157.7K
11:12 498.15 498.19 498.14 498.15 210.2K
11:13 498.24 498.25 498.12 498.12 140.5K
11:14 498.07 498.16 498.07 498.15 121.2K
11:15 498.12 498.15 498.06 498.06 117.2K
11:16 497.95 497.98 497.95 497.98 186.9K
11:17 497.97 497.97 497.90 497.92 444.0K
11:18 497.90 497.97 497.82 497.97 212.9K
11:19 498.01 498.13 498.01 498.10 215.1K
11:20 498.07 498.07 498.03 498.06 119.8K
11:21 497.97 497.97 497.89 497.89 643.5K
11:22 497.86 498.04 497.85 498.04 297.9K
11:23 497.96 498.49 497.96 498.49 379.2K
11:24 498.52 498.52 498.36 498.36 166.1K
11:25 498.40 498.40 498.28 498.28 370.8K
11:26 498.21 498.26 498.21 498.23 687.2K
11:27 498.29 498.29 498.18 498.23 689.0K
11:28 498.20 498.38 498.20 498.38 1,918.5K
11:29 498.36 498.36 498.29 498.33 162.1K
11:30 498.29 498.29 498.24 498.24 136.5K
11:31 498.33 498.42 498.29 498.42 187.9K
11:32 498.41 498.47 498.37 498.46 186.0K
11:33 498.32 498.32 498.29 498.29 133.3K
11:34 498.32 498.39 498.32 498.38 545.8K
11:35 498.36 498.39 498.33 498.33 620.0K
11:36 498.29 498.29 498.19 498.19 353.3K
11:37 498.14 498.14 498.02 498.02 2,323.1K
11:38 498.01 498.06 497.98 497.98 99.1K
11:39 497.89 497.89 497.81 497.87 176.7K
11:40 497.87 497.89 497.86 497.86 1,560.5K
11:41 497.86 498.00 497.86 497.95 2,041.6K
11:42 497.92 497.95 497.92 497.95 1,210.2K
11:43 497.94 497.96 497.88 497.88 407.4K
11:44 497.86 497.90 497.83 497.83 472.2K
11:45 497.78 498.06 497.78 498.05 428.3K
11:46 498.00 498.07 497.90 497.90 183.0K
11:47 497.90 498.08 497.90 497.97 219.8K
11:48 497.88 497.88 497.79 497.79 103.0K
11:49 497.79 497.79 497.68 497.71 171.7K
11:50 497.80 497.80 497.57 497.57 200.5K
11:51 497.60 497.77 497.57 497.77 377.0K
11:52 497.77 498.14 497.77 498.14 390.3K
11:53 498.08 498.15 498.04 498.11 181.8K
11:54 498.03 498.06 497.98 497.98 396.6K
11:55 497.98 498.02 497.85 497.85 238.9K
11:56 497.81 497.92 497.81 497.91 196.2K
11:57 497.83 497.84 497.80 497.80 163.4K
11:58 497.77 497.84 497.77 497.79 121.0K
11:59 497.78 497.86 497.78 497.85 366.2K
12:00 497.90 498.06 497.90 498.06 187.4K
12:01 498.08 498.13 497.94 497.94 360.9K
12:02 497.97 497.97 497.83 497.88 288.5K
12:03 497.94 497.94 497.77 497.77 269.4K
12:04 497.72 497.80 497.72 497.80 329.6K
12:05 497.90 497.92 497.89 497.89 155.3K
12:06 497.88 497.88 497.73 497.73 232.0K
12:07 497.69 497.80 497.69 497.72 273.9K
12:08 497.65 497.71 497.65 497.69 1,784.3K
12:09 497.64 497.69 497.64 497.64 163.6K
12:10 497.59 497.59 497.50 497.55 141.3K
12:11 497.58 497.60 497.49 497.51 267.6K
12:12 497.48 497.66 497.48 497.66 130.0K
12:13 497.67 497.67 497.61 497.61 138.5K
12:14 497.64 497.91 497.64 497.91 664.8K
12:15 497.95 497.95 497.84 497.84 149.9K
12:16 497.82 497.82 497.73 497.73 121.5K
12:17 497.73 497.73 497.60 497.60 138.1K
12:18 497.67 497.69 497.53 497.53 119.8K
12:19 497.50 497.51 497.47 497.51 153.7K
12:20 497.50 497.56 497.50 497.52 967.2K
12:21 497.54 497.64 497.53 497.60 176.2K
12:22 497.57 497.63 497.57 497.63 100.6K
12:23 497.64 497.64 497.49 497.49 142.5K
12:24 497.54 497.58 497.46 497.46 113.0K
12:25 497.53 497.53 497.38 497.38 363.1K
12:26 497.38 497.45 497.38 497.41 239.0K
12:27 497.44 497.49 497.39 497.39 125.1K
12:28 497.43 497.43 497.30 497.30 2,644.2K
12:29 497.25 497.30 497.25 497.26 572.9K
12:30 497.25 497.25 497.15 497.19 129.9K
12:31 497.16 497.20 497.16 497.17 105.3K
12:32 497.21 497.21 497.13 497.20 140.5K
12:33 497.28 497.31 497.28 497.30 230.9K
12:34 497.28 497.28 497.19 497.19 130.5K
12:35 497.22 497.26 497.16 497.16 195.6K
12:36 497.18 497.20 497.06 497.20 343.0K
12:37 497.30 497.30 497.20 497.20 194.7K
12:38 497.33 497.33 497.14 497.14 127.6K
12:39 497.10 497.10 497.03 497.04 118.0K
12:40 497.01 497.01 496.95 496.98 134.9K
12:41 496.98 497.00 496.95 497.00 110.5K
12:42 497.00 497.00 496.85 496.85 164.9K
12:43 496.88 496.98 496.88 496.98 160.5K
12:44 496.95 496.95 496.86 496.86 82.4K
12:45 496.81 496.81 496.78 496.78 99.9K
12:46 496.70 496.70 496.62 496.62 103.9K
12:47 496.59 496.60 496.52 496.54 227.2K
12:48 496.64 496.64 496.58 496.58 150.2K
12:49 496.55 496.55 496.47 496.47 119.0K
12:50 496.43 496.53 496.43 496.53 401.8K
12:51 496.50 496.59 496.50 496.59 1,817.6K
12:52 496.55 496.55 496.50 496.50 223.9K
12:53 496.55 496.56 496.49 496.56 301.0K
12:54 496.57 496.65 496.57 496.65 280.9K
12:55 496.67 496.67 496.61 496.61 233.6K
12:56 496.62 496.68 496.62 496.68 144.8K
12:57 496.72 496.88 496.72 496.88 246.1K
12:58 496.89 496.89 496.84 496.88 346.3K
12:59 496.91 496.92 496.83 496.84 146.3K
13:00 496.86 497.04 496.86 497.04 263.8K
13:01 497.07 497.08 497.01 497.01 149.4K
13:02 496.97 497.04 496.97 497.04 272.4K
13:03 497.10 497.24 496.97 497.24 232.0K
13:04 497.17 497.20 497.09 497.09 285.0K
13:05 497.13 497.13 497.04 497.08 180.2K
13:06 497.04 497.14 497.00 497.14 946.2K
13:07 497.12 497.12 497.00 497.00 188.9K
13:08 496.97 497.04 496.97 496.97 154.7K
13:09 496.99 497.01 496.81 496.81 2,494.6K
13:10 496.80 496.80 496.74 496.74 381.7K
13:11 496.68 496.68 496.58 496.65 367.9K
13:12 496.62 496.62 496.55 496.55 173.8K
13:13 496.54 496.54 496.45 496.45 124.6K
13:14 496.36 496.42 496.35 496.35 121.2K
13:15 496.37 496.48 496.35 496.45 133.4K
13:16 496.51 496.61 496.51 496.61 163.9K
13:17 496.63 496.67 496.62 496.62 111.3K
13:18 496.58 496.64 496.56 496.60 173.5K
13:19 496.64 496.64 496.56 496.60 176.5K
13:20 496.53 496.54 496.47 496.54 132.6K
13:21 496.49 496.49 496.44 496.49 130.2K
13:22 496.45 496.51 496.45 496.49 240.0K
13:23 496.46 496.46 496.42 496.43 164.6K
13:24 496.53 496.57 496.52 496.55 256.1K
13:25 496.57 496.62 496.57 496.61 196.4K
13:26 496.57 496.57 496.50 496.50 216.3K
13:27 496.47 496.47 496.36 496.40 162.5K
13:28 496.36 496.36 496.24 496.24 425.5K
13:29 496.23 496.26 496.21 496.25 4,247.9K
13:30 496.25 496.31 496.19 496.19 282.0K
13:31 496.26 496.46 496.26 496.46 114.4K
13:32 496.44 496.44 496.33 496.33 171.2K
13:33 496.43 496.43 496.38 496.38 130.5K
13:34 496.48 496.48 496.37 496.46 137.8K
13:35 496.38 496.38 496.32 496.32 791.1K
13:36 496.35 496.39 496.30 496.30 2,126.5K
13:37 496.26 496.30 496.26 496.30 301.0K
13:38 496.31 496.36 496.31 496.36 41.9K
13:39 496.32 496.35 496.25 496.25 218.3K
13:40 496.23 496.32 496.21 496.32 213.3K
13:41 496.28 496.28 496.21 496.26 302.4K
13:42 496.22 496.26 496.13 496.13 999.2K
13:43 496.13 496.20 496.13 496.19 383.5K
13:44 496.20 496.32 496.20 496.32 279.8K
13:45 496.30 496.32 496.23 496.31 193.8K
13:46 496.30 496.36 496.30 496.36 189.4K
13:47 496.36 496.39 496.34 496.39 320.3K
13:48 496.34 496.42 496.34 496.37 148.2K
13:49 496.40 496.54 496.40 496.50 702.3K
13:50 496.45 496.60 496.45 496.60 165.6K
13:51 496.57 496.57 496.38 496.38 526.6K
13:52 496.43 496.43 496.27 496.43 193.4K
13:53 496.48 496.54 496.45 496.54 436.3K
13:54 496.52 496.55 496.50 496.50 168.2K
13:55 496.47 496.47 496.26 496.29 144.1K
13:56 496.31 496.32 496.29 496.32 173.3K
13:57 496.39 496.39 496.28 496.32 263.1K
13:58 496.21 496.21 496.09 496.09 165.4K
13:59 496.20 496.22 496.14 496.14 986.7K
14:00 496.11 496.23 496.11 496.11 234.8K
14:01 496.17 496.22 496.04 496.04 201.7K
14:02 496.07 496.09 496.02 496.09 482.7K
14:03 496.09 496.09 495.98 496.01 190.1K
14:04 496.00 496.00 495.92 495.92 259.5K
14:05 495.86 495.88 495.85 495.88 411.6K
14:06 495.94 495.94 495.73 495.73 199.5K
14:07 495.81 495.81 495.72 495.72 225.5K
14:08 495.72 495.73 495.71 495.73 192.2K
14:09 495.75 495.89 495.75 495.85 420.9K
14:10 495.75 495.77 495.62 495.77 219.7K
14:11 495.76 495.84 495.76 495.83 220.4K
14:12 495.82 495.82 495.72 495.72 168.7K
14:13 495.67 495.75 495.67 495.71 137.7K
14:14 495.77 495.94 495.69 495.94 202.1K
14:15 495.94 496.01 495.90 495.96 986.7K
14:16 496.02 496.02 495.94 495.94 133.9K
14:17 495.91 495.91 495.83 495.83 272.6K
14:18 495.76 495.77 495.68 495.68 348.1K
14:19 495.97 495.97 495.89 495.92 849.9K
14:20 495.87 496.05 495.87 496.05 351.1K
14:21 496.11 496.11 496.06 496.10 198.4K
14:22 496.01 496.03 495.88 495.88 240.9K
14:23 495.84 495.91 495.84 495.84 324.7K
14:24 496.05 496.05 495.95 495.95 328.6K
14:25 495.91 495.96 495.89 495.96 207.4K
14:26 495.98 495.98 495.87 495.87 152.2K
14:27 495.86 495.90 495.85 495.90 145.3K
14:28 495.89 495.89 495.79 495.79 179.9K
14:29 495.87 495.97 495.87 495.97 286.2K
14:30 495.93 496.07 495.93 496.07 326.8K
14:31 496.02 496.11 496.02 496.11 352.6K
14:32 496.04 496.04 495.99 495.99 265.5K
14:33 496.04 496.19 496.03 496.15 412.5K
14:34 496.23 496.26 496.23 496.26 1,625.5K
14:35 496.22 496.22 496.17 496.20 445.4K
14:36 496.17 496.17 496.07 496.07 337.4K
14:37 496.06 496.06 495.97 495.97 382.3K
14:38 495.98 495.98 495.91 495.91 353.8K
14:39 495.83 495.94 495.81 495.94 885.1K
14:40 496.11 496.34 496.11 496.34 1,751.6K
14:41 496.47 496.62 496.46 496.62 1,153.9K
14:42 496.69 496.69 496.29 496.29 1,843.0K
14:43 496.30 496.31 496.28 496.31 1,666.7K
14:44 496.41 496.48 496.32 496.32 1,595.3K
14:45 496.32 496.36 496.24 496.36 1,897.4K
14:46 496.26 496.37 496.23 496.23 1,567.0K
14:47 496.37 496.48 496.37 496.48 2,281.1K
14:48 496.39 496.39 496.28 496.28 1,461.3K
14:49 496.31 496.31 496.11 496.23 1,872.1K
14:50 496.33 496.40 496.31 496.40 1,972.0K
14:51 496.37 496.43 496.35 496.43 1,637.0K
14:52 496.42 496.54 496.42 496.54 2,739.4K
14:53 496.56 496.56 496.49 496.49 1,689.0K
14:54 496.48 496.51 496.48 496.50 1,989.7K
14:55 496.49 496.51 496.39 496.51 2,121.5K
14:56 496.50 496.72 496.50 496.72 1,379.7K
14:57 496.69 496.72 496.69 496.70 1,665.2K
14:58 496.72 496.83 496.72 496.83 2,054.3K
14:59 496.80 497.21 496.67 497.21 96,579.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar