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
08:30 492.67 492.84 492.13 492.13 448.8K
08:31 491.98 491.98 491.25 491.49 72.5K
08:32 491.59 491.59 491.29 491.29 71.8K
08:33 491.24 491.50 491.14 491.14 107.4K
08:34 490.97 490.97 490.57 490.64 96.5K
08:35 490.71 490.95 490.68 490.68 101.5K
08:36 490.59 491.83 490.59 491.45 285.8K
08:37 491.42 492.55 491.35 492.55 113.9K
08:38 492.35 492.56 492.26 492.26 48.7K
08:39 491.80 492.48 491.76 492.48 162.0K
08:40 493.09 493.09 492.71 492.71 184.0K
08:41 492.49 492.50 492.30 492.30 193.0K
08:42 492.27 492.67 492.27 492.52 229.7K
08:43 493.07 493.16 492.86 492.86 324.0K
08:44 492.83 492.84 492.30 492.30 43.7K
08:45 492.45 493.16 492.45 493.12 156.5K
08:46 492.83 492.83 492.64 492.69 352.4K
08:47 492.93 493.16 492.84 492.87 389.9K
08:48 493.60 493.60 493.23 493.29 416.8K
08:49 493.21 493.21 492.97 492.97 287.6K
08:50 493.64 493.88 493.43 493.88 759.1K
08:51 494.16 494.27 494.11 494.20 77.3K
08:52 493.92 494.73 493.92 494.73 3,485.4K
08:53 494.42 495.26 494.42 494.89 153.8K
08:54 494.75 495.16 494.75 494.79 646.1K
08:55 494.69 494.77 494.15 494.15 139.6K
08:56 494.42 494.42 494.14 494.32 231.6K
08:57 494.00 494.56 493.91 494.56 402.5K
08:58 494.31 494.31 494.07 494.07 204.1K
08:59 493.91 494.05 493.76 494.05 174.4K
09:00 494.22 494.66 494.22 494.54 221.8K
09:01 494.47 495.11 494.18 495.11 499.0K
09:02 495.04 495.04 494.69 494.69 158.1K
09:03 495.41 495.46 495.16 495.46 342.0K
09:04 495.35 495.59 495.16 495.30 136.3K
09:05 495.83 496.03 495.74 496.03 400.4K
09:06 495.97 495.97 495.76 495.76 37.5K
09:07 495.94 495.94 495.39 495.39 494.4K
09:08 495.22 495.31 495.02 495.02 77.5K
09:09 494.72 494.72 494.37 494.37 281.4K
09:10 494.25 494.66 494.13 494.66 148.6K
09:11 494.66 495.07 494.46 495.07 716.1K
09:12 495.37 495.37 495.12 495.25 161.8K
09:13 495.07 495.32 494.98 495.32 68.3K
09:14 495.87 495.87 495.56 495.56 291.1K
09:15 495.64 495.64 495.32 495.37 188.5K
09:16 495.34 495.63 495.17 495.61 690.2K
09:17 495.69 495.69 495.36 495.36 87.9K
09:18 495.41 496.13 495.38 496.13 264.5K
09:19 496.04 496.04 495.62 495.62 203.9K
09:20 495.53 496.19 495.53 496.02 614.2K
09:21 495.77 495.77 495.59 495.65 112.0K
09:22 495.50 495.50 495.32 495.32 99.7K
09:23 495.18 495.18 494.84 494.84 292.5K
09:24 494.75 494.83 494.49 494.83 233.4K
09:25 495.44 495.44 494.99 494.99 498.8K
09:26 495.09 495.40 494.86 495.40 304.4K
09:27 495.62 495.76 495.62 495.69 391.2K
09:28 495.58 496.24 495.58 496.18 621.8K
09:29 495.88 496.01 495.85 495.97 391.6K
09:30 496.43 496.65 496.33 496.65 401.7K
09:31 496.37 496.69 496.20 496.53 263.4K
09:32 496.45 496.94 496.45 496.79 247.2K
09:33 496.60 496.60 496.30 496.54 324.7K
09:34 496.62 496.62 496.25 496.25 189.7K
09:35 496.21 496.21 496.04 496.04 75.5K
09:36 496.04 496.04 495.71 495.71 197.5K
09:37 496.33 496.33 495.92 495.92 643.9K
09:38 495.71 495.78 495.54 495.78 99.2K
09:39 495.70 495.76 495.55 495.55 578.0K
09:40 495.51 495.51 495.38 495.46 157.9K
09:41 495.23 495.35 495.19 495.35 77.4K
09:42 495.16 495.16 495.10 495.10 217.3K
09:43 495.05 495.32 494.92 495.32 187.5K
09:44 495.13 495.15 495.03 495.03 216.5K
09:45 495.04 495.04 494.76 494.78 128.5K
09:46 494.67 494.67 494.54 494.54 382.7K
09:47 494.35 494.38 494.18 494.18 255.3K
09:48 494.22 494.22 494.09 494.14 301.3K
09:49 494.13 494.28 494.13 494.19 172.9K
09:50 494.18 494.27 494.18 494.27 168.7K
09:51 494.17 494.56 494.09 494.56 270.3K
09:52 494.60 494.79 494.58 494.58 90.7K
09:53 494.62 494.78 494.62 494.78 351.9K
09:54 494.70 494.75 494.70 494.73 1,786.2K
09:55 494.43 494.56 494.43 494.48 173.2K
09:56 494.46 494.50 494.46 494.50 256.4K
09:57 494.41 494.44 494.36 494.36 149.3K
09:58 494.39 494.39 494.16 494.16 263.0K
09:59 494.19 494.54 494.19 494.54 184.6K
10:00 494.54 494.54 494.46 494.52 153.1K
10:01 494.29 494.29 494.11 494.11 887.9K
10:02 494.09 494.11 493.95 493.95 86.8K
10:03 494.03 494.16 494.03 494.16 492.8K
10:04 494.07 494.10 494.02 494.10 126.7K
10:05 494.11 494.25 494.11 494.25 91.8K
10:06 494.33 494.76 494.33 494.76 191.9K
10:07 494.67 494.67 494.53 494.54 163.2K
10:08 494.56 494.62 494.47 494.47 78.8K
10:09 494.42 494.42 494.23 494.23 392.8K
10:10 494.23 494.23 494.15 494.20 264.9K
10:11 494.17 494.17 494.03 494.03 65.2K
10:12 494.01 494.01 493.89 493.89 139.5K
10:13 493.87 493.92 493.87 493.87 543.7K
10:14 493.90 493.90 493.84 493.84 5,550.0K
10:15 493.84 493.89 493.82 493.82 144.5K
10:16 493.80 493.98 493.80 493.98 152.4K
10:17 493.94 493.98 493.94 493.97 155.7K
10:18 493.98 493.98 493.89 493.98 1,068.0K
10:19 493.99 494.06 493.99 494.05 118.3K
10:20 493.95 494.11 493.95 494.11 70.8K
10:21 494.01 494.01 493.84 493.94 406.6K
10:22 493.87 493.87 493.64 493.72 346.0K
10:23 493.70 493.70 493.65 493.67 103.7K
10:24 493.62 493.63 493.57 493.57 394.1K
10:25 493.61 493.61 493.38 493.38 142.8K
10:26 493.30 493.30 493.18 493.18 184.8K
10:27 493.13 493.13 493.09 493.09 152.8K
10:28 493.07 493.22 493.07 493.19 201.9K
10:29 493.15 493.15 493.01 493.01 122.8K
10:30 493.13 493.13 492.90 492.90 126.9K
10:31 492.74 492.84 492.65 492.84 113.6K
10:32 492.84 492.84 492.66 492.66 123.7K
10:33 492.79 492.79 492.68 492.68 191.5K
10:34 492.74 492.74 492.43 492.43 178.3K
10:35 492.46 492.62 492.46 492.62 675.5K
10:36 492.62 492.67 492.62 492.67 114.6K
10:37 492.73 492.73 492.56 492.56 293.8K
10:38 492.63 492.63 492.57 492.63 534.6K
10:39 492.61 492.62 492.58 492.62 126.0K
10:40 492.59 492.59 492.46 492.51 668.5K
10:41 492.45 492.57 492.31 492.37 126.6K
10:42 492.43 492.43 492.30 492.30 210.6K
10:43 492.44 492.51 492.35 492.35 97.8K
10:44 492.42 492.42 492.16 492.16 174.9K
10:45 492.15 492.25 492.02 492.25 806.8K
10:46 492.22 492.22 492.11 492.14 120.5K
10:47 492.14 492.67 492.14 492.67 160.1K
10:48 493.03 493.54 493.03 493.54 2,453.7K
10:49 493.42 493.42 493.24 493.24 137.8K
10:50 493.09 493.40 493.09 493.39 411.1K
10:51 493.55 493.71 493.55 493.57 381.9K
10:52 493.60 494.28 493.60 494.14 545.8K
10:53 494.09 494.71 494.09 494.71 364.7K
10:54 494.71 495.31 494.61 495.31 597.5K
10:55 495.17 495.20 494.88 494.88 152.3K
10:56 494.86 494.86 494.68 494.68 356.9K
10:57 494.63 495.00 494.63 494.82 275.5K
10:58 495.07 495.07 494.91 494.91 166.7K
10:59 494.86 494.86 494.61 494.72 177.9K
11:00 494.84 495.09 494.84 495.05 245.6K
11:01 495.02 495.02 494.75 494.75 127.3K
11:02 494.84 495.02 494.83 495.01 225.1K
11:03 494.94 495.06 494.75 495.06 208.7K
11:04 494.88 494.91 494.76 494.76 286.2K
11:05 494.61 494.70 494.57 494.60 431.5K
11:06 494.65 495.04 494.58 494.98 183.8K
11:07 495.30 495.77 495.30 495.73 594.9K
11:08 495.70 495.88 495.64 495.64 279.1K
11:09 495.78 495.94 495.78 495.94 728.5K
11:10 495.70 495.96 495.70 495.88 223.7K
11:11 495.75 496.25 495.75 496.25 456.4K
11:12 496.29 496.38 496.20 496.31 406.2K
11:13 496.20 496.38 496.14 496.38 341.3K
11:14 496.15 496.21 495.84 495.84 228.4K
11:15 495.62 495.63 495.36 495.36 153.1K
11:16 495.29 495.29 494.68 494.68 348.5K
11:17 494.52 494.52 494.35 494.48 155.5K
11:18 494.34 494.34 494.20 494.30 417.5K
11:19 494.14 494.14 493.76 493.76 140.1K
11:20 493.82 493.82 493.66 493.74 147.8K
11:21 493.66 493.79 493.66 493.76 101.1K
11:22 493.72 493.73 493.61 493.67 113.7K
11:23 493.56 493.78 493.56 493.78 168.5K
11:24 493.74 493.76 493.66 493.66 178.3K
11:25 493.58 493.64 493.58 493.64 119.5K
11:26 493.70 493.70 493.50 493.57 522.2K
11:27 493.54 493.54 493.47 493.47 83.3K
11:28 493.36 493.46 493.35 493.36 310.4K
11:29 493.46 493.58 493.41 493.41 234.0K
11:30 493.40 493.49 493.40 493.48 130.0K
11:31 493.46 493.58 493.46 493.58 103.8K
11:32 493.30 493.35 493.27 493.35 116.1K
11:33 493.26 493.26 493.18 493.24 172.2K
11:34 493.28 493.28 493.17 493.21 135.5K
11:35 493.27 493.36 493.24 493.29 158.0K
11:36 493.38 493.38 493.28 493.28 118.0K
11:37 493.24 493.44 493.24 493.44 187.1K
11:38 493.39 493.39 493.13 493.16 199.8K
11:39 493.12 493.22 493.12 493.14 223.0K
11:40 493.34 493.44 493.34 493.35 238.7K
11:41 493.41 493.58 493.41 493.58 109.6K
11:42 493.60 493.60 493.41 493.41 244.3K
11:43 493.45 493.46 493.29 493.29 142.8K
11:44 493.30 493.58 493.30 493.58 149.8K
11:45 493.60 493.60 493.53 493.55 132.0K
11:46 493.56 493.56 493.44 493.47 172.7K
11:47 493.54 493.55 493.44 493.44 136.6K
11:48 493.38 493.57 493.38 493.55 126.0K
11:49 493.46 493.58 493.44 493.46 108.3K
11:50 493.46 493.46 493.35 493.35 139.0K
11:51 493.40 493.40 493.16 493.16 110.0K
11:52 493.33 493.33 493.21 493.25 277.5K
11:53 493.15 493.15 493.06 493.06 163.1K
11:54 493.17 493.17 492.97 492.97 100.4K
11:55 492.96 492.96 492.85 492.85 149.4K
11:56 492.87 492.87 492.77 492.77 180.2K
11:57 492.71 492.77 492.68 492.68 172.7K
11:58 492.67 492.67 492.63 492.66 119.6K
11:59 492.59 492.65 492.53 492.61 275.1K
12:00 492.50 492.76 492.50 492.76 182.5K
12:01 492.62 492.70 492.62 492.65 187.7K
12:02 492.68 492.82 492.68 492.81 135.6K
12:03 492.82 492.82 492.67 492.67 126.3K
12:04 492.87 492.87 492.84 492.84 252.3K
12:05 493.37 493.45 493.27 493.45 389.1K
12:06 493.43 493.43 493.19 493.19 235.1K
12:07 493.12 493.16 493.11 493.16 363.3K
12:08 493.11 493.16 492.97 492.97 416.4K
12:09 492.98 493.20 492.98 493.20 125.7K
12:10 493.13 493.13 492.94 492.94 195.6K
12:11 492.84 493.12 492.84 493.12 175.7K
12:12 493.16 493.16 492.86 492.86 372.3K
12:13 492.97 493.11 492.84 492.84 222.2K
12:14 493.06 493.27 493.06 493.27 222.9K
12:15 493.32 493.43 493.32 493.37 246.7K
12:16 493.39 493.39 493.25 493.26 206.0K
12:17 493.14 493.14 493.08 493.10 191.0K
12:18 493.09 493.11 493.05 493.11 152.1K
12:19 493.12 493.14 493.12 493.12 203.2K
12:20 493.19 493.19 492.97 493.06 202.9K
12:21 493.01 493.01 492.89 492.89 243.0K
12:22 492.85 492.87 492.69 492.69 257.7K
12:23 492.71 492.78 492.71 492.78 690.4K
12:24 492.78 492.78 492.72 492.73 200.3K
12:25 492.78 492.78 492.70 492.70 178.4K
12:26 492.69 492.77 492.69 492.69 322.2K
12:27 492.74 492.77 492.64 492.77 243.2K
12:28 492.83 493.10 492.83 493.10 174.5K
12:29 493.47 493.47 493.40 493.40 625.4K
12:30 493.19 493.20 492.98 493.07 289.6K
12:31 493.08 493.08 492.75 492.75 173.3K
12:32 493.39 493.39 493.22 493.22 265.3K
12:33 493.41 493.74 493.33 493.74 416.7K
12:34 494.20 494.20 494.00 494.00 231.7K
12:35 493.86 494.26 493.86 494.26 251.7K
12:36 494.27 494.27 494.08 494.08 164.3K
12:37 494.30 494.45 494.24 494.45 289.3K
12:38 494.51 494.51 494.39 494.42 280.7K
12:39 494.47 494.47 494.21 494.21 185.8K
12:40 494.13 494.14 494.02 494.14 270.0K
12:41 494.11 494.11 493.82 493.82 284.7K
12:42 494.04 494.04 493.85 493.85 278.0K
12:43 493.84 493.94 493.84 493.94 217.8K
12:44 493.92 493.93 493.82 493.82 151.6K
12:45 493.92 493.92 493.81 493.81 476.7K
12:46 493.74 493.74 493.67 493.67 860.6K
12:47 493.52 493.52 493.18 493.34 179.6K
12:48 493.42 493.53 493.42 493.53 309.2K
12:49 493.55 493.63 493.49 493.52 246.1K
12:50 493.54 493.60 493.54 493.60 201.2K
12:51 493.55 493.55 493.44 493.44 345.7K
12:52 493.30 493.41 493.30 493.34 170.5K
12:53 493.41 493.49 493.41 493.45 168.8K
12:54 493.36 493.63 493.36 493.63 251.3K
12:55 493.60 494.30 493.60 494.30 376.3K
12:56 494.37 494.51 494.27 494.27 148.1K
12:57 494.14 494.32 494.08 494.13 159.8K
12:58 494.10 494.18 494.03 494.06 317.4K
12:59 494.08 494.10 494.02 494.02 214.3K
13:00 493.89 494.11 493.89 494.11 168.5K
13:01 494.14 494.14 493.99 494.03 175.1K
13:02 494.03 494.04 494.00 494.04 165.7K
13:03 494.03 494.38 494.00 494.38 310.2K
13:04 494.42 494.46 494.40 494.40 129.4K
13:05 494.37 494.42 494.37 494.37 152.1K
13:06 494.31 494.49 494.31 494.49 176.2K
13:07 494.42 494.48 494.39 494.42 209.5K
13:08 494.33 494.37 494.33 494.37 155.6K
13:09 494.42 494.42 494.34 494.39 176.1K
13:10 494.34 494.43 494.19 494.19 365.6K
13:11 494.24 494.29 494.20 494.20 174.4K
13:12 494.28 494.38 494.28 494.38 178.5K
13:13 494.43 494.49 494.35 494.49 184.2K
13:14 494.84 494.85 494.77 494.77 335.5K
13:15 494.76 494.76 494.62 494.62 137.9K
13:16 494.69 494.74 494.69 494.70 179.0K
13:17 494.61 494.67 494.59 494.59 281.4K
13:18 494.56 494.68 494.56 494.68 201.2K
13:19 494.76 494.76 494.68 494.68 264.1K
13:20 494.67 494.85 494.67 494.85 290.7K
13:21 494.95 494.95 494.67 494.73 202.6K
13:22 494.61 494.78 494.59 494.75 217.6K
13:23 494.67 494.67 494.51 494.51 215.0K
13:24 494.60 494.63 494.58 494.61 202.8K
13:25 494.67 494.67 494.58 494.60 283.1K
13:26 494.56 494.56 494.47 494.47 215.4K
13:27 494.37 494.40 494.34 494.34 166.9K
13:28 494.36 494.36 494.33 494.36 450.6K
13:29 494.35 494.35 494.16 494.16 241.9K
13:30 494.20 494.20 494.03 494.10 173.7K
13:31 494.18 494.20 494.05 494.13 215.4K
13:32 494.10 494.25 494.07 494.07 348.7K
13:33 494.01 494.04 493.93 493.93 252.4K
13:34 493.91 494.05 493.91 494.00 248.2K
13:35 494.00 494.15 494.00 494.12 206.7K
13:36 494.08 494.08 494.05 494.07 222.1K
13:37 494.01 494.12 493.98 494.12 178.8K
13:38 494.08 494.11 493.92 493.92 247.2K
13:39 493.98 493.98 493.96 493.96 270.9K
13:40 493.95 494.05 493.95 494.05 219.0K
13:41 493.98 493.98 493.75 493.82 187.2K
13:42 493.77 493.88 493.76 493.76 198.7K
13:43 493.78 493.81 493.70 493.81 166.4K
13:44 493.76 493.90 493.76 493.76 202.1K
13:45 493.90 493.96 493.81 493.81 165.2K
13:46 493.72 493.87 493.72 493.77 218.3K
13:47 493.84 494.12 493.84 494.12 261.4K
13:48 494.25 494.36 494.25 494.36 328.1K
13:49 494.34 494.34 494.24 494.24 293.5K
13:50 494.24 494.29 494.20 494.20 242.3K
13:51 494.16 494.19 494.09 494.09 216.3K
13:52 494.07 494.10 494.03 494.03 174.7K
13:53 494.17 494.17 493.94 493.94 246.8K
13:54 494.00 494.00 493.89 493.89 489.7K
13:55 493.94 493.96 493.86 493.96 1,262.2K
13:56 493.96 494.00 493.84 493.84 348.2K
13:57 493.91 493.95 493.89 493.95 263.4K
13:58 493.85 493.91 493.85 493.86 380.2K
13:59 493.86 493.96 493.86 493.87 174.6K
14:00 493.84 493.85 493.84 493.85 194.4K
14:01 493.84 493.92 493.84 493.84 4,303.4K
14:02 493.82 493.82 493.64 493.64 122.6K
14:03 493.59 493.59 493.40 493.40 208.3K
14:04 493.52 493.55 493.48 493.48 132.0K
14:05 493.31 493.43 493.31 493.37 129.5K
14:06 493.36 493.36 493.25 493.25 123.5K
14:07 493.23 493.34 493.23 493.34 141.0K
14:08 493.31 493.32 493.30 493.30 153.7K
14:09 493.27 493.75 493.26 493.75 231.8K
14:10 493.98 494.26 493.94 494.18 354.7K
14:11 494.11 494.11 494.00 494.00 106.4K
14:12 494.03 494.03 493.88 493.88 119.7K
14:13 493.88 493.88 493.78 493.78 192.6K
14:14 493.72 493.79 493.72 493.77 173.6K
14:15 493.74 493.76 493.71 493.74 380.6K
14:16 493.67 493.67 493.51 493.58 139.0K
14:17 493.56 493.62 493.56 493.62 165.4K
14:18 494.02 494.08 493.96 493.96 442.3K
14:19 493.92 494.05 493.92 494.05 205.3K
14:20 494.10 494.17 494.07 494.07 436.2K
14:21 494.22 494.63 494.22 494.52 351.8K
14:22 494.53 494.53 494.35 494.39 244.5K
14:23 494.52 494.52 494.43 494.49 201.9K
14:24 494.40 494.40 494.30 494.33 227.3K
14:25 494.38 494.94 494.26 494.94 444.6K
14:26 495.00 495.00 494.87 494.87 233.0K
14:27 494.78 494.79 494.75 494.75 347.9K
14:28 494.89 494.94 494.86 494.86 197.4K
14:29 494.79 495.10 494.79 495.10 249.1K
14:30 495.07 495.07 494.99 495.05 216.2K
14:31 495.12 495.16 495.09 495.16 666.4K
14:32 495.18 495.18 494.80 494.80 271.3K
14:33 494.88 494.94 494.77 494.77 266.0K
14:34 494.79 494.79 494.72 494.72 214.3K
14:35 494.64 494.64 494.50 494.50 336.4K
14:36 494.52 494.52 494.11 494.11 412.3K
14:37 494.01 494.25 494.01 494.17 453.0K
14:38 494.09 494.13 493.94 494.13 344.9K
14:39 494.07 494.15 493.98 493.98 382.8K
14:40 494.13 494.27 494.13 494.27 993.4K
14:41 494.18 494.41 494.18 494.41 1,135.2K
14:42 494.51 494.51 494.40 494.47 899.7K
14:43 494.47 494.70 494.47 494.60 1,245.7K
14:44 494.47 494.47 494.42 494.42 862.3K
14:45 494.34 494.44 494.34 494.44 1,319.0K
14:46 494.48 494.52 494.48 494.52 810.0K
14:47 494.58 494.59 494.55 494.55 961.1K
14:48 494.47 494.54 494.47 494.48 1,064.8K
14:49 494.64 494.67 494.59 494.67 1,886.2K
14:50 494.65 494.75 494.59 494.59 1,294.9K
14:51 494.67 494.77 494.65 494.65 2,511.2K
14:52 494.65 494.65 494.58 494.58 1,155.3K
14:53 494.59 494.74 494.59 494.69 1,202.2K
14:54 494.67 494.73 494.49 494.49 1,440.1K
14:55 494.62 494.71 494.62 494.71 1,106.8K
14:56 494.79 494.79 494.71 494.71 1,672.3K
14:57 494.57 494.65 494.57 494.57 1,104.7K
14:58 494.64 494.64 494.35 494.40 1,365.1K
14:59 494.74 494.74 494.32 494.32 97,973.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar