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
08:30 478.58 478.58 477.45 477.45 597.6K
08:31 477.50 477.50 476.86 476.86 194.9K
08:32 477.03 477.25 477.01 477.01 78.8K
08:33 477.05 477.18 476.91 477.18 111.1K
08:34 477.25 477.25 476.74 476.74 100.7K
08:35 477.00 477.00 476.83 476.97 337.6K
08:36 476.64 476.64 476.32 476.32 117.7K
08:37 475.91 476.02 475.78 475.83 1,084.8K
08:38 475.77 475.91 475.77 475.91 218.6K
08:39 476.00 476.30 476.00 476.16 150.2K
08:40 476.25 476.77 476.25 476.77 106.6K
08:41 476.71 476.71 476.53 476.53 117.1K
08:42 476.38 476.87 476.38 476.87 42.3K
08:43 476.57 476.57 476.38 476.51 71.4K
08:44 476.50 477.34 476.50 477.34 96.8K
08:45 477.26 477.26 477.05 477.24 120.7K
08:46 477.42 477.57 477.42 477.52 126.8K
08:47 477.74 477.76 477.57 477.57 78.1K
08:48 477.64 477.84 477.64 477.84 101.3K
08:49 477.68 478.03 477.68 478.03 80.6K
08:50 477.84 478.08 477.74 478.08 230.5K
08:51 478.23 478.23 477.85 478.04 268.7K
08:52 477.94 478.06 477.94 478.00 160.0K
08:53 478.19 478.19 477.93 477.93 124.6K
08:54 478.05 478.35 478.05 478.35 173.2K
08:55 478.34 478.49 478.31 478.31 114.2K
08:56 478.43 478.59 478.43 478.59 95.9K
08:57 478.61 478.61 478.37 478.37 281.8K
08:58 478.36 478.36 478.21 478.27 150.7K
08:59 478.30 478.67 478.30 478.62 144.5K
09:00 478.58 478.58 478.35 478.35 246.7K
09:01 478.45 478.53 478.23 478.25 72.2K
09:02 478.18 478.23 478.03 478.03 172.3K
09:03 477.98 478.42 477.98 478.33 100.2K
09:04 478.41 478.64 478.25 478.64 149.1K
09:05 478.72 479.06 478.66 478.66 270.9K
09:06 478.83 478.93 478.83 478.92 198.0K
09:07 479.09 479.16 479.08 479.08 10,236.1K
09:08 479.05 479.05 478.54 478.60 280.4K
09:09 478.54 478.54 478.28 478.28 246.8K
09:10 478.18 478.52 478.18 478.47 265.8K
09:11 478.31 478.31 477.85 477.85 164.6K
09:12 477.90 477.97 477.82 477.82 102.2K
09:13 477.81 477.83 477.78 477.81 212.0K
09:14 477.91 478.14 477.91 478.07 185.7K
09:15 478.11 478.11 477.96 477.99 149.5K
09:16 477.96 478.11 477.96 478.08 96.4K
09:17 478.16 478.17 478.09 478.10 92.7K
09:18 478.34 478.37 478.32 478.37 68.3K
09:19 478.38 478.51 478.38 478.43 230.2K
09:20 478.24 478.24 478.07 478.10 115.3K
09:21 478.07 478.21 478.07 478.21 135.1K
09:22 478.23 478.43 478.23 478.43 98.3K
09:23 478.48 478.77 478.48 478.77 91.5K
09:24 478.68 478.82 478.68 478.82 506.0K
09:25 478.87 478.87 478.61 478.67 268.6K
09:26 478.74 478.84 478.74 478.82 650.4K
09:27 478.99 479.08 478.54 478.54 172.0K
09:28 478.46 478.67 478.46 478.67 127.5K
09:29 478.67 478.79 478.61 478.79 167.8K
09:30 478.65 478.65 478.30 478.48 130.6K
09:31 478.48 478.64 478.48 478.64 71.7K
09:32 478.72 478.85 478.72 478.85 133.0K
09:33 478.87 479.11 478.87 479.11 120.6K
09:34 479.17 479.36 479.17 479.36 206.3K
09:35 479.37 479.53 479.37 479.42 145.5K
09:36 479.52 479.72 479.52 479.57 257.9K
09:37 479.57 479.62 479.53 479.62 231.4K
09:38 479.77 479.77 479.24 479.33 255.0K
09:39 479.35 479.38 479.31 479.38 114.9K
09:40 479.34 479.34 478.97 479.00 229.9K
09:41 479.03 479.07 479.02 479.07 94.2K
09:42 479.21 479.21 479.16 479.20 80.3K
09:43 479.16 479.25 479.16 479.25 198.7K
09:44 479.25 479.28 479.25 479.28 99.8K
09:45 479.31 479.44 479.31 479.44 101.8K
09:46 479.51 479.56 479.48 479.51 107.9K
09:47 479.52 479.52 479.44 479.44 85.6K
09:48 479.29 479.36 479.29 479.30 103.0K
09:49 479.39 479.49 479.39 479.49 93.3K
09:50 479.44 479.47 479.43 479.47 53.8K
09:51 479.47 479.47 479.29 479.29 86.0K
09:52 479.28 479.40 479.28 479.40 92.7K
09:53 479.37 479.47 479.29 479.47 117.9K
09:54 479.42 479.42 479.33 479.38 109.0K
09:55 479.34 479.34 479.22 479.22 159.9K
09:56 479.05 479.05 478.97 478.97 150.1K
09:57 478.86 478.94 478.85 478.94 156.2K
09:58 478.94 479.09 478.94 479.03 110.9K
09:59 479.04 479.26 479.04 479.26 160.6K
10:00 479.14 479.14 478.94 478.94 637.9K
10:01 478.89 478.91 478.75 478.75 124.1K
10:02 478.74 478.83 478.74 478.77 133.0K
10:03 478.74 479.00 478.74 479.00 157.9K
10:04 479.03 479.14 479.03 479.14 122.2K
10:05 479.23 479.23 479.09 479.09 214.5K
10:06 479.00 479.00 478.78 478.78 96.5K
10:07 478.87 478.98 478.87 478.96 176.0K
10:08 478.89 479.07 478.89 479.00 220.3K
10:09 478.97 478.97 478.87 478.92 49.2K
10:10 478.89 479.10 478.89 479.10 168.7K
10:11 479.13 479.17 479.04 479.04 72.6K
10:12 479.13 479.16 479.13 479.13 103.4K
10:13 479.12 479.17 479.12 479.17 76.9K
10:14 479.15 479.15 479.06 479.06 1,116.8K
10:15 479.14 479.32 479.14 479.32 77.2K
10:16 479.30 479.31 479.18 479.18 251.4K
10:17 479.18 479.37 479.18 479.37 105.0K
10:18 479.40 479.76 479.40 479.76 136.6K
10:19 479.67 479.67 479.52 479.59 86.9K
10:20 479.52 479.64 479.52 479.64 102.3K
10:21 479.66 479.66 479.50 479.50 92.2K
10:22 479.54 479.58 479.49 479.49 167.4K
10:23 479.59 479.68 479.59 479.68 132.4K
10:24 479.67 479.67 479.60 479.63 163.5K
10:25 479.59 479.67 479.59 479.61 122.5K
10:26 479.69 479.75 479.64 479.64 151.5K
10:27 479.66 479.66 479.53 479.57 85.8K
10:28 479.61 479.63 479.48 479.56 182.7K
10:29 479.55 479.72 479.49 479.72 131.0K
10:30 479.72 479.72 479.61 479.61 181.8K
10:31 479.50 479.50 479.37 479.47 352.5K
10:32 479.54 479.54 479.48 479.48 242.9K
10:33 479.51 479.51 479.40 479.40 246.5K
10:34 479.46 479.46 479.24 479.24 303.9K
10:35 479.24 479.28 479.21 479.28 217.2K
10:36 479.26 479.30 479.26 479.26 187.5K
10:37 479.28 479.33 479.27 479.33 216.0K
10:38 479.20 479.23 479.18 479.23 178.6K
10:39 479.27 479.38 479.26 479.26 194.7K
10:40 479.26 479.64 479.26 479.64 463.5K
10:41 479.63 479.71 479.63 479.67 98.5K
10:42 479.70 479.79 479.70 479.79 113.3K
10:43 479.83 479.83 479.76 479.77 110.6K
10:44 479.80 479.92 479.80 479.92 1,728.9K
10:45 479.96 480.19 479.96 480.19 101.8K
10:46 480.19 480.26 480.19 480.25 95.6K
10:47 480.30 480.30 480.20 480.20 114.9K
10:48 480.21 480.45 480.21 480.45 154.3K
10:49 480.48 480.53 480.46 480.46 167.2K
10:50 480.35 480.49 480.35 480.48 169.4K
10:51 480.43 480.43 480.34 480.34 170.9K
10:52 480.44 480.44 480.20 480.20 183.4K
10:53 480.13 480.13 480.08 480.10 331.2K
10:54 480.06 480.07 479.94 479.94 402.0K
10:55 480.00 480.00 479.80 479.87 190.4K
10:56 479.94 479.98 479.88 479.88 72.4K
10:57 479.84 479.84 479.54 479.63 251.3K
10:58 479.63 479.63 479.49 479.53 562.5K
10:59 479.45 479.52 479.45 479.50 1,326.2K
11:00 479.47 479.47 479.11 479.11 480.5K
11:01 479.00 479.00 478.70 478.70 560.0K
11:02 478.71 478.71 478.57 478.57 186.3K
11:03 478.61 478.70 478.61 478.68 79.7K
11:04 478.68 478.78 478.65 478.78 95.4K
11:05 478.94 478.96 478.92 478.93 133.6K
11:06 478.96 478.96 478.83 478.83 124.8K
11:07 478.77 479.01 478.77 479.01 261.1K
11:08 479.00 479.00 478.83 478.83 397.6K
11:09 478.93 479.02 478.92 479.02 85.1K
11:10 479.00 479.12 479.00 479.05 200.0K
11:11 479.06 479.06 478.90 478.90 134.5K
11:12 478.94 478.94 478.86 478.94 124.2K
11:13 478.86 479.00 478.86 478.86 95.1K
11:14 478.83 478.96 478.83 478.96 566.8K
11:15 479.03 479.15 479.03 479.15 3,144.5K
11:16 479.20 479.24 479.19 479.24 259.8K
11:17 479.30 479.45 479.30 479.39 187.4K
11:18 479.37 479.44 479.37 479.44 134.0K
11:19 479.47 479.63 479.47 479.56 155.2K
11:20 479.53 479.69 479.53 479.69 242.5K
11:21 479.78 480.18 479.78 480.18 97.2K
11:22 480.19 480.25 480.19 480.20 206.0K
11:23 480.31 480.45 480.22 480.22 164.7K
11:24 480.11 480.11 480.02 480.08 371.7K
11:25 480.18 480.18 480.06 480.06 208.3K
11:26 480.00 480.04 479.96 479.96 264.3K
11:27 479.96 479.96 479.86 479.86 171.8K
11:28 479.85 479.85 479.64 479.64 239.3K
11:29 479.79 479.90 479.79 479.90 154.4K
11:30 480.02 480.02 479.90 479.95 179.0K
11:31 480.03 480.03 479.85 479.85 273.6K
11:32 479.89 479.90 479.87 479.90 279.3K
11:33 479.92 479.92 479.80 479.80 204.1K
11:34 479.78 479.78 479.65 479.69 106.9K
11:35 479.76 479.81 479.76 479.76 216.8K
11:36 479.73 479.77 479.72 479.77 121.3K
11:37 479.79 479.87 479.75 479.75 186.5K
11:38 479.75 479.78 479.71 479.78 115.6K
11:39 479.62 479.66 479.59 479.59 98.0K
11:40 479.59 479.59 479.51 479.54 133.3K
11:41 479.58 479.70 479.58 479.70 242.9K
11:42 479.67 479.67 479.60 479.60 168.9K
11:43 479.56 479.68 479.53 479.68 169.8K
11:44 479.73 479.85 479.73 479.84 113.0K
11:45 479.76 479.78 479.74 479.78 116.3K
11:46 479.81 479.81 479.58 479.58 173.5K
11:47 479.64 479.64 479.35 479.35 165.5K
11:48 479.34 479.34 479.26 479.26 183.0K
11:49 479.20 479.20 479.06 479.12 141.4K
11:50 479.13 479.13 479.00 479.05 181.0K
11:51 479.22 479.31 479.21 479.24 126.6K
11:52 479.22 479.41 479.22 479.29 324.1K
11:53 479.34 479.43 479.34 479.39 159.5K
11:54 479.38 479.48 479.38 479.43 177.7K
11:55 479.35 479.48 479.33 479.43 217.0K
11:56 479.34 479.59 479.34 479.59 169.0K
11:57 479.59 479.61 479.55 479.58 366.2K
11:58 479.56 479.63 479.49 479.49 246.4K
11:59 479.40 479.44 479.40 479.42 282.5K
12:00 479.38 479.46 479.38 479.39 167.0K
12:01 479.32 479.40 479.32 479.32 132.1K
12:02 479.28 479.36 479.28 479.33 307.9K
12:03 479.40 479.53 479.40 479.53 220.8K
12:04 479.60 479.60 479.44 479.44 153.1K
12:05 479.55 479.60 479.44 479.44 168.8K
12:06 479.44 479.59 479.40 479.59 265.2K
12:07 479.60 479.60 479.53 479.60 149.9K
12:08 479.68 479.68 479.48 479.48 209.0K
12:09 479.47 479.47 479.33 479.33 178.7K
12:10 479.33 479.36 479.18 479.18 299.9K
12:11 479.17 479.17 478.88 478.88 338.2K
12:12 478.91 478.91 478.75 478.83 206.6K
12:13 478.83 478.96 478.79 478.96 252.1K
12:14 478.83 478.83 478.75 478.75 2,060.5K
12:15 478.66 478.66 478.62 478.62 257.3K
12:16 478.62 478.62 478.23 478.23 498.1K
12:17 478.34 478.37 478.31 478.31 227.9K
12:18 478.30 478.37 478.24 478.24 196.5K
12:19 478.20 478.20 477.94 477.94 473.7K
12:20 477.95 478.02 477.95 477.95 683.8K
12:21 477.90 477.91 477.83 477.91 493.9K
12:22 477.86 477.86 477.73 477.79 377.5K
12:23 477.79 477.79 477.64 477.77 407.6K
12:24 477.82 477.85 477.82 477.82 230.8K
12:25 477.92 477.92 477.76 477.76 382.5K
12:26 477.93 478.02 477.89 478.00 345.1K
12:27 478.04 478.19 478.03 478.03 532.4K
12:28 477.99 478.14 477.99 477.99 6,897.3K
12:29 477.99 478.04 477.90 477.90 426.9K
12:30 477.89 477.89 477.63 477.63 366.4K
12:31 477.70 477.70 477.63 477.70 476.0K
12:32 477.73 477.84 477.73 477.84 243.1K
12:33 477.85 478.01 477.85 477.93 580.5K
12:34 477.90 477.90 477.84 477.85 301.9K
12:35 477.77 477.90 477.71 477.71 177.3K
12:36 477.82 477.82 477.75 477.79 176.1K
12:37 477.79 477.79 477.78 477.79 173.5K
12:38 477.72 477.77 477.72 477.75 208.9K
12:39 477.87 477.87 477.76 477.76 255.8K
12:40 477.81 477.92 477.81 477.89 860.0K
12:41 477.80 477.80 477.69 477.74 168.1K
12:42 477.73 477.75 477.72 477.74 174.7K
12:43 477.67 477.74 477.63 477.63 127.1K
12:44 477.52 477.57 477.32 477.32 194.7K
12:45 477.35 477.40 477.29 477.40 200.7K
12:46 477.32 477.40 477.10 477.15 401.0K
12:47 477.22 477.22 477.12 477.12 136.0K
12:48 477.10 477.23 477.04 477.23 488.1K
12:49 477.16 477.16 477.09 477.09 246.4K
12:50 476.99 477.04 476.99 477.02 393.5K
12:51 477.03 477.05 476.97 476.97 265.8K
12:52 476.93 476.95 476.86 476.94 245.0K
12:53 476.96 476.98 476.91 476.98 177.3K
12:54 477.03 477.16 477.03 477.16 166.7K
12:55 477.16 477.17 477.10 477.12 173.2K
12:56 476.94 476.98 476.89 476.89 392.7K
12:57 476.89 476.98 476.89 476.90 188.0K
12:58 476.76 476.76 476.37 476.37 452.4K
12:59 476.27 476.32 476.21 476.21 387.6K
13:00 476.04 476.04 475.97 475.97 757.1K
13:01 476.00 476.08 476.00 476.06 212.6K
13:02 476.01 476.30 476.01 476.30 186.6K
13:03 476.27 476.32 476.17 476.18 366.3K
13:04 476.20 476.20 476.05 476.05 290.7K
13:05 476.03 476.09 476.00 476.00 210.9K
13:06 476.02 476.18 476.02 476.16 143.2K
13:07 476.23 476.45 476.23 476.45 233.0K
13:08 476.43 476.53 476.43 476.53 227.2K
13:09 476.45 476.51 476.45 476.49 333.4K
13:10 476.47 476.47 476.32 476.32 192.1K
13:11 476.33 476.43 476.31 476.41 210.7K
13:12 476.49 476.55 476.42 476.50 161.1K
13:13 476.46 476.46 476.32 476.32 397.8K
13:14 476.48 476.48 476.37 476.37 259.7K
13:15 476.36 476.36 476.31 476.33 169.6K
13:16 476.25 476.39 476.23 476.39 260.2K
13:17 476.43 476.43 476.28 476.28 350.9K
13:18 476.30 476.47 476.30 476.47 150.6K
13:19 476.56 476.74 476.56 476.74 135.2K
13:20 476.88 476.88 476.83 476.84 199.2K
13:21 476.87 476.96 476.85 476.96 148.2K
13:22 476.98 477.05 476.94 476.94 282.3K
13:23 476.92 476.92 476.82 476.82 335.4K
13:24 476.84 476.95 476.82 476.95 127.6K
13:25 476.98 477.23 476.98 477.23 303.8K
13:26 477.34 477.37 477.30 477.37 212.4K
13:27 477.36 477.51 477.35 477.51 188.8K
13:28 477.57 477.74 477.57 477.74 165.4K
13:29 477.79 477.79 477.65 477.65 151.2K
13:30 477.63 477.63 477.45 477.63 150.3K
13:31 477.57 477.57 477.53 477.54 150.1K
13:32 477.70 477.70 477.62 477.70 164.6K
13:33 477.59 477.59 477.40 477.40 320.2K
13:34 477.41 477.52 477.41 477.51 85.4K
13:35 477.46 477.46 476.93 476.96 189.3K
13:36 476.92 476.96 476.90 476.95 144.8K
13:37 476.93 477.11 476.90 477.11 133.8K
13:38 477.25 477.46 477.25 477.43 155.0K
13:39 477.40 477.40 477.30 477.32 156.2K
13:40 477.35 477.49 477.35 477.47 140.2K
13:41 477.46 477.59 477.46 477.59 169.6K
13:42 477.63 477.63 477.49 477.49 193.9K
13:43 477.44 477.56 477.44 477.53 140.9K
13:44 477.55 477.55 477.43 477.43 163.2K
13:45 477.35 477.35 477.24 477.24 171.2K
13:46 477.22 477.33 477.22 477.26 266.1K
13:47 477.29 477.33 477.28 477.32 174.3K
13:48 477.25 477.25 477.14 477.14 307.6K
13:49 477.23 477.23 477.05 477.05 213.3K
13:50 476.97 477.10 476.97 476.97 264.0K
13:51 477.06 477.09 477.01 477.09 229.6K
13:52 477.07 477.22 477.07 477.20 370.2K
13:53 477.25 477.38 477.25 477.37 326.7K
13:54 477.40 477.41 477.24 477.31 184.2K
13:55 477.28 477.37 477.28 477.37 332.8K
13:56 477.37 477.41 477.31 477.31 609.3K
13:57 477.31 477.35 477.30 477.35 287.9K
13:58 477.41 477.55 477.35 477.55 247.2K
13:59 477.61 477.61 477.47 477.47 160.5K
14:00 477.51 477.51 477.37 477.47 193.4K
14:01 477.48 477.48 477.35 477.35 186.1K
14:02 477.37 477.53 477.37 477.52 225.1K
14:03 477.46 477.49 477.35 477.49 486.3K
14:04 477.44 477.46 477.35 477.46 224.4K
14:05 477.58 477.59 477.53 477.53 464.9K
14:06 477.53 477.66 477.50 477.66 188.1K
14:07 477.71 477.71 477.57 477.57 298.1K
14:08 477.56 477.67 477.52 477.67 145.2K
14:09 477.59 477.59 477.50 477.50 161.3K
14:10 477.46 477.49 477.44 477.48 349.2K
14:11 477.47 477.47 477.41 477.42 135.6K
14:12 477.41 477.49 477.41 477.47 677.8K
14:13 477.50 477.63 477.50 477.63 273.2K
14:14 477.76 477.76 477.70 477.76 247.2K
14:15 477.72 477.72 477.59 477.59 305.0K
14:16 477.54 477.64 477.54 477.64 179.4K
14:17 477.63 477.68 477.59 477.65 279.9K
14:18 477.66 477.66 477.03 477.03 616.3K
14:19 477.06 477.13 477.01 477.01 383.8K
14:20 476.84 476.90 476.83 476.90 284.1K
14:21 476.96 477.28 476.96 477.28 9,818.9K
14:22 477.44 477.68 477.44 477.68 955.8K
14:23 477.70 478.03 477.70 478.03 559.9K
14:24 478.09 478.47 478.09 478.47 387.5K
14:25 478.43 478.43 478.11 478.11 486.4K
14:26 478.05 478.05 478.02 478.03 245.6K
14:27 478.05 478.05 477.72 477.72 320.0K
14:28 477.59 477.59 477.56 477.57 424.0K
14:29 477.56 477.60 477.52 477.60 472.4K
14:30 477.49 477.54 477.29 477.29 2,869.2K
14:31 477.25 477.53 477.25 477.53 3,138.2K
14:32 477.35 477.35 477.21 477.21 2,672.4K
14:33 477.34 477.38 477.33 477.33 2,331.9K
14:34 477.47 477.70 477.33 477.33 2,572.2K
14:35 477.44 477.44 477.08 477.14 2,793.3K
14:36 476.94 476.94 476.79 476.79 2,631.7K
14:37 476.86 476.97 476.81 476.97 2,254.0K
14:38 477.03 477.11 477.03 477.10 2,047.5K
14:39 477.09 477.09 476.84 476.84 3,446.2K
14:40 476.87 476.87 476.63 476.63 2,768.4K
14:41 476.74 476.76 476.67 476.76 3,471.2K
14:42 476.72 476.77 476.65 476.77 3,721.5K
14:43 476.77 477.12 476.77 477.12 3,605.6K
14:44 477.10 477.10 476.91 476.97 3,512.2K
14:45 477.02 477.02 476.90 476.96 3,871.7K
14:46 476.96 476.98 476.85 476.85 3,370.4K
14:47 476.94 476.94 476.89 476.89 3,563.9K
14:48 476.79 476.93 476.75 476.93 3,693.4K
14:49 476.94 476.94 476.72 476.72 2,559.9K
14:50 476.71 476.85 476.71 476.76 4,244.1K
14:51 476.79 476.88 476.73 476.88 3,725.7K
14:52 476.86 476.86 476.79 476.82 4,525.2K
14:53 476.81 476.89 476.73 476.89 6,269.2K
14:54 476.93 476.98 476.90 476.94 4,870.4K
14:55 476.93 476.99 476.87 476.98 5,664.1K
14:56 477.00 477.05 477.00 477.05 1,883.2K
14:57 477.24 477.34 477.22 477.34 11,143.9K
14:58 477.36 477.36 477.29 477.34 6,386.1K
14:59 477.25 477.25 477.06 477.06 259,607.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar