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
08:30 472.39 472.39 470.14 470.14 412.6K
08:31 470.16 470.36 469.33 469.37 143.8K
08:32 468.92 468.92 466.36 466.36 246.2K
08:33 466.50 466.87 465.09 465.09 745.9K
08:34 464.86 464.86 464.18 464.50 179.4K
08:35 464.65 464.65 464.47 464.47 115.2K
08:36 465.00 465.00 464.55 464.91 74.7K
08:37 465.09 465.36 465.09 465.36 77.4K
08:38 465.35 465.73 465.35 465.73 52.0K
08:39 465.83 465.95 465.64 465.64 125.9K
08:40 465.85 465.97 465.75 465.84 74.5K
08:41 465.97 465.97 464.78 464.78 157.9K
08:42 464.80 464.80 462.96 462.96 353.3K
08:43 463.01 463.34 463.01 463.34 70.8K
08:44 463.14 463.14 462.37 462.61 841.2K
08:45 462.98 463.23 462.67 462.67 112.2K
08:46 462.56 462.56 462.32 462.46 181.5K
08:47 462.10 462.94 462.10 462.94 159.5K
08:48 463.18 463.35 463.14 463.35 81.2K
08:49 463.66 463.66 463.06 463.14 291.9K
08:50 463.23 463.23 462.05 462.05 305.4K
08:51 462.08 462.88 462.08 462.88 55.5K
08:52 462.99 462.99 462.83 462.97 103.5K
08:53 462.34 462.85 462.34 462.85 155.2K
08:54 462.99 462.99 462.56 462.85 258.8K
08:55 462.86 463.34 462.86 463.13 135.5K
08:56 462.63 462.67 462.47 462.67 199.6K
08:57 462.71 462.92 462.70 462.79 83.2K
08:58 462.97 463.44 462.97 463.44 163.9K
08:59 463.37 463.37 462.43 462.43 288.2K
09:00 462.19 462.25 461.88 461.88 368.1K
09:01 462.05 462.63 462.05 462.63 357.6K
09:02 462.74 462.74 462.52 462.57 155.4K
09:03 462.74 463.07 462.65 463.07 148.6K
09:04 463.29 463.37 463.14 463.33 214.7K
09:05 463.17 463.53 463.17 463.53 242.1K
09:06 463.40 463.82 463.40 463.81 471.4K
09:07 463.78 464.21 463.78 464.21 271.6K
09:08 464.20 464.38 464.20 464.34 97.1K
09:09 464.31 464.64 464.31 464.59 130.4K
09:10 464.47 464.62 464.47 464.60 107.8K
09:11 464.68 464.68 464.36 464.36 157.4K
09:12 464.43 464.63 464.42 464.42 95.4K
09:13 464.46 464.83 464.46 464.83 88.2K
09:14 464.85 465.02 464.81 465.02 146.9K
09:15 464.97 465.06 464.87 464.87 189.5K
09:16 465.08 465.62 465.08 465.62 214.4K
09:17 465.62 465.67 465.48 465.55 470.4K
09:18 465.40 465.40 465.19 465.31 357.2K
09:19 465.36 466.33 465.36 466.33 766.5K
09:20 466.37 466.37 466.24 466.26 444.0K
09:21 466.51 466.53 466.37 466.53 306.6K
09:22 466.44 466.44 466.36 466.36 302.9K
09:23 466.38 466.46 466.38 466.46 177.0K
09:24 466.53 466.63 466.51 466.63 191.4K
09:25 466.54 466.54 466.48 466.49 247.7K
09:26 466.47 466.47 466.23 466.23 184.6K
09:27 466.15 466.27 466.15 466.25 130.6K
09:28 466.78 466.89 466.78 466.79 249.7K
09:29 466.73 466.73 466.62 466.62 98.2K
09:30 466.44 466.44 466.12 466.12 200.7K
09:31 466.13 466.14 465.99 465.99 130.0K
09:32 466.05 466.20 466.05 466.14 190.6K
09:33 466.24 466.42 466.24 466.42 158.0K
09:34 466.43 466.49 466.39 466.47 128.1K
09:35 466.43 466.48 466.36 466.38 87.1K
09:36 466.34 466.36 466.21 466.21 232.3K
09:37 466.32 466.35 466.21 466.21 77.6K
09:38 466.39 466.43 466.25 466.25 187.9K
09:39 466.22 466.39 466.22 466.39 226.4K
09:40 466.45 466.58 466.39 466.58 302.4K
09:41 466.73 466.73 466.52 466.52 146.1K
09:42 466.55 466.55 466.39 466.42 113.5K
09:43 466.32 466.42 466.30 466.30 226.9K
09:44 466.29 466.30 466.24 466.30 130.5K
09:45 466.31 466.53 466.31 466.53 190.3K
09:46 466.28 466.28 466.09 466.09 316.4K
09:47 465.93 465.99 465.86 465.98 137.5K
09:48 466.14 466.21 466.12 466.18 145.1K
09:49 466.23 466.42 466.23 466.42 165.1K
09:50 466.41 466.48 466.41 466.48 262.1K
09:51 466.42 466.53 466.42 466.50 29,469.4K
09:52 466.47 466.53 466.46 466.53 79.1K
09:53 466.57 466.80 466.57 466.80 83.5K
09:54 466.75 466.77 466.66 466.73 262.4K
09:55 466.78 466.78 466.67 466.67 254.3K
09:56 466.71 466.75 466.71 466.75 207.1K
09:57 466.71 466.71 466.54 466.63 239.3K
09:58 466.59 466.59 466.52 466.52 113.0K
09:59 466.32 466.32 466.10 466.25 345.1K
10:00 466.27 466.41 466.27 466.37 296.2K
10:01 466.45 466.45 466.34 466.37 215.6K
10:02 466.37 466.61 466.37 466.61 186.2K
10:03 466.35 466.40 466.29 466.32 187.7K
10:04 466.42 466.81 466.42 466.81 259.6K
10:05 466.90 466.99 466.86 466.88 173.5K
10:06 467.24 467.61 467.24 467.61 572.9K
10:07 467.66 467.66 467.49 467.49 263.7K
10:08 467.55 467.61 467.55 467.59 223.9K
10:09 467.64 467.70 467.63 467.63 239.1K
10:10 467.66 467.66 467.55 467.55 156.9K
10:11 467.60 467.60 467.54 467.54 166.9K
10:12 467.55 467.64 467.55 467.64 194.1K
10:13 467.64 467.64 467.50 467.50 172.5K
10:14 467.53 467.60 467.50 467.50 189.0K
10:15 467.45 467.62 467.45 467.50 165.9K
10:16 467.50 467.63 467.50 467.58 1,301.6K
10:17 467.55 467.55 467.29 467.33 177.3K
10:18 467.29 467.33 467.29 467.29 361.3K
10:19 467.21 467.25 467.05 467.22 187.7K
10:20 467.22 467.26 467.18 467.24 441.9K
10:21 467.21 467.28 467.21 467.28 266.2K
10:22 467.19 467.21 467.11 467.21 266.9K
10:23 467.16 467.56 467.16 467.56 2,990.7K
10:24 467.65 467.65 467.47 467.47 158.5K
10:25 467.43 467.46 467.33 467.38 182.7K
10:26 467.35 467.35 467.19 467.19 646.8K
10:27 467.07 467.14 467.03 467.06 652.1K
10:28 466.88 466.88 466.69 466.72 97.8K
10:29 466.71 466.82 466.67 466.82 204.9K
10:30 466.78 466.78 466.53 466.57 131.1K
10:31 466.67 466.67 466.59 466.59 120.2K
10:32 466.71 466.79 466.71 466.76 178.0K
10:33 466.74 466.85 466.74 466.80 302.1K
10:34 466.93 467.32 466.93 467.32 329.4K
10:35 467.47 467.47 467.27 467.39 309.7K
10:36 467.32 467.32 467.22 467.26 146.5K
10:37 467.22 467.22 466.95 466.98 307.7K
10:38 466.86 466.96 466.86 466.92 174.4K
10:39 467.08 467.08 467.02 467.06 198.4K
10:40 466.96 466.96 466.84 466.84 131.2K
10:41 467.34 467.35 467.10 467.10 1,256.3K
10:42 467.03 467.06 466.88 466.88 165.8K
10:43 466.95 467.18 466.88 467.08 301.4K
10:44 467.11 467.13 467.05 467.13 181.2K
10:45 467.12 467.12 466.96 467.00 234.8K
10:46 467.05 467.05 466.93 467.02 283.9K
10:47 467.03 467.13 467.03 467.13 547.5K
10:48 467.24 467.24 467.01 467.01 222.4K
10:49 466.91 466.95 466.91 466.92 229.1K
10:50 466.90 466.98 466.90 466.98 371.4K
10:51 467.31 467.78 467.31 467.78 371.4K
10:52 467.75 467.75 467.68 467.75 282.4K
10:53 467.77 468.30 467.77 468.19 318.3K
10:54 468.23 468.23 468.02 468.02 175.7K
10:55 468.23 468.63 468.23 468.63 364.2K
10:56 469.36 469.60 469.26 469.60 476.2K
10:57 469.69 469.69 469.55 469.56 228.6K
10:58 469.52 469.80 469.52 469.80 461.6K
10:59 469.57 469.77 469.34 469.77 442.7K
11:00 469.71 469.77 469.49 469.49 422.1K
11:01 469.38 469.38 468.88 468.88 745.3K
11:02 468.72 468.72 468.54 468.54 198.5K
11:03 468.53 468.64 468.53 468.64 152.1K
11:04 468.73 468.92 468.73 468.88 118.1K
11:05 468.93 468.98 468.92 468.92 95.5K
11:06 468.94 468.94 468.72 468.72 156.3K
11:07 468.79 468.79 468.63 468.63 126.8K
11:08 468.68 468.73 468.61 468.61 174.0K
11:09 468.75 468.75 468.49 468.49 135.6K
11:10 468.59 468.59 468.52 468.52 149.0K
11:11 468.58 468.58 468.43 468.43 202.4K
11:12 468.38 468.38 468.27 468.27 187.6K
11:13 468.32 468.32 468.24 468.25 83.5K
11:14 468.20 468.23 468.19 468.23 147.9K
11:15 468.24 468.27 468.15 468.15 119.9K
11:16 468.16 468.21 468.15 468.15 99.4K
11:17 468.19 468.31 468.19 468.26 104.2K
11:18 468.36 468.38 468.26 468.26 132.5K
11:19 468.30 468.36 468.26 468.36 116.3K
11:20 468.43 468.89 468.43 468.89 180.2K
11:21 468.93 469.06 468.93 469.06 138.8K
11:22 469.43 470.21 469.43 470.12 294.7K
11:23 470.04 470.08 470.04 470.04 215.3K
11:24 470.21 470.25 470.15 470.25 295.3K
11:25 470.32 470.32 469.99 469.99 144.6K
11:26 469.97 469.98 469.88 469.88 135.5K
11:27 469.85 470.22 469.85 470.22 430.0K
11:28 470.23 470.26 470.21 470.24 240.1K
11:29 470.28 470.47 470.28 470.45 78.5K
11:30 470.36 470.39 470.32 470.32 212.1K
11:31 470.26 470.34 470.14 470.31 75.2K
11:32 470.17 470.17 470.07 470.15 123.8K
11:33 470.24 470.30 470.24 470.30 130.9K
11:34 470.29 470.30 470.21 470.21 58.1K
11:35 470.20 470.20 469.93 469.99 207.7K
11:36 469.83 470.17 469.76 470.03 176.8K
11:37 469.94 469.98 469.94 469.94 87.0K
11:38 469.98 469.99 469.95 469.99 50.9K
11:39 469.87 470.18 469.87 470.18 217.6K
11:40 470.16 470.44 470.16 470.44 262.1K
11:41 470.48 470.55 470.48 470.55 333.7K
11:42 470.51 470.52 470.43 470.45 254.7K
11:43 470.49 470.84 470.49 470.84 177.2K
11:44 470.88 471.00 470.88 471.00 170.2K
11:45 470.96 470.96 470.81 470.81 156.7K
11:46 470.87 471.04 470.85 471.04 140.5K
11:47 471.02 471.09 471.02 471.09 160.9K
11:48 471.00 471.00 470.86 470.86 113.5K
11:49 470.91 470.91 470.52 470.52 188.7K
11:50 470.41 470.41 470.29 470.29 266.0K
11:51 470.27 470.41 470.27 470.37 140.8K
11:52 470.39 470.39 470.30 470.30 1,183.2K
11:53 470.29 470.31 470.20 470.20 120.1K
11:54 470.24 470.24 470.11 470.11 83.1K
11:55 470.09 470.09 469.96 469.96 144.5K
11:56 469.90 469.99 469.84 469.99 136.9K
11:57 469.95 470.08 469.95 470.08 110.8K
11:58 470.02 470.05 469.99 469.99 115.7K
11:59 469.90 469.93 469.78 469.84 128.4K
12:00 469.85 469.93 469.85 469.91 149.1K
12:01 469.92 470.05 469.92 470.05 272.5K
12:02 470.00 470.17 470.00 470.17 199.6K
12:03 470.33 470.49 470.28 470.49 593.6K
12:04 470.57 471.03 470.57 471.03 458.1K
12:05 471.21 471.40 471.21 471.36 532.0K
12:06 471.37 471.47 471.37 471.47 450.3K
12:07 471.51 471.80 471.51 471.74 187.7K
12:08 471.80 471.91 471.79 471.91 440.2K
12:09 471.87 472.23 471.87 472.16 585.8K
12:10 472.12 472.12 472.02 472.02 624.6K
12:11 472.04 472.19 472.04 472.19 437.6K
12:12 472.34 472.81 472.34 472.81 412.4K
12:13 472.70 473.15 472.70 473.15 387.1K
12:14 473.13 473.13 472.96 472.99 319.5K
12:15 473.07 473.27 473.07 473.21 263.4K
12:16 473.20 473.51 473.20 473.51 318.3K
12:17 473.56 473.57 473.53 473.56 328.5K
12:18 473.75 473.93 473.75 473.90 279.3K
12:19 474.00 474.00 473.86 473.93 345.4K
12:20 473.97 474.00 473.94 474.00 198.6K
12:21 473.79 473.90 473.77 473.90 347.4K
12:22 474.08 474.12 474.05 474.05 407.4K
12:23 473.96 474.02 473.96 474.02 432.3K
12:24 473.97 473.97 473.76 473.76 329.9K
12:25 473.79 473.93 473.79 473.92 234.2K
12:26 473.95 474.02 473.89 474.02 247.8K
12:27 474.03 474.10 473.95 473.95 212.2K
12:28 473.90 473.90 473.49 473.49 486.3K
12:29 473.51 473.53 473.38 473.38 191.6K
12:30 473.31 473.31 473.08 473.08 237.1K
12:31 472.86 472.86 472.56 472.56 254.3K
12:32 472.43 472.43 472.18 472.22 150.9K
12:33 472.92 473.02 472.89 472.99 347.4K
12:34 473.12 473.12 473.00 473.00 336.1K
12:35 472.99 472.99 472.96 472.96 162.9K
12:36 472.88 472.88 472.64 472.64 226.1K
12:37 472.69 472.93 472.69 472.93 386.3K
12:38 472.96 473.38 472.96 473.38 346.4K
12:39 473.33 473.78 473.33 473.78 259.9K
12:40 473.89 474.01 473.89 474.01 339.4K
12:41 473.90 473.94 473.76 473.81 448.5K
12:42 473.91 473.98 473.91 473.94 342.6K
12:43 473.90 473.99 473.90 473.94 349.2K
12:44 473.86 473.86 473.71 473.71 295.2K
12:45 473.69 473.73 473.62 473.73 394.0K
12:46 473.95 474.02 473.94 474.00 238.4K
12:47 474.00 474.17 474.00 474.17 330.9K
12:48 474.09 474.22 474.09 474.22 344.5K
12:49 474.38 474.38 474.05 474.05 305.6K
12:50 474.01 474.03 473.91 474.03 336.5K
12:51 474.04 474.11 474.03 474.04 184.5K
12:52 474.12 474.42 474.12 474.42 267.6K
12:53 474.44 474.44 474.27 474.41 530.5K
12:54 474.54 474.73 474.54 474.73 1,735.5K
12:55 474.74 475.36 474.74 475.36 507.3K
12:56 475.21 475.41 475.21 475.41 304.0K
12:57 475.47 475.53 475.47 475.53 400.7K
12:58 475.41 475.41 475.23 475.23 275.1K
12:59 475.17 475.35 475.17 475.35 300.6K
13:00 475.33 475.34 475.22 475.22 243.7K
13:01 475.15 475.15 475.01 475.02 390.8K
13:02 474.80 474.85 474.64 474.64 280.5K
13:03 474.71 474.78 474.67 474.78 258.7K
13:04 474.81 474.81 474.71 474.71 269.9K
13:05 474.86 475.16 474.86 475.16 344.6K
13:06 475.16 475.30 475.16 475.26 298.9K
13:07 475.21 475.33 475.17 475.33 316.2K
13:08 475.39 475.40 475.35 475.35 161.5K
13:09 475.42 475.51 475.42 475.44 446.1K
13:10 475.40 475.40 475.19 475.19 449.9K
13:11 475.09 475.36 475.09 475.36 422.6K
13:12 475.30 475.48 475.30 475.46 262.1K
13:13 475.34 475.37 475.26 475.26 470.9K
13:14 475.23 475.29 475.23 475.29 296.8K
13:15 475.18 475.18 474.96 474.96 335.8K
13:16 474.89 474.90 474.83 474.90 195.8K
13:17 474.82 475.31 474.82 475.31 472.0K
13:18 475.28 475.33 475.21 475.26 254.3K
13:19 475.25 475.47 475.25 475.47 287.9K
13:20 475.26 475.38 475.26 475.29 280.9K
13:21 475.17 475.31 475.17 475.31 254.6K
13:22 475.34 475.34 475.12 475.12 263.8K
13:23 475.07 475.45 475.03 475.45 417.4K
13:24 475.46 475.46 475.37 475.44 343.4K
13:25 475.34 475.34 475.25 475.33 223.1K
13:26 475.33 475.36 475.33 475.36 266.0K
13:27 475.31 475.33 475.22 475.26 341.2K
13:28 475.18 475.41 475.18 475.41 269.6K
13:29 475.40 475.41 475.39 475.41 303.8K
13:30 475.57 475.57 475.44 475.46 392.1K
13:31 475.47 475.97 475.47 475.97 210.9K
13:32 476.16 476.16 475.89 475.89 443.8K
13:33 475.94 475.94 475.88 475.90 418.2K
13:34 475.86 475.97 475.86 475.97 252.9K
13:35 475.85 475.91 475.82 475.91 255.4K
13:36 475.98 475.98 475.88 475.88 397.1K
13:37 475.95 476.05 475.95 476.05 631.7K
13:38 476.07 476.07 476.03 476.03 338.9K
13:39 476.02 476.02 475.94 475.94 244.6K
13:40 475.93 476.06 475.92 475.92 266.6K
13:41 475.93 476.18 475.93 476.18 297.9K
13:42 476.17 476.21 476.14 476.14 320.6K
13:43 476.14 476.16 475.99 475.99 350.7K
13:44 476.03 476.28 476.03 476.25 397.8K
13:45 476.33 476.67 476.33 476.65 758.7K
13:46 476.67 476.77 476.67 476.77 259.0K
13:47 476.79 476.81 476.73 476.73 355.8K
13:48 476.69 476.76 476.69 476.74 213.2K
13:49 476.77 476.77 476.67 476.67 298.5K
13:50 476.65 476.65 476.55 476.57 215.9K
13:51 476.62 476.67 476.46 476.46 297.8K
13:52 476.42 476.51 476.40 476.51 284.2K
13:53 476.47 476.58 476.47 476.58 273.9K
13:54 476.53 476.53 476.46 476.53 229.4K
13:55 476.43 476.50 476.29 476.29 527.7K
13:56 476.54 476.54 476.46 476.46 377.8K
13:57 476.50 476.62 476.32 476.32 222.0K
13:58 476.34 476.45 476.20 476.45 351.1K
13:59 476.72 476.72 476.52 476.52 590.9K
14:00 476.66 476.66 476.57 476.60 314.4K
14:01 476.53 476.53 476.38 476.38 434.4K
14:02 476.43 476.57 476.43 476.54 401.5K
14:03 476.57 476.58 476.54 476.54 309.1K
14:04 476.58 476.58 476.53 476.56 380.3K
14:05 476.73 476.73 476.51 476.51 403.8K
14:06 476.46 476.46 476.29 476.42 463.9K
14:07 476.40 476.46 476.40 476.44 359.5K
14:08 476.49 476.61 476.46 476.61 422.3K
14:09 476.69 476.72 476.64 476.67 333.7K
14:10 476.73 476.73 476.65 476.65 321.3K
14:11 476.59 477.11 476.59 477.11 444.5K
14:12 477.24 477.35 477.16 477.16 486.0K
14:13 477.12 477.20 477.10 477.20 339.9K
14:14 477.21 477.24 477.17 477.24 634.7K
14:15 477.29 477.35 477.28 477.28 272.5K
14:16 477.43 477.43 477.24 477.32 534.5K
14:17 477.28 477.28 477.13 477.14 318.7K
14:18 477.09 477.41 477.09 477.41 483.8K
14:19 477.35 477.35 477.09 477.09 341.4K
14:20 477.04 477.04 477.00 477.02 269.2K
14:21 477.14 477.17 477.09 477.17 363.8K
14:22 477.16 477.16 477.03 477.03 230.5K
14:23 477.05 477.30 477.05 477.29 530.0K
14:24 477.14 477.20 477.13 477.17 1,824.8K
14:25 477.22 477.27 477.17 477.27 446.9K
14:26 477.12 477.13 477.04 477.13 463.9K
14:27 477.04 477.04 476.91 476.91 235.2K
14:28 476.84 476.84 476.70 476.70 418.6K
14:29 476.69 477.00 476.69 476.87 425.0K
14:30 476.79 476.79 476.75 476.75 548.6K
14:31 476.79 476.79 476.74 476.74 433.6K
14:32 476.77 476.77 476.54 476.54 544.3K
14:33 476.50 476.50 476.12 476.22 740.8K
14:34 476.12 476.12 475.75 475.75 391.7K
14:35 475.71 475.97 475.71 475.97 521.2K
14:36 475.97 475.98 475.85 475.85 442.4K
14:37 475.86 475.86 475.78 475.80 1,064.3K
14:38 475.71 475.71 475.54 475.54 595.4K
14:39 475.49 475.49 475.33 475.46 667.6K
14:40 475.58 475.58 475.14 475.14 1,631.2K
14:41 475.20 475.53 475.16 475.53 1,906.8K
14:42 475.43 475.43 475.13 475.13 1,522.7K
14:43 475.23 475.30 475.16 475.16 2,286.8K
14:44 475.20 475.21 475.09 475.21 2,076.6K
14:45 475.22 475.24 475.20 475.20 2,025.8K
14:46 475.27 475.27 475.07 475.07 1,318.7K
14:47 475.09 475.28 475.09 475.22 1,809.0K
14:48 475.28 475.28 475.15 475.21 1,574.9K
14:49 475.20 475.26 475.16 475.22 1,759.8K
14:50 475.24 475.24 475.12 475.12 1,814.9K
14:51 474.97 474.99 474.91 474.91 2,709.8K
14:52 474.83 474.85 474.66 474.66 2,292.2K
14:53 474.63 474.63 474.50 474.54 1,932.6K
14:54 474.68 474.70 474.63 474.65 2,320.3K
14:55 474.70 474.78 474.70 474.78 1,780.9K
14:56 474.83 474.88 474.83 474.84 2,881.9K
14:57 474.84 474.86 474.79 474.83 2,879.2K
14:58 474.93 474.93 474.79 474.79 1,965.9K
14:59 474.87 475.00 474.83 475.00 82,447.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar