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
08:30 475.30 475.30 474.79 475.17 151.6K
08:31 475.00 475.25 475.00 475.25 38.1K
08:32 475.08 475.08 474.84 474.88 44.0K
08:33 474.94 475.27 474.94 475.07 30.2K
08:34 475.06 475.14 474.86 474.86 21.6K
08:35 475.04 475.04 474.89 474.96 336.5K
08:36 474.87 475.24 474.87 475.16 99.8K
08:37 475.18 475.43 475.18 475.43 52.1K
08:38 475.40 475.47 475.39 475.47 32.2K
08:39 475.70 475.74 475.62 475.62 69.2K
08:40 475.66 475.69 475.62 475.69 223.0K
08:41 475.76 475.76 475.65 475.65 92.4K
08:42 475.74 475.74 475.48 475.55 46.2K
08:43 475.71 475.96 475.71 475.94 294.0K
08:44 476.03 476.54 476.03 476.54 335.3K
08:45 476.56 476.56 476.32 476.32 154.2K
08:46 476.31 476.35 476.20 476.35 85.9K
08:47 476.11 476.11 475.70 475.70 98.7K
08:48 475.41 475.41 475.05 475.12 184.8K
08:49 474.97 474.97 474.86 474.88 116.6K
08:50 474.97 475.23 474.79 474.83 102.7K
08:51 474.88 475.00 474.85 475.00 79.8K
08:52 475.26 475.26 475.11 475.12 410.6K
08:53 475.18 475.23 475.06 475.06 479.6K
08:54 475.05 475.05 474.83 474.83 127.9K
08:55 474.81 475.03 474.81 474.99 160.0K
08:56 475.00 475.07 474.80 474.80 189.1K
08:57 474.64 474.68 474.54 474.60 69.4K
08:58 474.77 474.89 474.77 474.85 88.5K
08:59 474.82 474.82 474.60 474.60 176.9K
09:00 474.67 475.38 474.67 475.26 229.4K
09:01 474.83 475.20 474.78 475.01 114.3K
09:02 475.15 475.15 474.90 474.92 105.4K
09:03 474.87 475.05 474.87 474.97 68.6K
09:04 474.99 475.31 474.99 475.31 164.9K
09:05 475.32 475.41 475.16 475.41 242.6K
09:06 475.07 475.19 475.02 475.19 98.4K
09:07 475.13 475.62 475.13 475.62 102.5K
09:08 475.65 475.72 475.52 475.72 56.6K
09:09 475.60 476.03 475.60 476.03 71.7K
09:10 475.98 475.98 475.87 475.87 106.3K
09:11 475.83 475.96 475.83 475.89 69.9K
09:12 475.92 475.92 475.86 475.87 68.9K
09:13 475.83 475.87 475.79 475.87 106.6K
09:14 475.96 475.96 475.70 475.70 622.9K
09:15 475.79 475.91 475.79 475.91 135.7K
09:16 476.00 476.10 475.96 476.10 2,491.3K
09:17 476.09 476.11 476.02 476.02 165.7K
09:18 476.04 476.06 475.84 475.84 116.8K
09:19 475.91 476.01 475.90 475.99 156.7K
09:20 475.89 475.96 475.87 475.96 592.4K
09:21 475.64 475.75 475.59 475.75 56.4K
09:22 475.71 475.91 475.69 475.90 68.5K
09:23 475.96 476.14 475.96 476.14 52.9K
09:24 476.00 476.06 475.98 476.06 82.6K
09:25 476.03 476.03 475.74 475.74 4,108.0K
09:26 475.76 475.76 475.60 475.60 93.2K
09:27 475.60 475.60 475.42 475.42 54.9K
09:28 475.47 475.47 475.34 475.39 129.0K
09:29 475.41 475.60 475.40 475.40 102.7K
09:30 475.33 475.34 475.14 475.14 110.8K
09:31 475.13 475.26 475.13 475.23 111.7K
09:32 475.32 475.39 475.29 475.39 108.1K
09:33 475.34 475.34 475.15 475.16 152.9K
09:34 475.22 475.45 475.08 475.45 330.8K
09:35 475.26 475.31 475.26 475.28 92.1K
09:36 475.25 475.39 475.25 475.29 8,078.6K
09:37 475.38 475.52 475.38 475.41 116.2K
09:38 475.41 475.49 475.38 475.49 154.6K
09:39 475.68 475.68 475.54 475.60 155.6K
09:40 476.04 476.20 476.03 476.20 192.0K
09:41 475.93 476.26 475.93 476.26 834.5K
09:42 476.23 476.23 476.07 476.07 731.8K
09:43 476.16 476.16 475.96 475.96 68.4K
09:44 476.02 476.26 476.02 476.26 0.0K
09:45 476.25 476.25 476.12 476.17 397.2K
09:46 476.31 476.47 476.31 476.40 153.0K
09:47 476.36 476.36 476.20 476.20 313.3K
09:48 476.29 476.32 476.28 476.29 241.2K
09:49 476.39 476.39 476.18 476.18 87.5K
09:50 476.13 476.17 475.95 475.95 163.5K
09:51 475.78 475.98 475.78 475.89 212.5K
09:52 475.90 475.91 475.83 475.87 203.9K
09:53 475.84 476.43 475.84 476.41 252.2K
09:54 476.46 476.46 476.26 476.26 190.7K
09:55 476.12 476.12 476.02 476.12 64.1K
09:56 476.15 476.15 476.01 476.04 303.0K
09:57 476.04 476.04 475.79 475.79 491.8K
09:58 475.86 476.03 475.85 475.85 155.4K
09:59 475.60 475.75 475.60 475.72 120.4K
10:00 475.72 475.77 475.65 475.77 123.0K
10:01 475.72 475.72 475.62 475.62 203.9K
10:02 475.55 475.59 475.38 475.38 244.6K
10:03 475.38 475.44 475.27 475.27 226.8K
10:04 475.12 475.12 474.97 474.97 246.0K
10:05 474.86 474.95 474.83 474.89 500.0K
10:06 474.89 475.09 474.89 474.96 354.8K
10:07 475.00 475.00 474.93 474.98 262.9K
10:08 475.03 475.03 474.93 474.98 269.2K
10:09 475.09 475.09 474.92 474.92 325.5K
10:10 474.90 475.32 474.90 475.29 230.7K
10:11 475.29 475.29 475.19 475.20 104.3K
10:12 475.23 475.31 475.20 475.20 146.3K
10:13 475.31 475.31 475.14 475.14 187.6K
10:14 475.15 475.24 475.15 475.24 254.8K
10:15 475.24 475.24 475.12 475.18 136.3K
10:16 475.16 475.26 475.11 475.26 445.8K
10:17 475.28 475.28 475.23 475.24 137.5K
10:18 475.15 475.15 475.10 475.12 182.4K
10:19 475.12 475.12 475.02 475.02 174.5K
10:20 474.93 474.97 474.88 474.88 106.7K
10:21 474.91 474.91 474.73 474.75 169.7K
10:22 474.70 474.70 474.55 474.55 135.8K
10:23 474.50 474.58 474.46 474.58 193.5K
10:24 474.56 474.62 474.52 474.62 275.9K
10:25 474.58 474.58 474.32 474.35 325.8K
10:26 474.38 474.40 474.27 474.29 243.4K
10:27 474.36 474.39 474.31 474.33 246.6K
10:28 474.33 474.44 474.33 474.42 250.1K
10:29 474.60 474.79 474.60 474.79 341.8K
10:30 474.88 474.88 474.81 474.83 107.7K
10:31 474.75 474.96 474.75 474.96 279.4K
10:32 475.10 475.14 475.05 475.07 363.9K
10:33 475.07 475.07 474.99 474.99 171.0K
10:34 474.90 474.90 474.76 474.76 167.4K
10:35 474.77 474.77 474.46 474.51 185.6K
10:36 474.59 474.59 474.36 474.36 136.1K
10:37 474.43 474.54 474.43 474.53 171.1K
10:38 474.66 475.05 474.66 475.05 311.4K
10:39 474.98 474.98 474.77 474.77 109.4K
10:40 474.74 474.74 474.59 474.61 89.0K
10:41 474.48 474.48 474.19 474.19 230.2K
10:42 474.16 474.16 474.07 474.07 6,556.0K
10:43 474.00 474.00 473.89 473.92 150.8K
10:44 474.11 474.33 474.05 474.33 247.6K
10:45 474.37 474.37 474.21 474.21 116.2K
10:46 474.24 474.24 474.13 474.15 75.7K
10:47 474.12 474.25 474.12 474.25 62.0K
10:48 474.25 474.25 474.12 474.12 609.3K
10:49 474.15 474.17 474.09 474.17 193.9K
10:50 474.11 474.17 474.09 474.09 155.8K
10:51 474.17 474.17 474.00 474.06 105.2K
10:52 474.09 474.09 473.99 474.03 167.9K
10:53 474.09 474.09 474.01 474.01 113.6K
10:54 474.02 474.06 474.02 474.03 190.6K
10:55 473.94 473.94 473.87 473.88 361.9K
10:56 473.90 473.95 473.90 473.95 155.7K
10:57 473.83 473.83 473.70 473.81 109.8K
10:58 474.17 474.17 473.94 474.12 450.4K
10:59 474.19 474.47 474.19 474.47 175.2K
11:00 474.94 475.57 474.94 475.57 391.9K
11:01 475.89 475.89 475.51 475.51 966.8K
11:02 475.46 475.46 475.29 475.29 299.0K
11:03 475.25 475.25 475.11 475.11 103.7K
11:04 475.03 475.03 474.94 474.94 96.8K
11:05 475.05 475.05 474.87 474.93 166.4K
11:06 474.85 474.90 474.85 474.88 211.2K
11:07 474.88 474.95 474.85 474.85 226.2K
11:08 474.91 475.05 474.91 475.05 367.0K
11:09 475.05 475.18 475.05 475.18 182.7K
11:10 475.21 476.13 475.21 476.13 332.3K
11:11 476.08 476.28 476.08 476.28 395.3K
11:12 476.26 476.33 476.19 476.19 185.8K
11:13 476.00 476.00 475.86 475.90 151.2K
11:14 475.88 475.95 475.87 475.88 137.9K
11:15 475.83 475.83 475.59 475.59 169.5K
11:16 475.67 475.80 475.67 475.80 137.7K
11:17 475.78 475.95 475.78 475.91 273.0K
11:18 475.95 476.02 475.91 476.02 231.4K
11:19 476.09 476.17 476.07 476.17 140.1K
11:20 476.19 476.19 476.11 476.11 769.0K
11:21 476.02 476.12 476.02 476.09 173.8K
11:22 476.08 476.18 475.99 475.99 243.4K
11:23 475.96 475.96 475.86 475.94 128.1K
11:24 476.00 476.21 476.00 476.16 197.2K
11:25 476.20 476.23 476.18 476.22 113.2K
11:26 476.24 476.33 476.24 476.25 137.1K
11:27 476.27 476.49 476.27 476.49 124.9K
11:28 476.48 476.56 476.48 476.56 138.2K
11:29 476.57 476.59 476.54 476.54 272.6K
11:30 476.54 476.58 476.53 476.57 188.9K
11:31 476.50 476.56 476.41 476.41 224.9K
11:32 476.41 476.48 476.41 476.48 100.0K
11:33 476.48 476.48 476.35 476.41 318.0K
11:34 476.38 476.38 476.28 476.28 338.7K
11:35 476.62 476.62 476.58 476.58 236.2K
11:36 476.54 476.58 476.52 476.57 97.8K
11:37 476.54 476.56 476.47 476.47 325.3K
11:38 476.48 476.48 476.34 476.34 170.9K
11:39 476.31 476.31 476.29 476.30 264.8K
11:40 476.09 476.09 475.69 475.69 198.2K
11:41 475.65 475.65 475.56 475.56 184.7K
11:42 475.50 475.59 475.50 475.58 143.5K
11:43 475.55 475.56 475.51 475.51 182.3K
11:44 475.51 475.73 475.51 475.73 168.9K
11:45 475.70 475.70 475.62 475.62 99.4K
11:46 475.56 475.57 475.51 475.57 607.0K
11:47 475.57 475.63 475.54 475.62 300.1K
11:48 475.62 475.68 475.61 475.68 127.1K
11:49 475.59 475.61 475.57 475.61 115.1K
11:50 475.62 475.63 475.55 475.57 121.9K
11:51 475.47 475.47 475.39 475.47 176.2K
11:52 475.47 475.52 475.46 475.52 188.3K
11:53 475.52 475.57 475.48 475.57 207.1K
11:54 475.54 475.66 475.54 475.66 160.6K
11:55 475.59 475.63 475.59 475.60 135.2K
11:56 475.57 475.57 475.54 475.56 82.0K
11:57 475.56 475.64 475.56 475.62 96.9K
11:58 475.69 475.79 475.69 475.78 251.9K
11:59 475.76 475.89 475.76 475.86 308.1K
12:00 475.89 475.97 475.78 475.78 590.3K
12:01 475.75 475.86 475.75 475.85 133.2K
12:02 475.86 475.88 475.86 475.88 116.3K
12:03 475.79 475.79 475.74 475.76 88.6K
12:04 475.73 475.91 475.73 475.90 217.0K
12:05 475.99 475.99 475.88 475.93 100.4K
12:06 475.94 475.94 475.89 475.91 128.7K
12:07 475.84 475.84 475.64 475.64 145.5K
12:08 475.60 475.60 475.35 475.35 548.5K
12:09 475.34 475.45 475.34 475.34 154.1K
12:10 475.26 475.34 475.26 475.34 259.7K
12:11 475.38 475.40 475.37 475.40 94.4K
12:12 475.35 475.35 475.20 475.20 99.2K
12:13 475.26 475.28 475.25 475.28 406.3K
12:14 475.37 475.46 475.34 475.46 131.8K
12:15 475.34 475.42 475.34 475.40 151.6K
12:16 475.45 475.45 475.34 475.34 131.7K
12:17 475.35 475.35 475.29 475.29 157.4K
12:18 475.12 475.26 475.12 475.26 104.5K
12:19 475.29 475.29 475.18 475.18 108.2K
12:20 475.24 475.24 475.16 475.16 103.3K
12:21 475.21 475.22 475.14 475.22 306.2K
12:22 475.23 475.35 475.23 475.35 185.0K
12:23 475.35 475.48 475.35 475.44 405.1K
12:24 475.51 475.51 475.43 475.43 190.6K
12:25 475.40 475.47 475.35 475.35 162.2K
12:26 475.24 475.71 475.24 475.71 386.3K
12:27 475.69 475.74 475.66 475.66 362.1K
12:28 475.75 475.80 475.75 475.76 201.7K
12:29 475.64 475.64 475.53 475.55 186.7K
12:30 475.54 475.55 475.49 475.53 163.4K
12:31 475.49 475.49 475.39 475.39 254.6K
12:32 475.35 475.35 475.25 475.26 209.1K
12:33 475.27 475.28 475.20 475.28 110.6K
12:34 475.19 475.21 475.16 475.21 157.8K
12:35 475.25 475.29 475.25 475.28 209.5K
12:36 475.25 475.41 475.25 475.41 105.8K
12:37 475.47 475.47 475.44 475.46 131.7K
12:38 475.40 475.40 475.21 475.21 378.3K
12:39 475.27 475.29 475.27 475.28 104.9K
12:40 475.30 475.32 475.30 475.30 100.8K
12:41 475.32 475.32 475.24 475.27 126.1K
12:42 475.28 475.31 475.28 475.30 207.2K
12:43 475.34 475.35 475.34 475.35 165.7K
12:44 475.38 475.40 475.37 475.40 163.9K
12:45 475.42 475.50 475.42 475.50 247.6K
12:46 475.49 475.50 475.45 475.50 151.0K
12:47 475.44 475.44 475.39 475.39 90.7K
12:48 475.37 475.41 475.37 475.37 476.8K
12:49 475.37 475.37 475.33 475.37 82.5K
12:50 475.49 475.65 475.49 475.61 143.1K
12:51 475.71 475.71 475.53 475.53 97.8K
12:52 475.49 475.79 475.49 475.79 267.4K
12:53 475.87 475.87 475.82 475.86 130.9K
12:54 475.84 475.91 475.84 475.91 235.5K
12:55 475.88 475.93 475.82 475.82 326.7K
12:56 475.85 475.85 475.72 475.73 119.3K
12:57 475.72 475.72 475.66 475.66 128.2K
12:58 475.69 475.72 475.63 475.63 92.7K
12:59 475.60 475.63 475.58 475.58 159.0K
13:00 475.65 475.66 475.63 475.63 101.8K
13:01 475.70 475.72 475.70 475.70 136.8K
13:02 475.84 475.91 475.84 475.90 132.4K
13:03 475.97 476.03 475.97 476.03 180.4K
13:04 476.14 476.15 476.10 476.10 73.2K
13:05 476.14 476.16 476.11 476.13 209.2K
13:06 476.11 476.20 476.11 476.20 101.7K
13:07 476.18 476.23 476.16 476.23 95.1K
13:08 476.25 476.32 476.25 476.30 97.1K
13:09 476.37 476.37 476.25 476.25 508.6K
13:10 476.18 476.20 476.15 476.20 720.2K
13:11 476.12 476.29 476.12 476.29 133.4K
13:12 476.38 476.38 476.28 476.28 311.7K
13:13 476.34 476.38 476.32 476.38 2,568.6K
13:14 476.33 476.61 476.33 476.51 165.2K
13:15 476.64 476.88 476.64 476.88 219.4K
13:16 476.86 476.90 476.83 476.84 141.0K
13:17 476.79 476.82 476.79 476.79 123.6K
13:18 476.73 476.73 476.69 476.69 177.8K
13:19 476.62 476.66 476.57 476.57 171.7K
13:20 476.60 476.63 476.60 476.61 520.8K
13:21 476.64 476.64 476.58 476.58 360.7K
13:22 476.62 476.69 476.59 476.59 163.3K
13:23 476.64 476.64 476.50 476.50 90.7K
13:24 476.52 476.62 476.52 476.62 172.9K
13:25 476.56 476.61 476.56 476.61 129.4K
13:26 476.61 476.61 476.52 476.56 206.2K
13:27 476.54 476.56 476.52 476.52 104.9K
13:28 476.55 476.55 476.51 476.55 167.9K
13:29 476.59 476.64 476.55 476.64 96.0K
13:30 476.53 476.65 476.53 476.65 158.7K
13:31 476.63 476.63 476.48 476.48 422.8K
13:32 476.43 476.43 476.39 476.40 292.5K
13:33 476.53 476.62 476.53 476.56 161.2K
13:34 476.64 476.73 476.64 476.73 1,011.4K
13:35 476.69 476.73 476.69 476.73 81.6K
13:36 476.71 476.76 476.68 476.68 148.9K
13:37 476.71 476.76 476.71 476.73 406.7K
13:38 476.78 476.78 476.71 476.71 424.2K
13:39 476.73 476.79 476.73 476.76 175.7K
13:40 476.74 476.78 476.70 476.78 140.1K
13:41 476.73 476.76 476.71 476.71 363.5K
13:42 476.67 476.70 476.65 476.65 95.7K
13:43 476.63 476.69 476.62 476.69 159.9K
13:44 476.62 476.68 476.62 476.67 330.2K
13:45 476.66 476.75 476.66 476.68 136.3K
13:46 476.73 476.73 476.66 476.66 126.0K
13:47 476.66 476.68 476.63 476.63 285.3K
13:48 476.63 476.72 476.62 476.72 138.3K
13:49 476.74 476.75 476.67 476.75 135.5K
13:50 476.69 476.72 476.59 476.59 94.6K
13:51 476.61 476.61 476.47 476.47 234.0K
13:52 476.41 476.44 476.38 476.44 146.9K
13:53 476.41 476.49 476.41 476.41 237.0K
13:54 476.43 476.43 476.28 476.32 2,177.2K
13:55 476.28 476.33 476.28 476.33 637.0K
13:56 476.35 476.38 476.22 476.22 98.5K
13:57 476.32 476.32 476.23 476.32 144.2K
13:58 476.15 476.19 476.15 476.15 655.5K
13:59 476.07 476.15 476.07 476.12 211.2K
14:00 476.18 476.21 476.17 476.17 441.6K
14:01 476.10 476.33 476.09 476.33 224.5K
14:02 476.33 476.43 476.33 476.43 672.5K
14:03 476.40 476.46 476.35 476.45 102.1K
14:04 476.43 476.46 476.42 476.42 251.1K
14:05 476.40 476.50 476.40 476.50 211.4K
14:06 476.53 476.53 476.48 476.51 123.7K
14:07 476.48 476.48 476.38 476.38 218.2K
14:08 476.44 476.44 476.34 476.42 139.7K
14:09 476.40 476.40 476.29 476.29 161.2K
14:10 476.30 476.30 476.27 476.27 164.1K
14:11 476.20 476.30 476.20 476.30 111.5K
14:12 476.32 476.32 476.20 476.25 226.9K
14:13 476.16 476.26 476.16 476.23 137.4K
14:14 476.26 476.55 476.26 476.55 335.9K
14:15 476.63 476.63 476.56 476.60 197.6K
14:16 476.65 476.71 476.61 476.71 141.2K
14:17 476.73 476.73 476.42 476.46 301.0K
14:18 476.50 476.55 476.50 476.51 180.4K
14:19 476.55 476.58 476.52 476.56 495.3K
14:20 476.63 476.84 476.58 476.84 410.3K
14:21 476.89 476.91 476.85 476.87 335.2K
14:22 476.94 476.94 476.78 476.87 432.8K
14:23 476.94 476.94 476.88 476.88 336.9K
14:24 476.94 477.11 476.94 477.11 247.0K
14:25 477.11 477.12 476.90 476.90 459.7K
14:26 476.91 476.99 476.91 476.99 317.5K
14:27 477.04 477.18 477.04 477.18 252.8K
14:28 477.23 477.23 477.09 477.13 248.5K
14:29 477.11 477.13 477.09 477.13 220.2K
14:30 477.13 477.21 477.13 477.18 273.4K
14:31 477.10 477.21 477.04 477.18 458.1K
14:32 477.19 477.23 477.13 477.13 277.8K
14:33 477.15 477.15 476.99 476.99 493.6K
14:34 476.83 476.93 476.82 476.93 420.9K
14:35 476.99 477.09 476.99 476.99 538.0K
14:36 477.06 477.17 477.06 477.10 303.5K
14:37 477.05 477.13 477.00 477.00 394.0K
14:38 476.96 477.00 476.96 477.00 397.4K
14:39 476.96 476.96 476.78 476.78 457.1K
14:40 476.80 477.11 476.80 477.11 1,505.4K
14:41 477.27 477.31 477.27 477.31 1,134.1K
14:42 477.30 477.46 477.30 477.46 1,396.6K
14:43 477.44 477.76 477.44 477.72 1,276.7K
14:44 477.65 477.70 477.46 477.46 1,371.2K
14:45 477.54 477.58 477.50 477.50 1,155.4K
14:46 477.46 477.53 477.46 477.53 1,138.7K
14:47 477.59 477.61 477.59 477.59 1,653.2K
14:48 477.62 477.62 477.50 477.59 1,385.8K
14:49 477.60 477.72 477.57 477.57 1,345.8K
14:50 477.53 477.56 477.53 477.53 1,547.1K
14:51 477.54 477.64 477.54 477.64 1,290.0K
14:52 477.61 477.67 477.61 477.66 1,508.3K
14:53 477.59 477.59 477.52 477.53 1,440.6K
14:54 477.59 477.61 477.51 477.51 1,349.8K
14:55 477.53 477.79 477.53 477.79 1,935.9K
14:56 477.89 477.89 477.78 477.82 1,772.2K
14:57 477.78 477.78 477.56 477.56 2,890.0K
14:58 477.55 477.55 477.40 477.52 2,078.1K
14:59 477.18 477.60 477.18 477.39 67,141.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar