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
08:30 477.78 477.78 476.46 476.46 342.5K
08:31 476.30 476.30 476.06 476.06 156.5K
08:32 475.81 475.85 475.81 475.83 299.6K
08:33 475.61 475.61 475.39 475.40 242.9K
08:34 475.40 475.43 475.28 475.28 29.2K
08:35 475.17 475.39 475.17 475.23 676.1K
08:36 475.20 475.32 475.20 475.24 96.2K
08:37 475.03 475.33 475.03 475.33 44.9K
08:38 475.57 475.83 475.57 475.83 132.2K
08:39 475.88 476.15 475.88 476.15 53.2K
08:40 476.24 476.30 476.09 476.09 27.9K
08:41 476.15 476.16 475.90 475.90 3,533.2K
08:42 475.95 475.95 475.73 475.73 3,542.2K
08:43 475.67 475.83 475.59 475.77 81.0K
08:44 476.02 476.20 476.02 476.20 27.0K
08:45 476.13 476.13 475.92 475.92 35.9K
08:46 476.02 476.02 475.99 475.99 25.1K
08:47 475.86 475.90 475.32 475.32 169.1K
08:48 475.24 475.36 475.24 475.30 537.7K
08:49 475.31 475.31 474.94 474.94 35.7K
08:50 474.78 475.11 474.78 475.11 56.9K
08:51 475.08 475.08 474.93 474.93 145.3K
08:52 475.08 475.24 475.02 475.24 56.4K
08:53 475.05 475.52 475.05 475.52 245.3K
08:54 475.35 475.74 475.35 475.74 57.0K
08:55 475.71 475.75 475.68 475.68 37.3K
08:56 475.49 475.63 475.49 475.63 64.5K
08:57 475.60 475.60 475.40 475.47 167.2K
08:58 475.46 475.48 475.37 475.37 49.3K
08:59 475.35 475.35 475.05 475.22 78.7K
09:00 475.11 475.24 475.11 475.18 188.1K
09:01 475.28 475.61 475.28 475.61 324.8K
09:02 475.67 475.67 475.49 475.55 54.2K
09:03 475.38 475.66 475.28 475.28 264.5K
09:04 475.63 476.45 475.63 476.39 208.0K
09:05 476.58 477.39 476.58 477.39 428.1K
09:06 477.81 478.27 477.81 478.23 440.4K
09:07 478.27 479.50 478.27 479.50 753.2K
09:08 479.93 480.93 479.68 480.93 1,069.9K
09:09 481.02 481.31 480.98 481.31 500.4K
09:10 481.64 481.76 481.19 481.19 740.9K
09:11 480.78 480.83 480.61 480.61 173.0K
09:12 480.56 480.56 478.34 478.34 406.7K
09:13 479.59 479.59 479.14 479.27 2,903.5K
09:14 480.08 480.08 479.76 479.76 196.5K
09:15 479.76 479.89 479.66 479.66 118.1K
09:16 479.71 479.75 479.70 479.73 104.4K
09:17 479.74 480.59 479.74 480.59 354.5K
09:18 480.86 481.19 480.86 481.19 415.9K
09:19 481.05 481.13 480.94 480.96 129.3K
09:20 480.72 481.96 480.47 481.96 378.0K
09:21 481.61 481.77 481.37 481.37 622.5K
09:22 481.19 481.26 481.19 481.24 101.0K
09:23 481.03 481.31 481.03 481.31 128.3K
09:24 481.24 481.48 481.24 481.40 167.0K
09:25 481.40 481.40 481.04 481.04 111.8K
09:26 480.70 480.70 480.49 480.49 80.9K
09:27 480.22 480.22 479.71 479.71 164.3K
09:28 479.81 480.02 479.80 479.87 1,404.0K
09:29 480.58 480.63 480.22 480.22 145.1K
09:30 479.97 479.97 479.71 479.80 153.5K
09:31 479.66 479.66 479.35 479.35 151.3K
09:32 479.31 479.31 478.92 478.92 151.6K
09:33 478.76 478.88 478.76 478.88 58.9K
09:34 478.81 478.81 478.64 478.64 234.3K
09:35 478.59 478.59 478.36 478.37 321.7K
09:36 478.13 478.13 477.95 477.95 247.9K
09:37 477.96 478.06 477.96 478.06 615.0K
09:38 478.23 478.33 478.19 478.28 175.9K
09:39 478.38 478.44 478.32 478.44 54.5K
09:40 478.58 478.58 478.43 478.43 53.8K
09:41 478.56 478.56 478.41 478.41 94.1K
09:42 478.39 478.42 478.26 478.31 94.0K
09:43 478.25 478.46 478.25 478.46 102.2K
09:44 478.49 478.50 478.37 478.42 136.7K
09:45 478.49 478.57 478.47 478.57 149.4K
09:46 478.47 478.67 478.47 478.67 109.5K
09:47 478.51 478.51 478.32 478.33 72.9K
09:48 478.30 478.38 478.22 478.33 189.6K
09:49 478.19 478.34 478.19 478.20 1,094.7K
09:50 478.23 478.23 478.02 478.02 48.9K
09:51 477.93 477.98 477.79 477.87 157.5K
09:52 477.85 477.86 477.79 477.79 98.1K
09:53 477.68 477.72 477.62 477.72 259.0K
09:54 477.55 477.67 477.55 477.63 766.9K
09:55 477.56 477.71 477.56 477.62 140.8K
09:56 477.69 477.72 477.55 477.55 90.5K
09:57 477.53 477.71 477.53 477.71 133.9K
09:58 477.58 477.59 477.55 477.59 112.2K
09:59 477.52 477.76 477.52 477.67 100.0K
10:00 477.62 477.75 477.21 477.21 3,427.5K
10:01 477.07 477.16 477.04 477.06 130.8K
10:02 477.00 477.12 476.97 477.12 80.6K
10:03 477.29 477.29 477.21 477.26 61.9K
10:04 477.41 477.41 477.26 477.26 188.0K
10:05 477.40 477.52 477.40 477.44 104.7K
10:06 477.50 477.51 477.46 477.46 436.7K
10:07 477.55 477.63 477.51 477.63 51.9K
10:08 477.80 477.96 477.80 477.96 78.8K
10:09 477.90 477.95 477.90 477.95 165.2K
10:10 477.94 477.95 477.87 477.87 123.0K
10:11 477.91 477.91 477.78 477.78 299.3K
10:12 477.61 477.61 477.35 477.35 92.9K
10:13 477.28 477.36 477.11 477.11 11,885.1K
10:14 477.13 477.13 476.89 476.94 120.8K
10:15 476.85 476.89 476.85 476.89 134.4K
10:16 477.00 477.13 477.00 477.06 111.2K
10:17 477.08 477.26 477.08 477.26 1,835.0K
10:18 477.15 477.17 477.06 477.08 131.8K
10:19 477.13 477.19 477.11 477.19 187.5K
10:20 477.36 477.36 477.29 477.33 167.6K
10:21 477.33 477.37 477.31 477.35 97.2K
10:22 477.31 477.31 477.26 477.27 3,135.8K
10:23 477.28 477.39 477.28 477.39 96.8K
10:24 477.41 477.50 477.40 477.50 154.5K
10:25 477.52 477.56 477.48 477.55 95.6K
10:26 477.54 477.54 477.29 477.32 236.0K
10:27 477.30 477.39 477.30 477.37 71.9K
10:28 477.37 477.37 477.22 477.22 98.5K
10:29 477.15 478.96 477.02 478.96 1,137.1K
10:30 479.10 479.65 478.88 479.44 433.0K
10:31 479.68 481.00 479.68 481.00 803.2K
10:32 481.72 482.64 481.72 482.64 1,163.2K
10:33 482.91 484.06 482.91 484.01 990.8K
10:34 483.95 483.95 482.05 482.05 489.8K
10:35 481.87 481.87 481.27 481.27 187.0K
10:36 481.11 481.11 480.38 480.38 419.7K
10:37 480.36 480.36 479.95 479.95 97.4K
10:38 479.87 480.57 479.74 480.57 156.9K
10:39 480.28 480.28 480.00 480.05 114.7K
10:40 480.00 480.00 479.48 479.48 130.1K
10:41 479.43 479.67 479.43 479.67 113.5K
10:42 479.65 479.76 479.41 479.41 119.6K
10:43 479.36 479.48 479.33 479.48 132.8K
10:44 479.46 479.55 479.46 479.55 110.3K
10:45 479.56 479.66 479.56 479.59 82.6K
10:46 479.63 479.63 479.46 479.46 179.3K
10:47 479.38 479.71 479.38 479.56 280.0K
10:48 479.61 479.63 479.59 479.63 193.2K
10:49 479.59 479.61 479.45 479.45 520.2K
10:50 479.50 479.50 478.68 478.68 463.2K
10:51 478.69 478.70 478.65 478.65 128.0K
10:52 478.50 478.79 478.50 478.79 64.2K
10:53 478.83 478.90 478.83 478.84 103.6K
10:54 478.86 479.06 478.86 479.06 134.7K
10:55 479.07 479.12 478.96 479.12 74.8K
10:56 478.93 478.93 478.73 478.73 341.7K
10:57 478.75 478.75 478.33 478.33 243.2K
10:58 478.34 478.40 478.34 478.40 225.5K
10:59 478.45 478.73 478.45 478.73 456.9K
11:00 478.71 478.71 478.60 478.60 106.0K
11:01 478.75 478.75 478.66 478.66 226.3K
11:02 478.67 478.74 478.66 478.74 127.4K
11:03 478.73 478.81 478.71 478.81 143.0K
11:04 478.78 478.80 478.68 478.72 84.1K
11:05 478.54 478.54 477.92 477.92 900.5K
11:06 477.88 477.88 477.45 477.50 213.5K
11:07 477.49 477.52 477.44 477.44 154.0K
11:08 477.61 477.61 477.57 477.60 136.7K
11:09 477.57 477.76 477.57 477.76 167.0K
11:10 477.83 477.83 477.75 477.79 105.5K
11:11 477.74 477.79 477.66 477.79 185.0K
11:12 477.75 477.84 477.75 477.84 131.2K
11:13 477.95 478.10 477.88 478.10 194.9K
11:14 478.49 478.49 478.43 478.43 1,963.2K
11:15 478.32 478.32 477.92 477.92 447.9K
11:16 477.88 477.96 477.88 477.92 161.0K
11:17 478.08 478.13 478.01 478.13 200.4K
11:18 478.21 478.21 478.10 478.13 119.8K
11:19 478.17 478.17 477.91 477.91 218.6K
11:20 477.94 478.00 477.94 478.00 269.1K
11:21 478.22 478.60 478.22 478.60 359.7K
11:22 478.75 478.89 478.75 478.83 204.9K
11:23 478.83 479.00 478.83 478.87 203.2K
11:24 478.88 478.88 478.77 478.77 239.7K
11:25 478.72 478.72 478.37 478.37 269.7K
11:26 478.32 478.53 478.32 478.53 186.6K
11:27 478.54 478.54 477.97 477.97 246.3K
11:28 477.97 478.02 477.93 478.02 125.8K
11:29 478.09 478.17 478.09 478.11 171.3K
11:30 478.13 478.19 478.13 478.19 1,369.5K
11:31 478.19 478.34 478.19 478.34 234.8K
11:32 478.42 478.43 478.41 478.43 215.6K
11:33 478.34 478.34 478.30 478.30 399.2K
11:34 478.42 478.46 478.37 478.37 209.4K
11:35 478.43 478.43 478.29 478.29 213.2K
11:36 478.19 478.19 477.92 477.92 149.5K
11:37 477.86 477.86 477.79 477.79 297.0K
11:38 477.82 477.87 477.69 477.69 330.5K
11:39 477.53 477.53 477.49 477.49 193.9K
11:40 477.43 477.57 477.41 477.41 262.0K
11:41 477.44 477.70 477.42 477.42 173.3K
11:42 477.56 477.59 477.54 477.54 191.1K
11:43 477.71 478.07 477.71 477.91 164.0K
11:44 477.93 478.23 477.93 478.12 173.0K
11:45 478.21 478.21 478.05 478.05 151.5K
11:46 478.11 478.11 477.76 477.76 252.4K
11:47 477.67 477.74 477.59 477.74 153.0K
11:48 477.72 477.79 477.71 477.79 190.5K
11:49 477.84 477.84 477.77 477.78 280.0K
11:50 477.64 477.80 477.64 477.77 137.4K
11:51 477.80 478.05 477.80 478.05 189.9K
11:52 478.08 478.12 478.07 478.12 144.7K
11:53 477.95 477.95 477.86 477.86 210.0K
11:54 477.90 477.96 477.87 477.87 147.1K
11:55 477.98 478.18 477.98 478.06 186.4K
11:56 478.03 478.06 477.96 478.00 118.4K
11:57 478.02 478.08 477.95 477.95 143.6K
11:58 477.99 478.07 477.92 478.07 129.9K
11:59 478.12 478.41 478.07 478.23 149.9K
12:00 478.05 478.75 478.05 478.75 238.7K
12:01 478.69 478.73 478.65 478.65 130.3K
12:02 478.69 478.84 478.67 478.84 157.4K
12:03 478.85 478.85 478.75 478.78 128.4K
12:04 478.79 478.79 478.66 478.69 112.2K
12:05 478.71 479.12 478.71 479.11 233.2K
12:06 479.01 479.06 478.97 478.97 108.7K
12:07 479.02 479.02 478.98 478.99 97.2K
12:08 478.93 478.98 478.90 478.96 134.2K
12:09 478.91 478.91 478.86 478.86 114.0K
12:10 478.81 478.81 478.52 478.52 89.8K
12:11 478.56 478.62 478.56 478.60 141.8K
12:12 478.59 478.59 478.53 478.54 94.5K
12:13 478.64 478.64 478.58 478.60 84.4K
12:14 478.57 478.67 478.57 478.58 119.6K
12:15 478.47 478.52 478.47 478.50 247.4K
12:16 478.51 478.58 478.46 478.51 118.0K
12:17 478.32 478.36 478.28 478.32 92.0K
12:18 478.32 478.32 478.22 478.25 131.8K
12:19 478.19 478.22 478.13 478.22 104.3K
12:20 478.20 478.34 478.20 478.26 5,109.9K
12:21 478.13 478.33 478.13 478.33 138.2K
12:22 478.32 478.32 478.27 478.30 165.2K
12:23 478.27 478.28 478.20 478.20 130.2K
12:24 478.14 478.19 478.12 478.12 121.0K
12:25 478.01 478.22 478.01 478.22 78.9K
12:26 478.27 478.28 478.27 478.28 206.2K
12:27 478.23 478.23 478.02 478.02 105.5K
12:28 477.96 478.05 477.96 478.00 713.7K
12:29 478.04 478.29 478.02 478.29 159.5K
12:30 478.45 478.59 478.45 478.58 196.8K
12:31 478.55 478.86 478.55 478.86 169.0K
12:32 478.72 478.72 478.50 478.50 130.9K
12:33 478.61 478.71 478.61 478.71 141.5K
12:34 478.73 478.74 478.70 478.70 686.4K
12:35 478.69 478.94 478.69 478.87 119.7K
12:36 478.79 478.80 478.72 478.80 115.6K
12:37 478.85 478.88 478.74 478.74 136.1K
12:38 478.71 478.72 478.63 478.72 191.5K
12:39 478.75 478.78 478.72 478.72 123.1K
12:40 478.70 478.70 478.63 478.65 222.5K
12:41 478.66 478.66 478.52 478.52 148.3K
12:42 478.50 478.72 478.50 478.72 121.6K
12:43 478.79 478.79 478.72 478.78 169.3K
12:44 478.71 478.88 478.71 478.88 147.7K
12:45 478.84 478.87 478.82 478.82 130.6K
12:46 478.85 479.00 478.85 479.00 266.1K
12:47 479.03 479.12 479.02 479.12 364.4K
12:48 479.11 479.11 479.08 479.11 221.3K
12:49 479.39 479.52 479.39 479.52 204.0K
12:50 479.43 479.43 479.30 479.30 119.9K
12:51 479.19 479.21 479.11 479.18 280.7K
12:52 479.18 479.26 479.18 479.26 184.8K
12:53 479.09 479.18 479.09 479.18 117.0K
12:54 479.15 479.29 479.15 479.29 150.2K
12:55 479.28 479.28 479.00 479.00 222.3K
12:56 479.01 479.15 479.01 479.15 166.4K
12:57 479.12 479.12 479.04 479.05 360.7K
12:58 479.00 479.04 478.95 479.04 188.6K
12:59 479.00 479.05 479.00 479.05 151.4K
13:00 479.03 479.20 479.02 479.20 205.3K
13:01 479.32 479.37 479.31 479.37 142.5K
13:02 479.34 479.34 478.72 478.72 269.7K
13:03 478.79 478.88 478.79 478.88 98.7K
13:04 478.85 478.91 478.83 478.91 162.6K
13:05 478.91 478.95 478.91 478.92 398.3K
13:06 478.98 478.98 478.77 478.92 187.4K
13:07 478.91 479.13 478.91 479.13 169.7K
13:08 479.14 479.21 479.14 479.21 185.8K
13:09 479.17 479.24 479.07 479.07 122.0K
13:10 479.03 479.04 478.94 478.94 298.5K
13:11 478.94 478.94 478.83 478.94 545.8K
13:12 478.93 478.95 478.81 478.95 153.9K
13:13 478.97 479.13 478.97 479.13 151.5K
13:14 479.11 479.11 478.92 478.92 262.0K
13:15 478.88 478.90 478.84 478.84 580.9K
13:16 478.82 478.82 478.75 478.78 194.5K
13:17 478.85 478.96 478.78 478.96 272.1K
13:18 478.97 478.97 478.87 478.92 363.4K
13:19 478.93 478.93 478.76 478.76 199.9K
13:20 478.82 478.84 478.74 478.74 383.9K
13:21 478.77 478.77 478.70 478.70 152.0K
13:22 478.70 478.79 478.70 478.79 193.8K
13:23 478.87 478.89 478.83 478.84 430.0K
13:24 478.72 478.74 478.71 478.71 189.4K
13:25 478.74 478.85 478.74 478.84 132.3K
13:26 478.88 478.88 478.78 478.78 198.4K
13:27 479.01 479.01 478.79 478.88 365.6K
13:28 478.85 478.95 478.84 478.84 455.5K
13:29 478.77 478.77 478.60 478.60 252.5K
13:30 478.64 478.78 478.61 478.78 155.0K
13:31 478.76 478.79 478.72 478.79 347.9K
13:32 478.77 478.79 478.71 478.79 271.4K
13:33 478.81 478.84 478.80 478.82 146.3K
13:34 478.83 478.89 478.83 478.85 260.5K
13:35 478.92 478.93 478.91 478.93 202.6K
13:36 478.76 478.86 478.76 478.83 299.7K
13:37 478.83 478.85 478.80 478.81 612.3K
13:38 478.88 478.99 478.85 478.99 534.6K
13:39 478.96 479.06 478.96 479.06 174.1K
13:40 479.09 479.09 479.04 479.07 230.8K
13:41 479.12 479.24 479.12 479.24 253.5K
13:42 479.17 479.20 479.12 479.20 252.8K
13:43 479.19 479.21 479.17 479.21 130.1K
13:44 479.19 479.22 479.19 479.20 335.7K
13:45 479.22 479.27 479.22 479.24 425.3K
13:46 479.28 479.28 479.12 479.21 176.8K
13:47 479.13 479.17 479.13 479.17 181.2K
13:48 479.14 479.24 479.14 479.24 240.0K
13:49 479.33 479.34 479.25 479.29 886.7K
13:50 479.26 479.41 479.26 479.40 295.9K
13:51 479.42 479.45 479.36 479.39 644.4K
13:52 479.32 479.64 479.32 479.51 480.0K
13:53 479.39 479.51 479.39 479.51 313.3K
13:54 479.48 479.48 479.43 479.43 160.7K
13:55 479.49 479.59 479.49 479.59 177.2K
13:56 479.56 479.56 479.46 479.46 165.3K
13:57 479.38 479.38 479.14 479.14 417.8K
13:58 478.88 478.94 478.82 478.82 179.9K
13:59 478.83 478.83 478.77 478.77 286.1K
14:00 478.81 478.81 478.78 478.81 2,914.1K
14:01 478.77 478.81 478.77 478.81 457.4K
14:02 478.83 478.83 478.76 478.81 242.4K
14:03 478.78 478.78 478.71 478.71 507.2K
14:04 478.79 478.88 478.79 478.85 277.8K
14:05 478.84 478.84 478.61 478.61 474.2K
14:06 478.58 478.64 478.25 478.26 217.1K
14:07 477.78 478.03 477.78 478.03 297.4K
14:08 478.01 478.18 478.01 478.18 341.3K
14:09 478.27 478.27 478.19 478.25 313.9K
14:10 477.97 478.00 477.84 477.84 424.7K
14:11 477.89 478.06 477.89 477.98 343.0K
14:12 478.02 478.27 478.02 478.27 264.9K
14:13 478.38 478.52 478.38 478.48 276.5K
14:14 478.49 478.60 478.49 478.60 191.0K
14:15 478.62 478.79 478.56 478.59 338.4K
14:16 478.26 478.33 478.22 478.33 216.8K
14:17 478.38 478.53 478.33 478.35 252.3K
14:18 478.22 478.33 478.19 478.33 238.2K
14:19 478.37 478.37 478.09 478.12 1,098.2K
14:20 478.21 478.40 478.21 478.40 870.5K
14:21 478.42 478.44 478.34 478.42 917.9K
14:22 478.39 478.50 478.39 478.50 1,772.3K
14:23 478.62 478.62 478.56 478.56 169.1K
14:24 478.60 478.60 478.49 478.60 168.6K
14:25 478.49 478.49 478.28 478.28 393.9K
14:26 478.25 478.32 478.22 478.22 238.6K
14:27 478.30 478.41 478.30 478.41 306.6K
14:28 478.42 478.52 478.42 478.52 139.8K
14:29 478.62 478.62 478.53 478.53 375.7K
14:30 478.63 478.78 478.63 478.78 206.1K
14:31 478.83 478.89 478.77 478.89 215.1K
14:32 478.83 478.83 478.58 478.68 366.4K
14:33 478.66 478.76 478.66 478.76 413.8K
14:34 478.73 478.90 478.73 478.73 251.9K
14:35 478.69 478.69 478.53 478.64 574.2K
14:36 478.63 478.64 478.50 478.64 306.9K
14:37 479.03 479.03 478.88 478.88 514.8K
14:38 479.12 479.12 478.89 478.95 2,772.7K
14:39 478.99 478.99 478.83 478.84 318.8K
14:40 478.86 478.86 478.59 478.68 799.3K
14:41 478.82 478.82 478.42 478.55 1,175.1K
14:42 478.57 478.57 478.39 478.40 1,129.1K
14:43 478.46 478.46 478.16 478.16 599.7K
14:44 478.33 478.52 478.33 478.51 1,156.0K
14:45 478.45 478.45 478.13 478.13 858.7K
14:46 478.06 478.06 477.94 478.01 1,195.9K
14:47 478.06 478.21 478.04 478.14 798.9K
14:48 478.06 478.15 478.05 478.14 1,494.5K
14:49 478.20 478.20 478.07 478.07 1,550.2K
14:50 478.23 478.23 478.14 478.14 1,248.8K
14:51 478.06 478.10 478.05 478.05 880.2K
14:52 478.02 478.16 477.93 478.16 1,608.0K
14:53 478.19 478.39 478.12 478.39 1,418.2K
14:54 478.39 478.61 478.39 478.58 1,595.4K
14:55 478.51 478.59 478.46 478.46 1,240.1K
14:56 478.44 478.44 478.33 478.34 2,870.0K
14:57 478.32 478.32 478.25 478.25 1,388.6K
14:58 478.27 478.36 478.24 478.27 1,272.7K
14:59 478.36 478.42 478.23 478.42 88,062.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar