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
08:30 478.01 478.01 477.48 477.48 167.9K
08:31 477.41 477.41 477.03 477.03 39.3K
08:32 477.01 477.35 477.01 477.35 93.1K
08:33 477.42 477.53 477.42 477.47 23.0K
08:34 477.52 477.69 477.51 477.56 19.8K
08:35 477.47 477.62 477.47 477.62 120.4K
08:36 477.48 477.80 477.48 477.72 30.6K
08:37 478.01 478.18 478.01 478.07 25.1K
08:38 478.25 478.75 478.25 478.75 73.7K
08:39 478.72 478.72 478.41 478.41 202.0K
08:40 478.43 478.43 478.06 478.06 31.5K
08:41 478.17 478.17 477.94 478.00 76.7K
08:42 478.05 478.56 478.05 478.56 152.1K
08:43 478.57 478.64 478.52 478.64 50.5K
08:44 478.65 478.76 478.65 478.76 17.6K
08:45 478.83 478.91 478.66 478.66 41.8K
08:46 478.65 478.70 478.57 478.57 29.8K
08:47 478.67 478.67 478.59 478.64 19.9K
08:48 478.75 478.75 478.66 478.67 93.3K
08:49 478.56 478.65 478.51 478.65 83.5K
08:50 478.65 478.71 478.65 478.71 63.0K
08:51 478.73 478.85 478.73 478.76 49.8K
08:52 478.76 478.76 478.72 478.74 52.0K
08:53 478.86 479.03 478.86 479.01 87.5K
08:54 479.03 479.08 478.93 478.93 62.3K
08:55 478.83 478.91 478.80 478.91 40.8K
08:56 478.82 478.82 478.73 478.73 36.5K
08:57 478.78 478.81 478.70 478.73 48.9K
08:58 478.73 478.73 478.58 478.58 163.1K
08:59 478.52 478.59 478.51 478.57 41.9K
09:00 478.50 478.50 478.32 478.38 306.4K
09:01 478.41 478.66 478.41 478.66 71.9K
09:02 478.68 478.83 478.68 478.83 47.1K
09:03 478.76 478.80 478.67 478.77 86.7K
09:04 479.02 479.12 479.02 479.07 48.2K
09:05 479.16 479.18 479.02 479.02 61.1K
09:06 479.03 479.03 478.93 478.93 39.5K
09:07 479.10 479.37 479.10 479.25 119.2K
09:08 479.12 479.12 479.01 479.10 145.4K
09:09 479.01 479.23 479.01 479.18 36.4K
09:10 479.02 479.09 479.02 479.09 49.1K
09:11 479.10 479.10 478.89 478.89 63.2K
09:12 478.94 478.94 478.74 478.74 37.7K
09:13 478.65 478.65 478.49 478.49 59.0K
09:14 478.67 478.67 478.35 478.35 67.8K
09:15 478.39 478.39 478.19 478.25 72.7K
09:16 478.28 478.38 478.28 478.38 82.9K
09:17 478.35 478.36 478.27 478.27 103.5K
09:18 478.24 478.24 477.97 477.97 179.1K
09:19 478.00 478.00 477.87 477.88 48.4K
09:20 477.92 477.92 477.80 477.92 63.1K
09:21 478.02 478.11 478.02 478.07 106.8K
09:22 478.10 478.11 478.06 478.11 38.7K
09:23 478.10 478.47 478.10 478.47 172.8K
09:24 478.43 478.47 478.28 478.46 227.0K
09:25 478.39 478.39 478.27 478.27 99.2K
09:26 478.15 478.24 478.15 478.19 73.7K
09:27 478.15 478.15 477.89 478.11 69.6K
09:28 478.12 478.12 478.00 478.10 240.7K
09:29 478.05 478.05 477.75 477.75 250.2K
09:30 477.69 477.73 477.50 477.50 270.2K
09:31 477.21 477.21 476.97 476.97 98.1K
09:32 477.01 477.47 476.95 477.47 271.2K
09:33 477.41 477.43 477.37 477.43 105.3K
09:34 477.58 477.74 477.58 477.74 159.0K
09:35 477.67 477.77 477.63 477.77 101.3K
09:36 477.72 477.72 477.60 477.61 179.7K
09:37 477.55 477.55 477.39 477.39 132.6K
09:38 477.26 477.34 477.20 477.20 256.7K
09:39 477.19 477.42 477.19 477.35 87.7K
09:40 477.28 477.29 477.17 477.17 165.1K
09:41 477.11 477.11 476.90 476.90 132.2K
09:42 477.08 477.08 476.89 476.89 97.4K
09:43 477.08 477.13 477.03 477.12 99.5K
09:44 477.12 477.12 477.02 477.02 63.1K
09:45 476.99 476.99 476.96 476.98 73.1K
09:46 476.84 476.84 476.71 476.71 80.5K
09:47 476.66 476.66 476.44 476.44 153.5K
09:48 476.41 476.44 476.36 476.40 569.6K
09:49 476.43 476.85 476.43 476.85 272.6K
09:50 476.63 476.78 476.58 476.78 267.8K
09:51 476.64 477.16 476.64 477.16 217.0K
09:52 476.87 476.87 476.69 476.73 77.4K
09:53 476.69 476.69 476.57 476.57 210.1K
09:54 476.54 476.68 476.54 476.65 135.4K
09:55 476.60 476.60 476.41 476.41 107.4K
09:56 476.35 476.35 476.10 476.10 106.2K
09:57 475.93 475.94 475.65 475.65 127.7K
09:58 475.71 475.71 475.47 475.47 299.9K
09:59 475.32 475.32 474.88 474.96 326.5K
10:00 474.96 474.96 474.86 474.86 50.8K
10:01 475.04 475.47 475.04 475.47 92.8K
10:02 475.53 475.61 475.50 475.53 68.5K
10:03 475.52 475.60 475.38 475.60 198.7K
10:04 475.74 475.74 475.60 475.74 774.1K
10:05 475.66 475.68 475.64 475.65 129.9K
10:06 475.77 475.78 475.44 475.44 62.9K
10:07 475.57 475.57 475.41 475.49 49.6K
10:08 475.44 475.44 475.36 475.41 108.3K
10:09 475.70 475.70 474.90 474.90 293.6K
10:10 474.91 475.36 474.91 475.36 109.1K
10:11 475.29 475.35 475.29 475.34 220.3K
10:12 475.35 475.35 474.98 475.00 153.3K
10:13 475.09 475.09 474.88 474.92 91.5K
10:14 474.97 475.17 474.97 475.00 59.9K
10:15 475.00 475.06 474.49 474.49 339.4K
10:16 474.40 474.40 474.13 474.13 268.4K
10:17 474.32 474.69 474.32 474.65 234.6K
10:18 474.53 474.72 474.53 474.58 54.4K
10:19 474.57 474.58 474.56 474.58 47.1K
10:20 474.57 474.64 474.57 474.57 97.0K
10:21 474.57 474.62 474.46 474.46 118.1K
10:22 474.52 474.60 474.48 474.60 69.9K
10:23 474.75 474.79 474.65 474.65 208.3K
10:24 474.72 474.87 474.72 474.87 58.0K
10:25 474.86 474.98 474.86 474.95 310.2K
10:26 474.88 475.01 474.88 474.96 137.1K
10:27 474.98 475.00 474.84 474.84 85.2K
10:28 474.71 474.74 474.59 474.59 67.1K
10:29 474.55 474.57 474.51 474.54 237.4K
10:30 474.55 474.80 474.55 474.80 503.1K
10:31 474.80 474.80 474.66 474.66 82.6K
10:32 474.67 474.67 474.46 474.63 1,185.6K
10:33 474.57 474.58 474.30 474.30 125.5K
10:34 474.35 474.35 474.03 474.03 264.6K
10:35 474.03 474.10 474.03 474.10 57.6K
10:36 474.11 474.11 473.95 473.95 256.8K
10:37 473.98 474.45 473.98 474.27 248.8K
10:38 474.21 474.21 473.95 473.95 118.7K
10:39 474.03 474.03 473.87 473.87 163.6K
10:40 474.03 474.03 473.56 473.66 356.9K
10:41 473.45 473.45 473.39 473.42 179.8K
10:42 473.40 473.49 473.40 473.43 147.9K
10:43 473.22 473.48 473.19 473.48 126.9K
10:44 473.42 473.47 473.37 473.44 64.1K
10:45 473.48 473.48 473.06 473.06 250.1K
10:46 473.00 473.00 472.85 472.92 127.1K
10:47 472.98 473.08 472.89 472.97 216.8K
10:48 472.99 473.01 472.99 473.01 148.4K
10:49 473.06 473.08 472.95 472.95 297.7K
10:50 472.85 472.88 472.63 472.67 455.0K
10:51 472.72 472.73 472.64 472.73 180.7K
10:52 472.76 472.76 472.56 472.68 199.1K
10:53 472.63 472.63 472.50 472.55 251.4K
10:54 472.47 472.47 472.35 472.35 189.9K
10:55 472.33 472.39 472.24 472.39 238.7K
10:56 472.31 472.38 472.16 472.38 232.5K
10:57 472.66 472.98 472.62 472.62 365.8K
10:58 472.44 472.68 472.33 472.33 377.3K
10:59 472.48 472.62 472.47 472.58 293.7K
11:00 472.69 472.71 472.58 472.71 176.8K
11:01 472.57 472.87 472.57 472.87 87.8K
11:02 472.82 472.84 472.76 472.76 120.5K
11:03 472.42 472.63 472.42 472.57 532.2K
11:04 472.52 472.65 472.52 472.63 190.2K
11:05 472.71 472.73 472.60 472.73 184.6K
11:06 472.64 472.64 472.51 472.60 256.2K
11:07 472.52 472.52 472.36 472.36 151.7K
11:08 472.45 472.62 472.45 472.62 191.9K
11:09 472.51 472.65 472.51 472.65 120.9K
11:10 472.64 472.64 472.33 472.33 159.2K
11:11 472.35 472.63 472.35 472.51 232.2K
11:12 472.53 472.53 472.28 472.28 207.9K
11:13 472.36 472.36 472.11 472.18 161.1K
11:14 472.17 472.36 472.17 472.27 320.8K
11:15 472.27 472.29 472.17 472.17 91.8K
11:16 472.18 472.32 472.18 472.32 187.0K
11:17 472.35 472.37 472.35 472.37 175.2K
11:18 472.34 472.34 472.21 472.21 210.4K
11:19 471.91 471.98 471.91 471.95 626.2K
11:20 471.87 471.87 471.10 471.13 491.3K
11:21 470.93 471.12 470.93 470.95 208.2K
11:22 470.70 470.70 470.54 470.54 388.1K
11:23 470.58 470.71 470.55 470.71 193.9K
11:24 470.72 471.07 470.72 471.07 204.2K
11:25 471.07 471.20 471.07 471.16 251.0K
11:26 471.07 471.07 470.82 470.84 245.7K
11:27 470.34 470.61 470.34 470.61 434.6K
11:28 470.67 470.84 470.67 470.70 151.3K
11:29 470.77 470.86 470.76 470.78 133.0K
11:30 470.67 470.92 470.67 470.92 122.2K
11:31 470.93 470.93 470.49 470.49 277.2K
11:32 470.79 470.79 470.69 470.75 95.7K
11:33 470.74 470.98 470.74 470.98 94.6K
11:34 470.83 471.01 470.83 470.97 119.3K
11:35 470.99 471.09 470.90 471.09 124.0K
11:36 471.14 471.14 471.04 471.04 152.5K
11:37 470.98 471.04 470.98 471.01 88.3K
11:38 471.03 471.09 470.99 471.08 105.4K
11:39 471.14 471.35 471.14 471.35 244.5K
11:40 471.37 471.42 471.24 471.42 169.2K
11:41 471.36 471.41 471.36 471.38 179.3K
11:42 471.37 471.41 471.27 471.29 168.1K
11:43 471.36 471.36 471.27 471.34 125.4K
11:44 471.30 471.47 471.30 471.41 133.0K
11:45 471.41 471.47 471.29 471.47 138.8K
11:46 471.54 471.56 471.51 471.56 162.9K
11:47 471.59 471.59 471.44 471.55 187.8K
11:48 471.51 471.51 471.34 471.36 205.4K
11:49 471.34 471.39 471.27 471.27 144.2K
11:50 471.31 471.84 471.25 471.72 188.7K
11:51 471.80 471.84 471.79 471.84 203.9K
11:52 471.59 471.59 471.46 471.53 140.6K
11:53 471.41 471.55 471.41 471.55 99.4K
11:54 471.52 471.52 471.47 471.47 113.4K
11:55 471.54 471.54 471.39 471.47 87.8K
11:56 471.44 471.50 471.44 471.46 82.8K
11:57 471.55 471.64 471.55 471.64 261.2K
11:58 471.66 471.71 471.48 471.48 209.9K
11:59 471.38 471.38 471.29 471.29 170.2K
12:00 471.19 471.29 471.19 471.25 134.8K
12:01 471.39 471.45 471.37 471.45 91.7K
12:02 471.47 471.58 471.47 471.58 71.9K
12:03 471.59 471.59 471.42 471.45 107.9K
12:04 471.43 471.56 471.36 471.56 159.9K
12:05 471.59 471.59 471.45 471.45 150.8K
12:06 471.47 471.54 471.47 471.53 271.1K
12:07 471.57 471.98 471.57 471.93 209.1K
12:08 471.97 472.22 471.97 472.04 216.0K
12:09 472.09 472.09 471.98 472.06 175.0K
12:10 472.09 472.09 472.02 472.09 100.0K
12:11 472.02 472.02 472.02 472.02 70.8K
12:12 472.03 472.03 471.89 472.01 127.5K
12:13 471.99 472.12 471.99 472.12 85.9K
12:14 472.19 472.27 472.19 472.27 75.2K
12:15 472.29 472.31 472.28 472.31 146.0K
12:16 472.28 472.36 472.28 472.29 50.6K
12:17 472.22 472.29 472.22 472.29 119.6K
12:18 472.33 472.57 472.29 472.48 188.6K
12:19 472.41 472.50 472.41 472.49 79.0K
12:20 472.51 472.55 472.49 472.51 76.1K
12:21 472.52 472.58 472.50 472.50 69.5K
12:22 472.47 472.49 472.43 472.43 83.8K
12:23 472.45 472.45 472.38 472.43 111.6K
12:24 472.46 472.52 472.44 472.44 85.0K
12:25 472.41 472.42 472.36 472.36 143.9K
12:26 472.34 472.42 472.34 472.40 183.0K
12:27 472.40 472.43 472.40 472.43 96.7K
12:28 472.45 472.45 472.22 472.25 94.1K
12:29 472.20 472.34 472.20 472.32 105.6K
12:30 472.36 472.36 472.22 472.22 79.9K
12:31 472.17 472.29 472.17 472.27 111.3K
12:32 472.32 472.32 472.27 472.28 120.4K
12:33 472.25 472.25 472.19 472.23 119.6K
12:34 472.34 472.40 472.34 472.40 120.0K
12:35 472.40 472.40 472.36 472.38 87.2K
12:36 472.43 472.50 472.38 472.38 132.0K
12:37 472.34 472.66 472.34 472.64 105.0K
12:38 472.57 472.61 472.45 472.61 103.1K
12:39 472.49 472.55 472.49 472.55 157.9K
12:40 472.54 472.62 472.52 472.62 70.6K
12:41 472.72 472.72 472.59 472.62 68.0K
12:42 472.59 472.65 472.58 472.65 76.4K
12:43 472.68 472.68 472.55 472.55 80.2K
12:44 472.47 472.50 472.45 472.50 123.4K
12:45 472.54 472.64 472.50 472.60 114.2K
12:46 472.59 472.59 472.47 472.57 70.2K
12:47 472.48 472.57 472.48 472.54 62.1K
12:48 472.47 472.83 472.47 472.83 141.3K
12:49 472.79 472.79 472.70 472.76 90.3K
12:50 472.90 472.95 472.82 472.95 205.3K
12:51 472.75 472.96 472.75 472.96 88.0K
12:52 472.91 473.04 472.91 473.04 72.4K
12:53 472.95 473.02 472.86 473.02 71.2K
12:54 473.05 473.14 473.05 473.09 102.0K
12:55 473.02 473.12 473.01 473.01 183.7K
12:56 472.98 473.01 472.94 472.98 229.6K
12:57 472.90 472.91 472.83 472.88 197.4K
12:58 472.76 473.23 472.76 473.13 590.0K
12:59 473.18 473.18 472.96 472.96 89.2K
13:00 472.84 473.26 472.84 473.17 246.8K
13:01 473.14 473.14 472.99 473.02 125.9K
13:02 472.96 473.18 472.96 473.14 160.9K
13:03 473.17 473.23 473.15 473.15 164.9K
13:04 473.02 473.30 473.02 473.30 165.3K
13:05 473.19 473.26 473.01 473.01 147.0K
13:06 473.01 473.08 473.01 473.02 101.6K
13:07 473.00 473.11 473.00 473.11 85.9K
13:08 473.20 473.31 473.20 473.24 240.8K
13:09 473.18 473.35 473.18 473.32 339.7K
13:10 473.27 473.62 473.27 473.62 214.6K
13:11 473.60 473.61 473.40 473.43 135.2K
13:12 473.43 473.43 473.20 473.20 107.5K
13:13 473.24 473.29 473.21 473.29 95.1K
13:14 473.21 473.21 473.10 473.21 97.2K
13:15 473.27 473.57 473.27 473.57 332.5K
13:16 473.63 474.02 473.63 474.02 337.3K
13:17 474.05 474.09 473.96 474.09 391.2K
13:18 473.92 474.03 473.90 474.03 306.3K
13:19 474.13 474.25 474.04 474.25 180.4K
13:20 474.44 474.58 474.36 474.38 429.7K
13:21 474.29 474.55 474.29 474.53 296.6K
13:22 474.51 474.51 473.96 473.96 397.4K
13:23 474.00 474.09 474.00 474.09 374.0K
13:24 474.12 474.35 474.12 474.29 344.9K
13:25 474.33 474.33 474.27 474.33 388.4K
13:26 474.34 474.47 474.34 474.44 329.5K
13:27 474.49 474.52 474.40 474.40 457.1K
13:28 474.48 474.48 474.34 474.34 933.1K
13:29 474.24 474.32 474.20 474.27 980.6K
13:30 474.32 474.32 474.20 474.20 482.7K
13:31 474.13 474.45 474.13 474.45 316.3K
13:32 474.61 474.73 474.61 474.73 286.3K
13:33 474.86 475.03 474.86 475.03 357.0K
13:34 475.14 475.27 475.14 475.17 579.0K
13:35 475.16 475.26 475.16 475.26 307.5K
13:36 475.23 475.32 475.22 475.22 318.7K
13:37 475.25 475.25 475.08 475.08 231.1K
13:38 475.23 475.43 475.23 475.43 324.1K
13:39 475.30 475.72 475.30 475.72 438.2K
13:40 475.78 475.97 475.78 475.97 401.9K
13:41 476.06 476.20 475.93 476.20 374.8K
13:42 476.18 476.18 476.10 476.17 325.2K
13:43 476.24 476.32 476.24 476.32 547.3K
13:44 476.16 476.18 475.77 475.77 858.9K
13:45 475.71 475.71 475.51 475.51 690.2K
13:46 475.47 475.61 475.47 475.53 450.3K
13:47 475.62 475.65 475.55 475.65 387.4K
13:48 476.22 476.22 475.97 475.97 507.4K
13:49 475.85 475.87 475.80 475.87 269.1K
13:50 475.74 475.86 475.74 475.86 471.9K
13:51 475.96 476.16 475.96 476.10 356.2K
13:52 476.12 476.37 476.05 476.28 362.4K
13:53 476.41 476.49 476.41 476.42 307.5K
13:54 476.38 476.58 476.38 476.53 352.5K
13:55 476.50 476.55 476.49 476.55 202.9K
13:56 476.71 476.75 476.70 476.75 349.1K
13:57 476.69 476.69 476.61 476.68 388.0K
13:58 476.67 476.73 476.56 476.56 299.7K
13:59 476.45 476.45 476.30 476.30 245.9K
14:00 476.18 476.18 476.02 476.11 299.7K
14:01 476.05 476.15 476.05 476.07 217.9K
14:02 476.20 476.20 476.00 476.00 173.1K
14:03 476.00 476.00 475.92 475.92 222.5K
14:04 475.98 475.98 475.84 475.91 263.8K
14:05 475.95 476.02 475.95 476.02 141.3K
14:06 475.92 476.10 475.92 475.94 252.7K
14:07 475.95 476.13 475.95 476.13 201.9K
14:08 476.22 476.29 476.20 476.29 357.8K
14:09 476.31 476.31 476.08 476.08 203.2K
14:10 476.02 476.02 475.92 475.92 190.7K
14:11 475.92 476.04 475.89 476.04 816.7K
14:12 476.00 476.13 476.00 476.08 348.5K
14:13 476.13 476.18 476.12 476.18 312.8K
14:14 476.17 476.17 476.10 476.10 730.1K
14:15 476.10 476.10 476.00 476.04 433.7K
14:16 475.90 476.03 475.90 476.03 902.2K
14:17 476.03 476.17 476.03 476.17 298.9K
14:18 476.18 476.23 476.18 476.23 255.4K
14:19 476.14 476.35 476.14 476.35 215.3K
14:20 476.31 476.37 476.31 476.35 344.7K
14:21 476.32 476.39 476.32 476.36 281.2K
14:22 476.31 476.33 476.26 476.33 304.1K
14:23 476.32 476.39 476.30 476.39 261.6K
14:24 476.38 476.38 476.32 476.32 282.2K
14:25 476.38 476.38 476.04 476.26 409.7K
14:26 476.14 476.45 476.14 476.45 340.1K
14:27 476.40 476.41 476.37 476.41 282.2K
14:28 476.53 476.70 476.53 476.70 394.4K
14:29 476.72 476.72 476.57 476.57 465.4K
14:30 476.52 476.52 476.44 476.44 710.2K
14:31 476.37 476.37 476.34 476.34 233.0K
14:32 476.40 476.40 476.22 476.25 269.5K
14:33 476.25 476.32 476.18 476.32 251.6K
14:34 476.37 476.37 476.30 476.34 295.4K
14:35 476.40 476.45 476.37 476.37 402.8K
14:36 476.40 476.41 476.31 476.38 266.8K
14:37 476.34 476.34 476.23 476.27 519.2K
14:38 476.22 476.28 476.22 476.28 528.9K
14:39 476.14 476.17 476.08 476.08 387.6K
14:40 476.28 477.44 476.28 477.44 1,785.6K
14:41 477.78 478.12 477.78 478.12 1,998.1K
14:42 478.02 478.19 477.92 478.05 1,446.5K
14:43 478.05 478.25 478.04 478.04 1,468.0K
14:44 478.05 478.05 477.87 477.88 1,563.1K
14:45 478.04 478.22 478.04 478.20 1,810.6K
14:46 478.22 478.23 477.98 477.98 1,459.2K
14:47 477.84 477.84 477.65 477.65 1,554.0K
14:48 477.57 477.75 477.57 477.75 1,430.1K
14:49 477.84 477.95 477.82 477.95 1,712.0K
14:50 478.02 478.02 477.82 477.89 1,830.2K
14:51 477.88 477.93 477.86 477.93 1,741.7K
14:52 477.81 477.81 477.58 477.63 2,104.0K
14:53 477.55 477.58 477.40 477.58 1,488.0K
14:54 477.63 477.75 477.60 477.75 1,604.4K
14:55 477.76 477.95 477.76 477.94 1,492.6K
14:56 477.84 477.85 477.77 477.77 5,158.3K
14:57 477.76 477.83 477.73 477.76 1,991.9K
14:58 477.86 477.86 477.63 477.73 2,497.6K
14:59 477.65 477.65 476.64 476.64 77,674.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar