S&PBmv Ipc Ind De Rsgo Pnderado

MXPT0
🏛️ Mexiko →
556.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 508.77 509.00 506.43 507.60 66.6M
2023-12-28 510.17 511.76 506.85 508.27 56.3M
2023-12-27 509.12 511.85 508.55 510.00 76.0M
2023-12-26 507.14 511.11 507.14 509.19 51.4M
2023-12-25 508.70 510.18 506.57 507.18 93.7M
2023-12-22 508.70 510.18 506.57 507.18 93.7M
2023-12-21 502.97 508.91 502.97 508.55 109.6M
2023-12-20 508.21 509.33 501.84 502.54 206.2M
2023-12-19 508.83 513.16 505.50 508.07 218.9M
2023-12-18 504.29 510.14 502.23 508.34 183.2M
2023-12-15 504.15 507.54 501.97 504.62 601.1M
2023-12-14 488.09 504.97 488.09 503.90 313.2M
2023-12-13 480.39 487.29 478.48 486.74 258.7M
2023-12-11 480.66 482.75 479.23 480.73 191.4M
2023-12-08 481.20 481.58 478.00 480.07 192.9M
2023-12-07 479.65 482.22 478.75 481.77 208.6M
2023-12-06 479.87 483.23 479.53 480.15 227.0M
2023-12-05 478.57 480.29 473.66 479.92 250.3M
2023-12-04 475.38 479.25 474.67 478.14 227.4M
2023-12-01 475.35 475.94 472.15 475.40 183.7M
2023-11-30 466.29 476.10 465.43 475.65 793.4M
2023-11-29 462.13 466.94 462.13 466.19 198.4M
2023-11-28 461.79 464.33 461.58 462.41 197.2M
2023-11-27 463.31 463.86 461.09 461.98 199.7M
2023-11-24 461.77 464.33 460.29 462.63 96.4M
2023-11-23 459.37 462.50 459.17 461.92 37.6M
2023-11-22 457.91 460.56 457.91 458.80 147.6M
2023-11-21 457.34 458.77 453.73 457.94 184.1M
2023-11-17 455.25 458.34 455.25 457.64 141.1M
2023-11-16 457.50 457.50 454.31 454.90 184.8M
2023-11-15 454.45 458.67 454.45 457.64 243.9M
2023-11-14 445.00 455.03 445.00 454.52 216.4M
2023-11-13 445.74 447.26 444.69 444.93 169.8M
2023-11-10 445.81 447.92 445.04 445.95 163.8M
2023-11-09 447.58 447.58 444.57 446.14 200.7M
2023-11-08 448.34 450.67 446.90 447.52 144.9M
2023-11-07 451.61 452.95 446.95 448.38 244.2M
2023-11-06 446.26 455.41 446.26 451.68 233.8M
2023-11-03 441.73 453.11 440.69 446.97 235.4M
2023-11-01 428.74 435.28 427.94 434.54 164.9M
2023-10-31 429.41 429.97 426.62 428.49 302.1M
2023-10-30 427.75 431.46 427.75 429.28 190.9M
2023-10-27 431.14 434.17 427.53 427.93 231.1M
2023-10-26 429.96 432.72 427.66 431.33 195.4M
2023-10-25 426.43 431.07 426.03 430.74 181.8M
2023-10-24 425.69 427.73 425.05 426.66 158.4M
2023-10-23 425.84 426.12 420.73 425.14 161.0M
2023-10-20 430.85 431.02 425.30 425.81 214.8M
2023-10-19 435.24 435.65 430.04 430.31 254.3M
2023-10-18 439.40 439.65 434.27 435.69 339.3M
2023-10-17 439.82 441.33 438.96 440.03 192.5M
2023-10-16 436.37 441.77 436.31 440.51 131.2M
2023-10-13 440.17 440.42 435.79 436.21 211.6M
2023-10-12 445.51 445.51 438.38 440.22 231.2M
2023-10-11 446.25 448.21 443.87 445.18 229.7M
2023-10-10 437.02 446.95 437.02 446.30 200.9M
2023-10-09 439.07 440.02 434.50 437.11 158.3M
2023-10-06 437.59 440.33 431.09 439.38 182.6M
2023-10-05 443.92 443.92 426.25 437.22 273.4M
2023-10-04 444.24 447.68 441.38 446.64 234.5M
2023-10-03 447.90 449.54 443.33 443.78 242.1M
2023-10-02 447.12 448.02 441.56 447.87 152.6M
2023-09-29 454.72 455.38 445.82 446.67 227.0M
2023-09-28 454.99 456.25 453.80 455.07 204.5M
2023-09-27 454.30 456.35 453.69 455.35 237.9M
2023-09-26 455.91 456.48 453.69 453.90 213.7M
2023-09-25 460.37 461.19 455.24 455.65 240.4M
2023-09-22 461.24 462.87 459.74 460.24 172.8M
2023-09-21 465.82 465.82 461.04 461.82 194.9M
2023-09-20 462.00 468.52 461.83 465.75 233.2M
2023-09-19 457.95 462.90 457.10 462.07 210.6M
2023-09-18 457.87 458.36 453.40 457.88 150.5M
2023-09-15 461.29 461.29 455.51 457.35 932.4M
2023-09-14 458.15 462.11 458.06 461.09 198.5M
2023-09-13 461.36 461.72 457.29 458.18 205.8M
2023-09-12 464.50 465.24 461.00 461.64 211.0M
2023-09-11 466.04 468.01 464.43 464.66 157.0M
2023-09-08 465.02 466.84 462.35 465.93 181.9M
2023-09-07 468.07 468.07 464.63 465.21 155.4M
2023-09-06 468.10 468.98 465.82 467.52 206.9M
2023-09-05 469.61 470.25 466.93 467.92 204.9M
2023-09-04 469.88 471.54 469.34 469.69 45.0M
2023-09-01 469.94 472.67 468.96 469.84 116.9M
2023-08-31 479.36 479.64 468.56 469.10 2,315.7M
2023-08-30 477.59 480.71 477.04 479.47 305.7M
2023-08-29 470.82 478.02 470.46 477.66 214.3M
2023-08-28 468.99 474.04 468.99 470.71 167.9M
2023-08-25 467.20 471.05 466.37 469.02 181.0M
2023-08-24 469.93 471.54 466.02 467.74 209.2M
2023-08-23 464.23 470.87 463.77 469.88 215.1M
2023-08-22 464.06 464.27 461.98 463.90 198.4M
2023-08-21 465.98 465.98 461.49 463.83 183.0M
2023-08-18 466.33 466.48 462.05 465.62 157.1M
2023-08-17 473.64 473.80 466.11 466.78 284.2M
2023-08-16 471.62 474.38 471.50 473.48 261.1M
2023-08-15 468.72 472.82 467.67 471.70 226.7M
2023-08-14 469.40 470.11 466.53 468.99 227.8M
2023-08-11 471.47 472.96 468.18 469.26 290.6M
2023-08-10 473.09 474.94 470.24 471.58 173.6M
2023-08-09 469.58 473.35 468.11 473.04 265.5M
2023-08-08 471.53 471.64 466.56 469.44 202.5M
2023-08-07 470.46 472.55 469.14 472.03 200.8M
2023-08-04 464.87 470.93 464.75 470.31 175.8M
2023-08-03 462.72 464.77 460.55 464.53 224.2M
2023-08-02 469.71 469.71 462.42 462.99 219.7M
2023-08-01 475.92 476.41 469.52 470.09 179.7M
2023-07-31 475.67 477.78 475.30 475.83 190.6M
2023-07-28 473.16 478.03 472.93 475.50 197.6M
2023-07-27 471.68 474.63 470.44 473.48 258.0M
2023-07-26 466.23 471.83 464.57 471.53 207.3M
2023-07-25 464.73 466.62 464.00 465.83 154.6M
2023-07-24 465.55 465.92 461.79 464.39 220.6M
2023-07-21 464.85 467.05 463.23 465.62 120.3M
2023-07-20 466.79 467.51 464.00 465.54 123.9M
2023-07-19 470.73 472.64 466.23 467.16 182.4M
2023-07-18 467.58 471.62 466.23 470.50 138.3M
2023-07-17 468.71 469.50 465.45 467.25 90.4M
2023-07-14 473.44 473.44 468.16 468.85 149.0M
2023-07-13 470.05 475.93 470.05 473.52 177.1M
2023-07-12 468.56 469.97 468.15 469.46 232.1M
2023-07-11 465.05 468.74 461.56 468.40 153.8M
2023-07-10 466.46 466.52 463.78 464.79 113.7M
2023-07-07 462.96 467.67 462.29 466.15 165.4M
2023-07-06 468.18 468.18 459.71 463.00 202.8M
2023-07-05 466.78 468.68 464.92 468.39 178.6M
2023-07-04 470.30 472.16 466.46 466.97 21.5M
2023-07-03 461.94 470.24 461.68 469.79 84.8M
2023-06-30 463.62 463.98 460.64 461.98 217.8M
2023-06-29 462.59 464.52 461.88 463.38 150.2M
2023-06-28 466.31 466.45 460.13 462.42 181.7M
2023-06-27 462.19 466.34 461.57 465.95 203.4M
2023-06-26 462.63 463.20 461.47 462.24 156.1M
2023-06-23 466.25 466.25 460.59 462.53 134.9M
2023-06-22 469.87 470.07 464.98 465.42 138.9M
2023-06-21 472.90 472.90 468.45 470.41 168.5M
2023-06-20 477.26 477.47 472.39 472.84 212.3M
2023-06-19 476.76 478.02 476.22 476.79 25.0M
2023-06-16 479.38 480.11 475.71 476.07 625.2M
2023-06-15 478.47 481.00 477.95 479.81 202.5M
2023-06-14 476.15 479.10 475.76 478.60 280.7M
2023-06-13 474.64 475.85 473.10 475.72 182.9M
2023-06-12 475.10 475.49 472.30 473.82 135.8M
2023-06-09 472.29 475.99 472.29 474.93 198.1M
2023-06-08 470.94 473.43 469.04 472.41 214.4M
2023-06-07 470.38 472.24 469.50 470.48 229.5M
2023-06-06 462.66 470.87 462.35 470.32 205.2M
2023-06-05 462.07 463.65 460.82 462.48 124.3M
2023-06-02 458.00 464.44 458.00 461.41 192.9M
2023-06-01 458.82 460.56 457.23 457.65 182.6M
2023-05-31 461.18 463.60 455.58 458.66 1,327.0M
2023-05-30 467.70 467.75 458.36 461.70 285.0M
2023-05-29 466.18 467.88 464.75 467.33 156.7M
2023-05-26 461.43 465.94 459.41 465.63 202.1M
2023-05-25 460.23 461.91 456.85 461.09 214.7M
2023-05-24 462.27 462.27 457.83 459.69 212.1M
2023-05-23 464.65 465.69 459.72 460.79 183.6M
2023-05-22 471.09 473.77 463.29 464.29 182.8M
2023-05-19 476.94 478.89 470.80 471.05 168.2M
2023-05-18 475.37 477.47 473.73 477.09 175.6M
2023-05-17 475.98 477.64 474.41 474.78 172.7M
2023-05-16 475.57 478.68 475.31 475.65 184.0M
2023-05-15 472.77 476.02 472.31 475.44 174.1M
2023-05-12 473.18 474.93 471.06 472.50 165.2M
2023-05-11 475.54 476.01 471.63 473.26 195.6M
2023-05-10 472.68 476.41 472.68 475.43 187.1M
2023-05-09 470.23 473.71 469.40 473.27 170.7M
2023-05-08 472.52 474.10 468.90 470.42 140.9M
2023-05-05 468.73 471.58 468.00 471.32 206.7M
2023-05-04 468.99 471.13 466.34 467.50 158.9M
2023-05-03 469.53 470.59 468.28 468.48 172.7M
2023-05-02 469.20 469.56 464.80 469.22 248.2M
2023-04-28 464.06 470.58 464.00 469.98 241.6M
2023-04-27 459.66 464.36 459.03 463.98 159.1M
2023-04-26 460.64 462.69 456.89 459.68 196.6M
2023-04-25 464.73 464.73 460.25 460.86 134.1M
2023-04-24 460.90 465.00 460.18 464.74 136.7M
2023-04-21 463.47 463.47 457.85 460.73 172.0M
2023-04-20 462.24 465.41 462.00 462.94 138.9M
2023-04-19 461.90 463.42 460.74 462.04 191.5M
2023-04-18 466.04 467.59 461.07 462.14 153.8M
2023-04-17 463.43 466.96 462.55 466.26 199.0M
2023-04-14 464.50 465.17 460.15 463.25 170.8M
2023-04-13 461.21 466.10 461.13 464.51 220.2M
2023-04-12 462.85 464.37 458.66 460.69 62.2M
2023-04-11 458.55 464.09 458.55 462.18 74.7M
2023-04-10 454.79 460.86 454.77 459.95 52.0M
2023-04-05 461.66 461.91 454.27 454.60 52.8M
2023-04-04 457.71 463.66 457.66 462.61 52.8M
2023-04-03 458.61 458.73 454.94 456.90 40.1M
2023-03-31 459.62 462.63 457.97 458.48 242.1M
2023-03-30 455.62 461.05 455.51 459.54 186.4M
2023-03-29 450.58 456.00 450.58 455.22 179.2M
2023-03-28 447.28 453.62 446.90 450.24 168.6M
2023-03-27 446.01 448.35 445.63 447.21 154.3M
2023-03-24 444.81 446.55 442.74 445.84 144.8M
2023-03-23 443.16 447.31 442.92 445.04 148.9M
2023-03-22 444.89 446.64 442.55 443.15 174.0M
2023-03-21 442.66 445.16 441.75 444.51 156.8M
2023-03-17 444.21 445.50 439.57 441.43 718.5M
2023-03-16 443.23 446.52 441.29 444.26 149.4M
2023-03-15 446.99 447.59 440.78 441.97 156.2M
2023-03-14 447.61 452.12 446.33 447.54 174.8M
2023-03-13 447.34 452.98 442.60 447.25 183.4M
2023-03-10 452.44 452.90 446.41 447.25 157.2M
2023-03-09 452.48 455.59 451.90 452.35 183.9M
2023-03-08 451.88 452.72 450.26 452.49 125.8M
2023-03-07 457.10 457.10 451.10 451.59 165.0M
2023-03-06 457.36 459.10 455.91 457.27 125.3M
2023-03-03 450.10 459.49 449.99 457.98 178.9M
2023-03-02 450.80 451.12 446.43 450.09 167.6M
2023-03-01 446.03 452.15 445.62 450.56 159.1M
2023-02-28 449.34 449.64 444.88 446.15 551.2M
2023-02-27 446.49 449.71 445.66 448.57 128.4M
2023-02-24 448.65 448.82 444.33 446.38 137.6M
2023-02-23 448.78 451.24 447.39 449.17 181.7M
2023-02-22 449.62 452.12 446.50 448.42 185.0M
2023-02-21 456.46 457.15 447.25 449.38 175.0M
2023-02-20 456.41 456.75 455.42 456.47 22.4M
2023-02-17 456.61 457.51 452.79 456.08 150.5M
2023-02-16 454.58 457.78 452.52 456.87 156.5M
2023-02-15 450.18 454.65 448.44 454.20 201.1M
2023-02-14 455.79 456.97 448.81 450.50 224.9M
2023-02-13 449.95 456.61 449.95 455.02 144.5M
2023-02-10 454.82 454.96 446.02 449.90 152.8M
2023-02-09 458.00 461.23 453.30 454.59 132.3M
2023-02-08 460.32 462.07 451.78 456.70 162.3M
2023-02-07 467.04 467.23 460.41 460.88 192.8M
2023-02-03 464.92 468.28 462.79 467.86 176.8M
2023-02-02 471.90 473.38 463.18 464.88 158.3M
2023-02-01 466.53 472.03 465.56 471.65 146.7M
2023-01-31 463.57 467.52 461.04 466.61 244.7M
2023-01-30 466.89 467.05 463.01 463.90 120.3M
2023-01-27 469.90 472.07 465.71 466.84 141.5M
2023-01-26 465.71 470.87 465.71 469.83 130.4M
2023-01-25 465.46 466.32 462.75 465.63 145.8M
2023-01-24 462.40 467.23 462.40 465.28 138.8M
2023-01-23 458.55 465.40 458.55 461.74 114.2M
2023-01-20 454.94 460.17 452.69 458.39 119.0M
2023-01-19 453.11 457.28 451.94 454.40 152.8M
2023-01-18 452.53 455.94 452.35 453.20 131.0M
2023-01-17 456.59 456.59 450.93 451.85 127.0M
2023-01-16 452.78 457.41 452.75 456.55 46.9M
2023-01-13 452.70 454.61 451.35 452.74 124.6M
2023-01-12 450.68 454.66 450.68 452.89 169.7M
2023-01-11 445.29 452.89 445.29 450.51 153.8M
2023-01-10 445.77 447.77 444.36 445.01 125.6M
2023-01-09 440.12 446.96 440.11 445.50 124.6M
2023-01-06 432.03 442.16 430.66 440.33 106.2M
2023-01-05 427.10 434.83 426.83 432.25 137.4M
2023-01-04 417.87 428.98 417.84 427.41 111.3M
2023-01-03 418.26 419.54 416.92 417.71 54.5M
2023-01-02 415.31 419.02 414.62 418.43 10.3M