S

MXXMI
🏛️ Mexiko →
474.97
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
2022-12-30 329.42 329.42 320.71 321.52 49.1M
2022-12-29 328.72 334.24 328.57 329.55 33.1M
2022-12-28 335.15 335.25 328.02 328.82 28.6M
2022-12-27 334.03 338.06 333.70 334.97 17.8M
2022-12-26 335.67 337.53 333.69 334.12 6.4M
2022-12-23 330.59 336.71 329.49 335.81 32.7M
2022-12-22 334.07 334.07 327.88 330.59 30.5M
2022-12-21 331.53 335.72 330.22 333.95 55.9M
2022-12-20 330.70 332.99 330.39 331.03 58.1M
2022-12-19 330.21 332.89 328.85 330.72 34.4M
2022-12-16 330.13 330.13 324.54 328.92 66.1M
2022-12-15 335.45 335.55 328.99 329.35 37.3M
2022-12-14 340.72 340.72 332.93 335.83 26.6M
2022-12-13 337.44 345.43 337.44 340.28 57.6M
2022-12-09 341.37 342.35 336.31 336.60 20.1M
2022-12-08 339.33 343.04 338.82 341.37 20.0M
2022-12-07 339.82 343.51 338.76 339.33 30.6M
2022-12-06 335.74 341.64 334.76 339.82 31.0M
2022-12-05 339.27 339.91 334.90 335.57 16.9M
2022-12-02 339.31 341.24 337.61 339.40 27.8M
2022-12-01 337.94 341.55 336.27 340.20 41.2M
2022-11-30 328.82 338.75 328.18 337.58 215.5M
2022-11-29 335.66 337.07 328.82 329.69 27.7M
2022-11-28 337.74 340.42 335.33 335.59 25.1M
2022-11-25 342.88 342.88 337.61 338.18 14.8M
2022-11-24 340.94 343.97 340.94 342.34 10.5M
2022-11-23 336.75 341.58 336.18 340.86 30.3M
2022-11-22 340.58 341.90 335.83 336.16 35.7M
2022-11-18 340.22 343.07 338.77 340.17 18.5M
2022-11-17 341.48 341.48 336.71 339.03 20.6M
2022-11-16 339.50 343.39 338.92 342.13 23.4M
2022-11-15 343.04 346.72 338.54 339.91 24.1M
2022-11-14 341.50 343.35 338.72 341.29 30.6M
2022-11-11 331.72 342.57 331.72 341.78 33.2M
2022-11-10 327.00 333.46 327.00 331.66 24.0M
2022-11-09 324.14 327.02 323.30 324.64 21.7M
2022-11-08 323.82 325.54 322.43 324.42 24.1M
2022-11-07 322.42 324.61 321.83 323.95 24.1M
2022-11-04 319.41 323.57 319.19 322.74 27.9M
2022-11-03 321.12 321.12 315.64 318.56 38.0M
2022-11-01 318.21 323.61 317.41 321.95 36.0M
2022-10-31 311.86 318.09 311.03 317.75 29.3M
2022-10-28 310.50 313.40 309.29 311.77 32.1M
2022-10-27 312.76 315.07 309.77 310.56 35.9M
2022-10-26 309.80 313.63 309.67 312.89 34.6M
2022-10-25 307.50 312.29 306.76 309.68 26.3M
2022-10-24 304.11 309.01 303.93 307.50 20.0M
2022-10-21 301.66 305.09 300.45 304.12 22.3M
2022-10-20 299.08 303.01 298.36 301.54 71.4M
2022-10-19 300.50 301.53 296.98 298.95 19.1M
2022-10-18 300.64 303.11 297.40 300.76 24.3M
2022-10-17 293.98 301.98 293.98 299.38 20.0M
2022-10-14 296.19 297.35 292.99 293.47 17.5M
2022-10-13 294.84 298.11 291.11 295.51 23.6M
2022-10-12 294.74 297.52 294.05 296.03 21.6M
2022-10-11 294.60 298.22 291.96 295.00 22.6M
2022-10-10 294.68 297.02 294.01 294.67 18.4M
2022-10-07 297.91 297.91 294.42 294.88 21.3M
2022-10-06 295.07 301.56 294.51 298.53 39.2M
2022-10-05 297.21 297.27 293.35 295.00 27.4M
2022-10-04 294.14 298.72 293.26 297.71 49.3M
2022-10-03 289.75 293.54 289.75 292.66 34.9M
2022-09-30 291.83 293.55 288.89 289.56 36.8M
2022-09-29 293.88 294.95 291.43 292.07 32.6M
2022-09-28 291.77 296.48 291.70 294.06 31.3M
2022-09-27 291.42 294.48 291.19 291.85 27.5M
2022-09-26 296.13 297.27 290.31 290.83 17.8M
2022-09-23 301.19 301.19 293.82 296.13 25.7M
2022-09-22 306.60 306.60 300.86 301.67 22.6M
2022-09-21 308.25 309.60 306.30 306.84 27.9M
2022-09-20 308.90 309.14 306.81 308.24 23.5M
2022-09-19 308.25 309.43 303.82 308.92 38.7M
2022-09-15 309.09 311.78 307.62 309.64 90.6M
2022-09-14 311.07 312.01 309.13 309.39 25.5M
2022-09-13 314.72 314.72 310.71 311.11 22.8M
2022-09-12 308.29 315.12 308.29 314.85 16.8M
2022-09-09 302.40 308.07 302.40 307.86 18.3M
2022-09-08 301.75 303.07 299.28 301.67 18.5M
2022-09-07 301.78 302.61 297.09 301.94 27.2M
2022-09-06 305.57 306.22 300.37 302.22 23.9M
2022-09-05 303.41 305.90 301.95 305.32 2.4M
2022-09-02 303.78 305.13 301.85 303.33 23.2M
2022-09-01 301.38 301.53 297.64 300.95 29.9M
2022-08-31 307.99 309.13 300.99 301.53 58.5M
2022-08-30 311.89 312.37 306.18 307.79 20.5M
2022-08-29 318.10 318.10 311.34 311.90 25.0M
2022-08-26 320.03 320.71 316.91 318.24 16.0M
2022-08-25 316.79 319.97 316.23 318.87 28.3M
2022-08-24 317.57 319.31 316.46 316.67 21.8M
2022-08-23 315.78 318.77 315.36 317.74 17.3M
2022-08-22 320.56 320.60 314.84 315.68 24.1M
2022-08-19 322.35 322.35 319.94 320.57 18.0M
2022-08-18 321.34 323.93 317.93 322.72 21.1M
2022-08-17 324.01 324.01 319.33 321.24 24.1M
2022-08-16 321.60 324.23 321.60 324.01 29.9M
2022-08-15 322.69 324.44 321.61 321.82 18.4M
2022-08-12 320.68 323.63 319.87 322.68 21.5M
2022-08-11 317.98 321.09 317.73 320.54 42.6M
2022-08-10 318.25 322.57 315.63 317.82 29.7M
2022-08-09 317.97 319.07 316.48 318.08 30.3M
2022-08-08 318.79 322.20 318.47 319.79 25.2M
2022-08-05 319.61 321.22 316.07 318.55 24.3M
2022-08-04 321.36 326.94 318.51 320.97 28.2M
2022-08-03 322.12 324.58 319.55 321.43 31.4M
2022-08-02 323.91 324.59 320.16 322.10 28.0M
2022-08-01 325.29 329.17 323.50 323.91 22.7M
2022-07-29 323.74 326.28 323.36 325.39 39.8M
2022-07-28 317.94 325.15 317.62 324.65 31.7M
2022-07-27 316.62 318.83 312.57 317.96 26.0M
2022-07-26 320.52 322.37 313.86 315.17 25.2M
2022-07-25 320.85 322.41 319.34 320.19 15.0M
2022-07-22 320.58 322.13 318.55 321.04 22.2M
2022-07-21 323.25 323.25 318.01 320.71 29.0M
2022-07-20 322.92 325.61 322.23 322.52 21.7M
2022-07-19 322.20 326.73 321.00 323.42 18.9M
2022-07-18 318.82 324.05 318.61 321.60 13.6M
2022-07-15 317.96 319.64 316.97 319.03 18.7M
2022-07-14 317.97 318.33 313.76 317.43 22.8M
2022-07-13 318.00 319.56 315.82 318.39 32.0M
2022-07-12 320.90 322.54 318.98 319.39 32.0M
2022-07-11 323.78 323.78 319.40 320.77 22.7M
2022-07-08 322.89 324.24 319.53 323.77 13.8M
2022-07-07 324.45 326.11 322.40 323.39 27.4M
2022-07-06 322.03 324.63 320.39 324.21 28.8M
2022-07-05 323.40 323.40 318.17 321.43 30.1M
2022-07-04 321.63 325.95 320.98 323.60 5.6M
2022-07-01 321.19 324.91 318.60 321.65 17.9M
2022-06-30 327.12 327.77 320.58 320.96 39.9M
2022-06-29 329.50 330.87 327.22 327.75 31.0M
2022-06-28 330.21 334.07 329.11 329.54 33.2M
2022-06-27 327.61 330.89 327.00 330.23 26.8M
2022-06-24 320.56 329.16 320.56 327.05 28.8M
2022-06-23 324.56 325.65 319.91 320.50 32.9M
2022-06-22 325.88 327.38 322.87 324.57 24.2M
2022-06-21 325.45 328.59 325.00 326.57 23.3M
2022-06-20 324.94 326.88 324.13 325.51 6.2M
2022-06-17 324.21 327.77 323.53 324.92 99.5M
2022-06-16 333.30 333.30 322.09 323.79 27.1M
2022-06-15 332.79 337.72 331.99 334.26 41.1M
2022-06-14 331.42 334.96 330.26 331.52 44.8M
2022-06-13 334.45 334.45 328.80 330.80 45.5M
2022-06-10 339.85 339.85 333.95 334.67 22.2M
2022-06-09 344.03 344.36 340.00 340.45 24.3M
2022-06-08 342.49 345.52 341.52 344.51 31.5M
2022-06-07 339.92 343.81 337.97 343.36 22.3M
2022-06-06 344.07 345.35 340.28 342.26 15.0M
2022-06-03 342.83 344.69 341.33 344.06 24.2M
2022-06-02 346.21 346.23 341.15 343.14 29.2M
2022-06-01 350.64 350.64 345.62 346.76 27.6M
2022-05-31 350.46 351.90 344.55 350.71 191.0M
2022-05-30 349.36 352.16 348.10 350.42 13.9M
2022-05-27 347.32 350.29 346.36 349.45 29.5M
2022-05-26 349.16 349.89 346.12 347.31 26.1M
2022-05-25 349.43 352.46 347.71 348.06 33.5M
2022-05-24 349.90 352.03 348.43 349.91 44.0M
2022-05-23 350.71 355.38 350.56 352.14 25.2M
2022-05-20 352.10 353.93 349.58 350.53 33.6M
2022-05-19 344.85 352.83 343.75 350.55 34.3M
2022-05-18 354.60 354.60 345.48 345.99 37.8M
2022-05-17 348.66 355.90 348.11 355.25 31.1M
2022-05-16 340.56 348.34 340.25 347.13 24.1M
2022-05-13 339.33 342.98 338.51 340.53 26.8M
2022-05-12 336.47 341.67 334.42 338.68 36.9M
2022-05-11 337.59 340.05 335.20 338.17 47.6M
2022-05-10 337.46 340.02 337.07 337.67 35.3M
2022-05-09 342.01 342.07 336.98 337.48 24.7M
2022-05-06 345.06 345.65 341.63 342.14 21.5M
2022-05-05 348.11 349.02 344.56 345.90 33.7M
2022-05-04 347.77 349.81 344.75 348.74 24.5M
2022-05-03 353.99 353.99 347.12 347.93 29.9M
2022-05-02 353.35 354.74 350.46 354.37 20.4M
2022-04-29 358.69 360.84 352.69 353.35 35.0M
2022-04-28 356.35 359.75 351.33 359.10 32.2M
2022-04-27 351.70 355.29 350.64 353.64 30.6M
2022-04-26 348.21 352.69 348.21 351.40 29.0M
2022-04-25 350.52 351.11 347.70 348.19 23.8M
2022-04-22 352.82 354.24 348.98 350.52 15.4M
2022-04-21 356.93 358.02 351.85 352.73 22.9M
2022-04-20 359.76 360.52 355.01 355.74 20.2M
2022-04-19 356.13 360.25 356.13 359.58 23.6M
2022-04-18 358.05 359.09 355.66 356.14 15.2M
2022-04-13 354.84 358.67 354.51 358.05 14.6M
2022-04-12 356.78 360.16 353.36 354.17 25.7M
2022-04-11 357.97 359.27 355.17 355.97 16.4M
2022-04-08 359.93 361.64 357.07 357.97 17.2M
2022-04-07 362.62 363.31 359.38 359.79 32.5M
2022-04-06 366.73 366.73 361.29 362.79 24.4M
2022-04-05 368.71 368.80 365.26 366.67 23.5M
2022-04-04 369.46 372.17 367.55 368.92 13.4M
2022-04-01 366.45 371.84 366.45 369.46 26.7M
2022-03-31 361.28 366.88 361.28 366.46 30.7M
2022-03-30 363.24 365.47 360.63 361.48 32.4M
2022-03-29 360.57 364.32 359.12 363.69 37.3M
2022-03-28 358.82 362.58 358.82 360.85 17.0M
2022-03-25 360.73 360.87 356.04 358.82 26.9M
2022-03-24 356.25 361.65 354.75 360.79 30.5M
2022-03-23 361.13 361.13 354.52 356.23 26.4M
2022-03-22 354.56 362.03 354.43 361.42 57.2M
2022-03-18 349.96 355.85 346.48 354.56 119.4M
2022-03-17 348.15 350.87 346.40 350.42 36.7M
2022-03-16 344.17 351.63 343.29 347.23 34.5M
2022-03-15 343.16 346.22 341.03 343.81 41.5M
2022-03-14 346.32 346.32 341.00 342.99 35.1M
2022-03-11 349.85 350.63 345.70 346.32 33.8M
2022-03-10 351.52 351.52 347.66 348.65 32.7M
2022-03-09 346.39 353.48 346.39 352.36 29.4M
2022-03-08 345.81 349.51 342.30 346.44 36.0M
2022-03-07 356.37 356.72 345.25 345.75 33.0M
2022-03-04 359.56 359.56 353.47 356.37 32.8M
2022-03-03 362.26 365.06 358.98 359.49 32.0M
2022-03-02 359.13 363.39 358.98 362.47 31.2M
2022-03-01 360.50 362.56 357.60 358.71 27.2M
2022-02-28 355.17 361.33 353.52 360.57 55.1M
2022-02-25 351.53 356.17 350.59 355.38 39.0M
2022-02-24 351.86 352.19 346.83 351.42 38.4M
2022-02-23 363.90 364.22 353.43 354.58 31.3M
2022-02-22 361.29 364.76 358.86 364.00 30.7M
2022-02-21 364.37 365.37 357.78 360.21 8.9M
2022-02-18 364.67 366.00 362.64 364.37 17.4M
2022-02-17 364.95 366.34 363.16 364.61 20.1M
2022-02-16 362.41 366.53 361.56 365.03 29.1M
2022-02-15 358.92 364.41 357.46 362.36 26.5M
2022-02-14 361.77 361.77 355.30 357.93 27.6M
2022-02-11 361.11 366.10 361.09 361.77 32.2M
2022-02-10 359.85 363.85 357.91 360.96 25.4M
2022-02-09 356.74 360.68 356.64 360.12 52.1M
2022-02-08 347.73 356.77 347.73 356.48 30.1M
2022-02-04 346.28 349.23 345.92 347.56 21.1M
2022-02-03 348.55 349.36 345.91 346.34 24.7M
2022-02-02 347.39 349.98 346.84 349.31 27.1M
2022-02-01 345.72 347.83 344.67 347.40 21.6M
2022-01-31 338.02 345.98 337.73 345.31 31.2M
2022-01-28 334.37 338.98 333.04 338.01 38.4M
2022-01-27 334.17 338.47 332.82 334.13 27.7M
2022-01-26 334.09 337.96 333.02 333.90 22.7M
2022-01-25 332.44 335.72 325.27 334.12 30.7M
2022-01-24 339.08 339.08 324.41 332.99 35.6M
2022-01-21 343.27 343.27 337.18 339.10 25.5M
2022-01-20 341.59 346.24 340.27 343.27 27.8M
2022-01-19 342.11 342.70 339.55 341.55 35.5M
2022-01-18 344.92 345.91 340.70 342.04 25.0M
2022-01-17 345.85 347.22 344.23 344.91 5.3M
2022-01-14 345.61 346.52 343.12 345.86 30.6M
2022-01-13 346.66 348.91 344.92 345.57 38.8M
2022-01-12 342.52 347.77 341.75 346.57 36.5M
2022-01-11 342.37 343.15 339.79 341.83 52.6M
2022-01-10 342.83 344.25 341.15 342.43 23.7M
2022-01-07 343.70 345.65 342.43 342.83 25.3M
2022-01-06 342.89 344.96 341.33 344.17 40.9M
2022-01-05 345.25 345.80 342.85 343.52 22.4M
2022-01-04 345.18 347.45 344.42 345.42 17.6M
2022-01-03 344.81 346.92 344.37 345.17 10.9M