S

MXCW0
🏛️ Mexiko →
422.07
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
2021-12-31 360.10 363.35 359.88 363.10 53.3M
2021-12-30 357.46 360.83 357.30 360.47 92.4M
2021-12-29 359.10 360.91 356.64 357.12 66.2M
2021-12-28 359.69 361.38 358.19 359.31 92.5M
2021-12-27 357.76 360.07 356.86 359.70 68.4M
2021-12-24 355.62 358.05 355.50 357.70 9.4M
2021-12-23 353.03 356.30 352.88 355.94 110.4M
2021-12-22 350.52 353.11 349.72 352.95 129.5M
2021-12-21 348.52 351.12 347.58 350.16 165.2M
2021-12-20 351.51 351.51 346.22 347.69 134.8M
2021-12-17 347.27 353.00 347.17 351.89 525.5M
2021-12-16 348.04 350.29 346.46 347.80 154.0M
2021-12-15 348.01 348.48 345.70 347.75 194.9M
2021-12-14 343.32 348.39 342.03 348.12 256.5M
2021-12-13 347.10 347.10 343.06 343.47 268.8M
2021-12-10 347.57 347.71 345.63 347.13 132.8M
2021-12-09 347.45 347.74 345.64 347.04 157.2M
2021-12-08 347.94 348.28 346.46 347.35 162.1M
2021-12-07 345.21 348.54 345.21 347.97 203.0M
2021-12-06 344.06 346.39 343.56 344.88 184.9M
2021-12-03 344.98 347.70 344.02 344.24 201.1M
2021-12-02 339.87 345.53 339.60 345.24 171.1M
2021-12-01 340.15 344.46 339.36 339.72 249.4M
2021-11-30 338.67 339.94 335.77 339.33 901.8M
2021-11-29 338.06 339.61 336.85 339.45 271.2M
2021-11-26 342.60 342.60 334.20 337.79 186.6M
2021-11-25 344.41 344.56 343.13 343.64 57.9M
2021-11-24 346.68 347.04 343.27 344.45 199.9M
2021-11-23 345.91 347.17 344.85 346.56 170.2M
2021-11-22 347.64 348.50 345.33 346.22 149.6M
2021-11-19 348.34 348.34 346.52 347.43 167.2M
2021-11-18 350.01 350.49 346.91 348.81 188.2M
2021-11-17 350.12 350.27 347.03 349.29 149.1M
2021-11-16 351.72 352.98 349.58 349.99 229.7M
2021-11-12 353.84 355.25 351.41 351.81 210.5M
2021-11-11 354.65 354.65 352.11 353.67 172.7M
2021-11-10 356.39 356.39 353.47 354.58 155.2M
2021-11-09 355.57 356.01 353.54 355.97 210.7M
2021-11-08 354.33 356.70 353.77 355.43 223.8M
2021-11-05 355.54 356.03 353.38 354.09 232.2M
2021-11-04 355.23 355.66 352.91 355.34 202.7M
2021-11-03 354.60 355.67 353.31 355.30 221.9M
2021-11-01 352.66 355.70 352.66 354.69 102.4M
2021-10-29 350.78 352.21 348.95 351.91 170.5M
2021-10-28 352.40 352.59 350.20 350.83 176.0M
2021-10-27 353.64 353.64 351.10 351.73 133.8M
2021-10-26 353.60 354.34 352.65 353.66 156.2M
2021-10-25 354.38 355.51 352.89 353.29 132.9M
2021-10-22 355.92 356.87 352.56 354.10 165.3M
2021-10-21 356.72 356.83 353.65 356.01 198.4M
2021-10-20 355.59 357.27 355.59 356.64 150.0M
2021-10-19 357.59 357.92 355.00 355.66 155.4M
2021-10-18 358.38 358.91 356.66 357.66 143.8M
2021-10-15 353.49 358.20 353.49 357.81 185.1M
2021-10-14 353.07 354.99 352.76 353.10 183.1M
2021-10-13 353.29 353.65 351.42 352.74 190.5M
2021-10-12 351.72 353.66 351.64 352.87 142.1M
2021-10-11 349.33 352.43 349.23 351.47 109.0M
2021-10-08 347.84 350.31 347.80 349.21 141.4M
2021-10-07 348.03 350.24 347.47 347.69 261.2M
2021-10-06 347.34 347.92 344.77 347.61 167.6M
2021-10-05 346.70 347.91 346.54 347.68 159.8M
2021-10-04 348.56 349.20 346.11 346.64 106.0M
2021-10-01 349.99 350.03 346.85 348.43 137.3M
2021-09-30 348.77 350.20 347.47 350.12 212.6M
2021-09-29 348.23 349.36 346.92 348.29 220.3M
2021-09-28 350.90 350.90 347.59 347.96 204.3M
2021-09-27 348.93 351.17 348.62 350.71 150.2M
2021-09-24 350.50 350.66 348.32 348.78 128.0M
2021-09-23 350.07 350.90 349.54 350.78 197.2M
2021-09-22 347.24 351.23 347.24 349.96 159.0M
2021-09-21 347.36 348.56 345.44 347.15 155.5M
2021-09-20 350.11 350.11 345.35 347.03 159.8M
2021-09-17 354.43 355.40 349.86 350.39 670.2M
2021-09-15 352.60 354.87 352.45 354.39 191.0M
2021-09-14 350.68 353.78 350.06 352.64 176.4M
2021-09-13 350.45 353.32 350.11 350.65 128.4M
2021-09-10 351.07 352.90 349.69 350.11 118.9M
2021-09-09 351.69 351.69 349.33 350.74 150.1M
2021-09-08 354.57 354.57 351.27 351.86 162.6M
2021-09-07 355.43 356.53 353.87 354.84 127.7M
2021-09-06 353.17 355.94 353.17 355.47 23.6M
2021-09-03 354.41 355.55 352.66 353.28 109.2M
2021-09-02 353.97 354.96 353.26 354.31 128.7M
2021-09-01 358.14 358.14 353.48 353.96 158.1M
2021-08-31 354.47 358.20 354.27 357.73 351.9M
2021-08-30 353.12 354.72 351.32 354.33 115.1M
2021-08-27 352.74 353.32 351.74 353.10 136.6M
2021-08-26 352.49 352.93 349.57 351.76 166.5M
2021-08-25 352.23 352.67 349.86 352.45 132.9M
2021-08-24 351.81 353.11 349.66 351.18 152.0M
2021-08-23 348.79 352.86 348.79 351.96 131.9M
2021-08-20 347.83 349.87 346.37 348.72 154.4M
2021-08-19 350.40 350.40 345.33 347.03 168.2M
2021-08-18 348.98 352.56 348.26 351.03 213.6M
2021-08-17 348.67 349.37 346.37 348.89 221.3M
2021-08-16 347.42 350.07 346.01 348.61 96.4M
2021-08-13 347.83 349.25 347.25 349.10 114.9M
2021-08-12 349.79 349.79 347.43 347.66 139.2M
2021-08-11 349.66 350.77 348.93 349.85 138.6M
2021-08-10 349.08 349.95 347.59 349.63 120.2M
2021-08-09 349.65 349.84 347.56 348.58 127.5M
2021-08-06 349.71 350.75 349.35 349.55 133.0M
2021-08-05 351.08 352.41 349.57 350.02 140.8M
2021-08-04 352.72 352.72 350.11 351.10 147.6M
2021-08-03 350.34 352.98 348.08 352.75 188.2M
2021-08-02 350.52 352.15 349.86 350.31 135.7M
2021-07-30 352.91 353.17 349.93 350.29 211.4M
2021-07-29 352.00 354.48 352.00 353.12 192.1M
2021-07-28 351.35 351.89 350.42 351.65 138.6M
2021-07-27 350.99 352.03 349.58 351.10 163.6M
2021-07-26 347.69 351.74 347.51 350.88 116.1M
2021-07-23 347.47 348.55 346.98 347.58 80.8M
2021-07-22 345.10 347.62 344.51 347.36 131.0M
2021-07-21 341.95 346.07 341.95 344.87 111.5M
2021-07-20 341.28 343.46 341.21 341.80 113.0M
2021-07-19 346.86 346.86 337.79 340.74 148.8M
2021-07-16 347.96 348.66 346.11 347.29 141.2M
2021-07-15 345.95 348.71 345.52 347.81 150.9M
2021-07-14 345.58 345.87 343.80 345.34 189.1M
2021-07-13 348.79 349.05 344.19 345.02 112.7M
2021-07-12 348.84 349.18 347.15 348.56 87.6M
2021-07-09 347.77 350.46 347.77 348.99 97.2M
2021-07-08 347.80 349.23 345.74 348.07 162.5M
2021-07-07 348.69 349.55 346.40 349.14 149.1M
2021-07-06 351.02 351.02 346.18 348.49 136.9M
2021-07-05 349.89 351.08 349.64 350.91 24.4M
2021-07-02 349.27 350.06 349.08 349.78 107.8M
2021-07-01 348.91 350.62 347.77 349.57 129.3M
2021-06-30 347.29 349.30 345.09 348.62 184.1M
2021-06-29 347.37 347.83 346.56 347.09 171.6M
2021-06-28 349.20 349.66 346.82 347.57 101.6M
2021-06-25 349.00 350.05 348.14 349.07 134.3M
2021-06-24 348.52 350.33 346.84 349.33 178.9M
2021-06-23 348.18 349.86 347.70 348.00 182.9M
2021-06-22 350.05 350.29 346.27 348.29 116.6M
2021-06-21 350.06 350.29 348.16 349.78 100.0M
2021-06-18 349.83 350.79 347.41 350.08 448.0M
2021-06-17 351.19 353.52 349.54 350.16 196.3M
2021-06-16 351.98 352.74 349.81 351.05 162.3M
2021-06-15 353.27 353.40 351.08 351.67 175.6M
2021-06-14 353.35 354.44 352.25 352.52 101.5M
2021-06-11 351.99 353.80 351.92 353.41 132.1M
2021-06-10 351.44 353.11 350.70 351.19 125.4M
2021-06-09 351.61 351.66 350.42 351.27 103.0M
2021-06-08 352.58 352.62 349.93 351.90 169.2M
2021-06-07 345.57 354.59 345.57 352.85 186.5M
2021-06-04 346.67 346.88 345.00 345.59 145.4M
2021-06-03 347.81 348.09 344.97 346.59 162.2M
2021-06-02 347.61 349.93 347.11 347.91 179.1M
2021-06-01 346.93 349.11 346.08 347.36 168.8M
2021-05-31 342.69 347.12 342.53 346.70 62.2M
2021-05-28 340.66 342.86 339.23 342.76 134.1M
2021-05-27 338.30 340.25 338.30 339.61 521.0M
2021-05-26 336.67 338.55 336.67 338.06 158.7M
2021-05-25 339.22 339.47 335.80 336.17 127.8M
2021-05-24 340.33 340.46 338.56 339.02 84.0M
2021-05-21 340.76 340.83 337.70 339.79 99.7M
2021-05-20 338.62 340.85 336.09 340.30 295.8M
2021-05-19 338.43 338.46 335.50 337.27 148.6M
2021-05-18 337.50 339.70 337.05 338.99 169.5M
2021-05-17 336.12 337.05 335.89 336.83 119.9M
2021-05-14 334.83 336.87 334.83 336.03 108.5M
2021-05-13 334.69 336.04 333.34 334.75 134.9M
2021-05-12 337.94 337.94 333.49 333.78 144.3M
2021-05-11 337.45 338.16 336.41 337.64 129.6M
2021-05-10 335.72 340.11 335.72 339.04 136.6M
2021-05-07 335.61 337.47 335.02 335.60 133.6M
2021-05-06 334.57 336.62 333.94 335.47 256.3M
2021-05-05 334.99 336.41 333.85 334.07 127.4M
2021-05-04 335.92 336.07 333.46 334.64 164.8M
2021-05-03 334.59 336.75 334.59 336.12 111.8M
2021-04-30 337.20 338.27 332.92 333.55 290.3M
2021-04-29 337.73 340.45 336.09 337.82 189.7M
2021-04-28 336.78 337.61 335.40 335.80 132.7M
2021-04-27 337.86 339.09 335.99 336.54 169.0M
2021-04-26 338.78 339.50 336.30 336.53 138.4M
2021-04-23 338.11 338.93 336.72 338.28 168.9M
2021-04-22 337.08 338.33 335.54 338.03 203.8M
2021-04-21 333.30 336.97 333.30 336.33 168.3M
2021-04-20 330.39 333.49 328.47 333.34 173.7M
2021-04-19 333.07 334.07 330.02 330.21 129.1M
2021-04-16 331.58 334.86 331.29 333.07 146.2M
2021-04-15 331.34 332.96 330.65 331.54 187.6M
2021-04-14 330.56 331.89 329.68 331.18 165.4M
2021-04-13 325.82 327.97 325.36 327.71 184.4M
2021-04-12 327.00 328.71 325.59 325.79 128.6M
2021-04-09 329.48 329.76 327.13 327.35 150.7M
2021-04-08 328.26 330.32 328.19 329.36 165.7M
2021-04-07 325.28 328.74 325.28 328.25 191.7M
2021-04-06 326.80 327.51 325.05 327.22 120.3M
2021-04-05 323.92 327.41 323.51 326.68 131.3M
2021-03-31 326.71 326.71 321.39 322.66 278.6M
2021-03-30 326.96 327.16 323.70 326.81 155.8M
2021-03-29 324.31 327.38 322.76 326.97 178.1M
2021-03-26 322.80 324.32 320.17 323.34 173.4M
2021-03-25 319.66 320.89 318.42 320.60 203.6M
2021-03-24 322.00 322.31 319.52 320.49 173.8M
2021-03-23 324.95 324.95 321.21 321.60 163.2M
2021-03-22 324.25 327.25 324.25 324.77 138.7M
2021-03-19 325.22 326.74 323.30 323.78 686.1M
2021-03-18 327.90 328.38 326.01 326.20 137.3M
2021-03-17 328.51 329.62 326.81 327.00 153.2M
2021-03-16 323.33 328.32 323.23 328.10 219.7M
2021-03-12 324.14 325.02 321.88 323.14 173.8M
2021-03-11 323.40 325.03 323.34 323.95 164.3M
2021-03-10 321.78 324.15 320.99 323.43 171.5M
2021-03-09 322.06 323.95 320.64 321.56 222.3M
2021-03-08 317.97 322.39 317.20 321.68 220.7M
2021-03-05 317.19 320.58 316.19 318.00 214.7M
2021-03-04 316.51 319.68 315.63 315.97 227.7M
2021-03-03 315.12 316.98 314.45 316.18 214.2M
2021-03-02 309.69 314.19 309.69 313.51 178.7M
2021-03-01 310.17 313.75 309.60 310.02 149.0M
2021-02-26 305.35 309.85 304.96 309.23 380.8M
2021-02-25 309.94 312.48 305.00 305.54 266.2M
2021-02-24 308.47 309.80 306.50 308.41 201.9M
2021-02-23 305.88 309.47 303.52 307.97 205.6M
2021-02-22 309.04 310.67 305.92 306.22 229.0M
2021-02-19 308.51 310.82 308.15 309.00 175.0M
2021-02-18 310.77 310.97 307.30 307.59 264.7M
2021-02-17 308.98 311.51 308.15 311.03 206.8M
2021-02-16 308.14 310.58 308.14 309.17 126.9M
2021-02-15 307.52 308.29 307.13 307.54 17.5M
2021-02-12 306.10 307.53 305.66 307.35 116.2M
2021-02-11 310.26 312.29 305.61 305.89 163.3M
2021-02-10 311.49 312.00 309.59 310.20 149.9M
2021-02-09 307.92 311.37 307.73 311.09 176.5M
2021-02-08 308.43 309.49 307.03 307.73 165.9M
2021-02-05 308.74 310.64 307.72 308.14 130.0M
2021-02-04 307.87 309.16 307.01 308.27 234.7M
2021-02-03 306.53 308.46 304.14 307.59 817.7M
2021-02-02 302.49 309.35 302.49 305.96 377.6M
2021-01-29 306.00 306.42 300.43 301.18 380.3M
2021-01-28 307.90 308.60 305.21 307.20 189.3M
2021-01-27 308.82 308.92 304.07 307.51 246.3M
2021-01-26 311.74 312.56 308.82 312.17 228.8M
2021-01-25 312.14 313.14 306.55 311.98 173.1M
2021-01-22 311.13 311.17 308.40 310.79 151.3M
2021-01-21 314.92 315.70 311.09 311.88 188.8M
2021-01-20 315.48 315.48 311.04 313.65 194.1M
2021-01-19 319.58 319.67 314.05 314.30 207.8M
2021-01-18 316.47 319.45 316.47 318.92 44.0M
2021-01-15 317.72 317.72 315.56 316.46 149.0M
2021-01-14 317.16 319.10 316.16 317.48 189.0M
2021-01-13 319.19 319.43 314.74 316.66 166.1M
2021-01-12 321.61 323.25 317.97 318.71 195.0M
2021-01-11 324.66 324.66 320.06 321.46 160.2M
2021-01-08 321.99 326.15 321.76 324.50 333.1M
2021-01-07 319.53 322.32 319.30 321.75 209.0M
2021-01-06 316.46 321.50 316.06 317.54 210.2M
2021-01-05 314.20 314.80 312.10 313.95 154.2M
2021-01-04 312.08 317.99 312.08 314.03 87.3M