S

IRTLG
🏛️ Mexiko →
761.67
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
2023-12-29 708.53 711.28 706.15 708.99 38.2M
2023-12-28 707.84 711.48 706.05 708.69 27.7M
2023-12-27 709.22 713.58 707.10 708.04 41.3M
2023-12-26 705.93 714.38 705.49 711.23 16.4M
2023-12-25 708.50 710.75 703.52 704.43 54.8M
2023-12-22 708.50 710.75 703.52 704.43 54.8M
2023-12-21 701.94 709.32 701.94 707.76 64.1M
2023-12-20 710.94 712.42 699.88 700.88 126.5M
2023-12-19 710.37 719.14 706.43 710.71 130.0M
2023-12-18 702.77 713.05 699.27 710.55 110.2M
2023-12-15 702.42 707.33 695.81 703.13 332.1M
2023-12-14 681.26 701.97 681.26 701.44 152.1M
2023-12-13 667.39 679.63 663.47 678.41 139.9M
2023-12-11 669.93 671.57 664.73 669.66 108.6M
2023-12-08 667.55 670.93 664.80 668.86 107.0M
2023-12-07 664.40 671.07 663.05 670.25 119.2M
2023-12-06 665.80 669.26 663.50 665.32 131.7M
2023-12-05 665.11 666.40 656.85 665.85 130.8M
2023-12-04 663.25 665.37 660.52 664.39 119.6M
2023-12-01 662.92 663.97 657.93 660.38 96.6M
2023-11-30 648.30 666.38 646.36 664.95 264.6M
2023-11-29 642.92 648.99 642.87 647.97 91.5M
2023-11-28 642.73 647.93 642.73 644.91 98.1M
2023-11-27 652.65 652.65 642.23 643.22 100.9M
2023-11-24 653.96 655.89 648.07 652.25 26.9M
2023-11-23 652.46 655.93 651.14 655.31 10.8M
2023-11-22 646.52 651.29 646.52 649.60 77.3M
2023-11-21 646.11 648.19 638.40 645.74 89.0M
2023-11-17 646.62 649.73 645.30 648.91 66.6M
2023-11-16 644.76 646.81 641.61 645.80 98.4M
2023-11-15 643.21 647.82 643.16 646.95 130.6M
2023-11-14 626.38 644.25 626.38 643.62 123.7M
2023-11-13 626.35 628.90 625.13 626.83 100.9M
2023-11-10 623.16 627.75 622.37 627.05 82.7M
2023-11-09 621.66 626.83 620.18 624.18 116.3M
2023-11-08 623.71 625.97 619.38 621.03 79.1M
2023-11-07 626.34 628.10 618.10 622.05 145.3M
2023-11-06 620.48 633.64 620.48 627.87 130.5M
2023-11-03 618.81 630.82 614.57 623.41 117.8M
2023-11-01 596.99 607.46 596.30 606.59 89.6M
2023-10-31 599.54 599.54 593.95 597.18 187.5M
2023-10-30 594.94 600.90 594.94 599.66 99.5M
2023-10-27 595.72 601.98 593.62 594.95 128.1M
2023-10-26 588.47 597.93 587.61 595.87 113.0M
2023-10-25 583.41 590.48 583.14 589.63 99.6M
2023-10-24 587.39 589.44 582.58 583.66 89.0M
2023-10-23 584.60 587.08 579.09 585.30 92.9M
2023-10-20 592.67 593.11 584.09 584.51 120.7M
2023-10-19 598.38 598.38 591.43 591.86 137.5M
2023-10-18 599.61 601.73 595.52 597.88 178.5M
2023-10-17 602.29 603.34 599.61 601.04 94.0M
2023-10-16 599.83 605.21 598.24 603.32 65.6M
2023-10-13 603.99 604.58 596.34 599.59 129.1M
2023-10-12 608.47 608.68 601.24 604.29 132.8M
2023-10-11 608.81 609.78 605.84 608.40 124.8M
2023-10-10 598.05 611.12 598.05 609.25 118.5M
2023-10-09 603.35 603.35 595.04 597.19 86.6M
2023-10-06 599.39 604.87 590.92 603.14 86.6M
2023-10-05 613.46 613.46 586.53 599.58 146.2M
2023-10-04 614.96 619.46 612.82 619.09 137.1M
2023-10-03 626.70 628.33 613.68 615.07 139.1M
2023-10-02 622.31 627.40 616.57 626.83 72.7M
2023-09-29 627.11 627.88 619.01 619.92 128.8M
2023-09-28 623.41 628.97 623.01 626.40 124.0M
2023-09-27 621.63 626.17 621.34 623.89 141.7M
2023-09-26 624.45 624.61 620.05 620.52 123.9M
2023-09-25 626.09 628.72 623.54 623.81 141.6M
2023-09-22 629.32 629.75 625.57 625.96 97.6M
2023-09-21 632.89 632.89 627.91 628.91 102.8M
2023-09-20 631.90 639.37 630.31 634.74 149.8M
2023-09-19 625.65 633.00 623.84 631.91 116.8M
2023-09-18 623.71 626.14 615.59 625.64 88.6M
2023-09-15 625.03 625.99 618.40 622.34 654.7M
2023-09-14 623.38 627.55 623.21 625.90 113.9M
2023-09-13 626.14 626.14 620.03 623.37 108.8M
2023-09-12 630.28 631.47 625.12 626.13 117.5M
2023-09-11 632.39 636.34 630.43 630.90 82.2M
2023-09-08 630.04 632.91 627.59 631.65 104.3M
2023-09-07 637.49 637.49 630.08 630.43 93.0M
2023-09-06 634.10 636.91 632.01 635.67 137.0M
2023-09-05 634.05 637.60 632.98 634.43 117.7M
2023-09-04 636.84 637.84 633.33 633.78 34.8M
2023-09-01 639.18 643.87 634.55 636.06 69.8M
2023-08-31 651.99 651.99 634.93 636.80 2,109.2M
2023-08-30 650.64 654.88 648.98 652.14 229.3M
2023-08-29 641.47 651.73 640.63 650.60 141.6M
2023-08-28 638.99 645.70 638.99 641.13 121.5M
2023-08-25 636.26 642.62 636.10 638.99 118.0M
2023-08-24 645.11 645.77 634.71 637.94 138.0M
2023-08-23 640.44 646.24 639.18 644.40 136.9M
2023-08-22 640.56 642.03 638.64 640.11 139.2M
2023-08-21 642.64 643.08 634.83 640.23 114.4M
2023-08-18 639.97 642.23 634.01 641.37 101.1M
2023-08-17 646.69 647.39 640.50 641.01 179.8M
2023-08-16 641.13 646.92 641.13 645.90 165.5M
2023-08-15 636.31 643.83 635.75 641.68 151.8M
2023-08-14 637.61 640.81 633.13 637.00 154.0M
2023-08-11 648.44 648.44 636.75 637.66 209.7M
2023-08-10 652.10 654.81 645.84 648.44 94.5M
2023-08-09 645.83 653.02 645.49 652.75 156.5M
2023-08-08 650.05 652.81 643.98 645.83 128.2M
2023-08-07 653.16 655.03 650.35 651.72 129.6M
2023-08-04 648.28 653.53 646.77 652.98 96.7M
2023-08-03 644.60 649.21 642.27 647.81 140.8M
2023-08-02 655.45 655.45 643.62 644.71 130.9M
2023-08-01 664.62 666.37 655.01 655.69 104.0M
2023-07-31 668.57 671.49 663.41 665.02 98.6M
2023-07-28 663.90 670.22 662.65 667.26 125.5M
2023-07-27 664.12 666.39 659.86 665.36 135.3M
2023-07-26 658.92 664.15 653.24 663.46 128.0M
2023-07-25 651.38 658.26 650.99 656.80 87.8M
2023-07-24 652.77 654.08 649.10 649.88 154.0M
2023-07-21 647.10 654.56 647.10 653.89 69.2M
2023-07-20 651.75 653.41 648.78 650.25 65.7M
2023-07-19 657.21 660.14 652.15 652.92 105.6M
2023-07-18 651.73 657.94 649.49 656.32 75.8M
2023-07-17 652.55 656.33 648.61 651.30 50.7M
2023-07-14 659.36 659.36 653.15 654.09 95.4M
2023-07-13 659.70 663.77 656.66 659.08 117.1M
2023-07-12 660.49 660.64 655.32 656.86 143.6M
2023-07-11 654.88 661.08 649.10 660.24 92.2M
2023-07-10 658.30 658.30 653.67 654.28 70.8M
2023-07-07 650.87 661.00 649.43 657.91 86.0M
2023-07-06 658.49 658.49 648.23 651.61 105.5M
2023-07-05 656.67 659.16 654.10 658.41 93.6M
2023-07-04 663.51 664.53 655.88 656.58 7.3M
2023-07-03 651.39 665.39 650.96 664.15 43.3M
2023-06-30 652.08 654.28 647.86 651.26 128.0M
2023-06-29 648.95 652.40 648.57 650.76 83.7M
2023-06-28 654.29 655.19 647.97 650.00 99.9M
2023-06-27 648.75 656.17 648.01 655.16 116.1M
2023-06-26 649.82 651.16 648.15 649.41 74.5M
2023-06-23 653.17 653.17 647.03 649.80 73.7M
2023-06-22 656.91 657.45 650.31 652.34 82.8M
2023-06-21 659.91 659.91 653.34 657.37 93.3M
2023-06-20 666.65 667.44 658.62 660.23 136.3M
2023-06-19 668.42 669.32 665.00 666.28 14.2M
2023-06-16 668.29 670.32 665.31 666.05 393.8M
2023-06-15 669.02 671.89 667.39 670.77 115.2M
2023-06-14 662.41 670.09 661.19 669.56 190.6M
2023-06-13 659.09 661.71 655.23 661.17 99.2M
2023-06-12 661.14 661.46 656.79 658.08 77.3M
2023-06-09 660.21 666.62 659.76 661.38 105.9M
2023-06-08 657.40 660.89 654.66 660.21 118.7M
2023-06-07 659.74 662.26 655.68 656.49 120.5M
2023-06-06 650.16 659.76 649.03 658.95 111.7M
2023-06-05 645.99 652.19 645.83 649.32 71.3M
2023-06-02 641.47 648.83 640.65 646.18 114.5M
2023-06-01 643.11 647.20 639.79 640.38 115.6M
2023-05-31 646.99 651.72 640.38 642.44 1,031.6M
2023-05-30 661.02 661.02 646.24 647.53 183.7M
2023-05-29 656.11 663.28 655.72 661.34 21.4M
2023-05-26 655.43 660.17 646.16 656.23 134.4M
2023-05-25 648.74 656.54 646.50 654.37 135.3M
2023-05-24 647.41 652.41 645.87 648.65 121.6M
2023-05-23 645.88 648.56 640.64 642.07 96.9M
2023-05-22 654.62 661.20 644.19 645.72 106.8M
2023-05-19 666.45 671.77 653.86 654.48 97.5M
2023-05-18 667.07 669.22 664.87 668.22 103.2M
2023-05-17 669.72 671.46 666.06 666.64 107.3M
2023-05-16 668.33 672.19 667.33 668.06 119.6M
2023-05-15 662.66 669.23 662.66 667.54 102.1M
2023-05-12 662.87 667.79 659.54 662.66 103.8M
2023-05-11 667.51 668.30 660.41 663.06 97.3M
2023-05-10 665.15 669.61 665.15 668.65 104.9M
2023-05-09 661.07 667.32 660.82 666.68 89.5M
2023-05-08 662.19 666.09 659.90 662.22 72.6M
2023-05-05 661.23 663.15 659.18 661.05 99.5M
2023-05-04 659.92 663.25 656.61 658.51 85.2M
2023-05-03 662.14 663.62 658.89 659.29 86.7M
2023-05-02 660.70 662.37 654.33 661.60 96.7M
2023-04-28 655.05 663.69 655.05 663.08 138.4M
2023-04-27 652.22 656.09 650.97 654.63 86.7M
2023-04-26 654.00 658.29 649.80 651.35 114.4M
2023-04-25 656.39 659.32 653.33 654.07 70.2M
2023-04-24 652.35 658.63 650.73 658.25 76.1M
2023-04-21 656.08 656.08 645.97 652.11 97.2M
2023-04-20 653.61 658.60 652.57 653.94 74.8M
2023-04-19 654.80 660.27 652.34 653.61 116.0M
2023-04-18 660.67 662.62 654.72 656.58 81.4M
2023-04-17 657.38 662.01 656.69 661.36 114.8M
2023-04-14 662.08 663.89 655.96 657.28 92.2M
2023-04-13 662.28 665.09 660.18 661.63 105.1M
2023-04-12 661.28 664.80 655.73 660.77 29.6M
2023-04-11 653.68 664.54 653.68 661.66 26.9M
2023-04-10 648.20 658.96 648.20 658.66 27.1M
2023-04-05 654.29 655.38 646.10 647.23 28.8M
2023-04-04 650.23 658.47 649.14 655.97 27.2M
2023-04-03 651.23 651.23 646.12 649.05 16.6M
2023-03-31 653.92 658.62 647.93 648.79 145.8M
2023-03-30 650.57 658.04 650.19 653.56 107.3M
2023-03-29 645.25 652.06 645.14 650.97 93.1M
2023-03-28 640.61 650.74 640.18 644.98 99.6M
2023-03-27 638.33 642.51 636.97 640.24 90.4M
2023-03-24 635.53 640.00 633.84 637.71 87.4M
2023-03-23 635.55 641.65 634.68 637.94 76.2M
2023-03-22 635.69 639.77 633.87 635.14 90.1M
2023-03-21 632.79 637.78 629.82 635.90 89.0M
2023-03-17 634.45 636.85 625.56 627.28 431.9M
2023-03-16 631.57 639.43 631.57 634.40 74.2M
2023-03-15 636.57 638.24 628.51 630.88 84.9M
2023-03-14 641.30 648.05 637.05 637.33 91.1M
2023-03-13 635.94 648.30 630.68 640.80 107.4M
2023-03-10 640.75 640.98 635.29 636.31 87.9M
2023-03-09 640.39 644.03 638.60 640.12 96.0M
2023-03-08 635.01 640.73 635.01 640.23 71.6M
2023-03-07 643.39 643.48 634.01 634.90 89.9M
2023-03-06 648.96 649.73 643.47 644.10 63.4M
2023-03-03 640.42 651.72 640.42 648.66 97.5M
2023-03-02 642.64 643.54 637.23 639.86 85.1M
2023-03-01 635.01 646.13 634.59 642.29 96.9M
2023-02-28 637.54 639.32 632.28 635.92 400.5M
2023-02-27 634.90 639.77 633.66 637.44 78.8M
2023-02-24 637.16 637.16 629.76 633.42 76.6M
2023-02-23 640.79 641.08 634.32 636.78 97.8M
2023-02-22 640.93 641.58 635.25 639.23 116.5M
2023-02-21 647.57 650.94 635.80 639.88 107.3M
2023-02-20 644.43 649.63 644.43 648.38 15.2M
2023-02-17 645.99 646.45 641.30 644.28 87.4M
2023-02-16 640.21 648.70 637.72 647.20 83.8M
2023-02-15 628.75 639.40 627.05 638.63 118.8M
2023-02-14 638.07 638.15 627.10 629.82 110.0M
2023-02-13 628.31 637.96 628.31 634.20 66.3M
2023-02-10 630.90 631.26 622.96 626.82 73.1M
2023-02-09 634.35 637.93 628.59 630.30 67.0M
2023-02-08 634.84 638.64 628.00 633.94 85.2M
2023-02-07 641.54 642.61 634.85 635.52 105.3M
2023-02-03 638.61 643.68 637.20 642.87 101.5M
2023-02-02 653.68 655.16 638.22 639.24 84.5M
2023-02-01 649.96 655.01 647.61 653.72 80.3M
2023-01-31 648.90 651.91 646.51 650.09 149.2M
2023-01-30 652.52 653.12 648.11 649.93 66.5M
2023-01-27 659.45 660.84 650.65 652.68 79.3M
2023-01-26 657.32 661.88 657.05 659.01 65.0M
2023-01-25 658.71 660.22 654.21 657.30 65.5M
2023-01-24 649.64 660.38 649.64 658.36 86.3M
2023-01-23 645.16 655.77 644.13 649.71 60.0M
2023-01-20 637.56 646.64 636.58 644.70 62.1M
2023-01-19 635.73 642.36 633.80 637.44 93.0M
2023-01-18 636.70 640.57 634.94 636.04 83.5M
2023-01-17 638.89 638.89 631.76 635.00 72.8M
2023-01-16 639.70 641.11 636.13 639.64 27.6M
2023-01-13 640.64 644.68 638.29 639.61 73.5M
2023-01-12 636.79 644.88 636.27 640.84 71.6M
2023-01-11 627.70 641.22 627.70 636.79 72.4M
2023-01-10 625.05 629.35 623.68 627.71 67.6M
2023-01-09 619.26 627.11 618.71 625.37 64.7M
2023-01-06 609.58 621.77 607.70 618.17 51.7M
2023-01-05 599.50 611.95 599.33 609.99 79.6M
2023-01-04 587.97 602.45 586.37 599.17 56.7M
2023-01-03 586.81 589.36 586.10 588.49 25.2M
2023-01-02 582.25 589.14 581.84 586.96 6.0M