S&P/BMV IPC

MXX
🏛️ mexico →
60,404.19
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 51,696.31 51,707.96 51,668.86 51,700.04 431.2K
08:31 51,688.41 51,688.41 51,600.03 51,683.20 154.4K
08:32 51,682.76 51,710.07 51,658.16 51,660.10 56.1K
08:33 51,660.10 51,663.78 51,645.51 51,663.78 31.0K
08:34 51,648.88 51,668.87 51,648.02 51,649.62 51.5K
08:35 51,640.31 51,640.31 51,593.72 51,606.18 463.9K
08:36 51,596.04 51,644.23 51,596.04 51,620.74 234.6K
08:37 51,613.91 51,623.84 51,602.22 51,614.85 1,042.6K
08:38 51,618.72 51,630.25 51,611.39 51,629.82 39.3K
08:39 51,625.36 51,644.10 51,614.77 51,629.99 164.7K
08:40 51,641.73 51,788.09 51,641.73 51,772.04 487.5K
08:41 51,771.71 51,815.57 51,771.71 51,792.93 235.7K
08:42 51,792.98 51,818.54 51,792.98 51,800.20 515.6K
08:43 51,811.12 51,819.46 51,745.31 51,756.28 119.5K
08:44 51,741.80 51,760.70 51,709.22 51,760.70 289.2K
08:45 51,760.70 51,762.38 51,720.90 51,731.65 199.5K
08:46 51,730.09 51,751.30 51,705.10 51,709.37 136.6K
08:47 51,700.94 51,727.87 51,691.74 51,721.81 212.1K
08:48 51,720.68 51,745.26 51,720.68 51,743.43 302.6K
08:49 51,747.62 51,799.86 51,724.61 51,799.86 90.3K
08:50 51,802.37 51,805.01 51,771.46 51,771.46 57.0K
08:51 51,775.51 51,775.66 51,739.62 51,749.74 85.5K
08:52 51,750.24 51,750.24 51,714.92 51,714.92 128.7K
08:53 51,707.13 51,738.78 51,706.62 51,706.62 1,303.8K
08:54 51,706.62 51,708.59 51,702.44 51,706.88 50.7K
08:55 51,715.65 51,715.65 51,700.91 51,707.50 118.1K
08:56 51,698.54 51,700.53 51,692.01 51,698.89 60.6K
08:57 51,699.13 51,709.60 51,690.65 51,702.59 629.3K
08:58 51,704.24 51,707.51 51,680.19 51,686.99 118.2K
08:59 51,685.94 51,700.09 51,673.84 51,694.45 183.0K
09:00 51,692.15 51,712.21 51,664.44 51,672.75 163.9K
09:01 51,669.43 51,696.93 51,669.43 51,685.84 114.3K
09:02 51,674.65 51,683.58 51,653.87 51,654.88 103.0K
09:03 51,658.25 51,672.70 51,651.86 51,672.70 151.7K
09:04 51,672.70 51,679.11 51,646.58 51,646.58 649.2K
09:05 51,646.68 51,646.68 51,628.08 51,629.56 86.8K
09:06 51,628.54 51,659.73 51,627.65 51,636.29 179.3K
09:07 51,636.29 51,642.06 51,632.96 51,632.96 82.8K
09:08 51,632.96 51,638.12 51,614.28 51,624.16 96.6K
09:09 51,623.79 51,634.45 51,608.95 51,610.10 43.7K
09:10 51,610.33 51,637.12 51,607.22 51,636.10 67.9K
09:11 51,630.60 51,642.08 51,622.82 51,641.44 424.0K
09:12 51,645.02 51,645.82 51,613.25 51,613.25 47.5K
09:13 51,618.17 51,620.46 51,610.41 51,615.57 97.6K
09:14 51,614.58 51,622.30 51,600.48 51,602.93 1,066.7K
09:15 51,602.83 51,602.83 51,589.54 51,592.33 516.6K
09:16 51,590.48 51,590.63 51,558.21 51,558.21 409.2K
09:17 51,557.44 51,559.28 51,533.12 51,533.12 208.2K
09:18 51,543.76 51,551.37 51,531.56 51,531.56 124.8K
09:19 51,531.74 51,535.93 51,516.79 51,535.93 84.2K
09:20 51,534.39 51,543.17 51,522.66 51,523.94 116.5K
09:21 51,525.98 51,555.43 51,525.98 51,547.48 122.1K
09:22 51,547.30 51,549.55 51,533.27 51,545.13 131.5K
09:23 51,546.08 51,554.61 51,534.61 51,544.39 205.1K
09:24 51,542.92 51,544.68 51,527.79 51,527.79 2,564.5K
09:25 51,527.20 51,529.55 51,520.65 51,522.67 613.3K
09:26 51,522.01 51,528.12 51,517.31 51,524.26 585.4K
09:27 51,523.58 51,524.66 51,508.13 51,522.91 35.3K
09:28 51,515.06 51,521.10 51,505.88 51,518.57 793.1K
09:29 51,519.08 51,537.57 51,512.14 51,532.05 345.8K
09:30 51,535.91 51,556.90 51,534.54 51,555.28 81.1K
09:31 51,548.87 51,560.82 51,527.50 51,528.22 975.7K
09:32 51,522.75 51,529.13 51,521.31 51,523.47 323.1K
09:33 51,523.24 51,551.94 51,522.14 51,551.94 109.4K
09:34 51,551.13 51,568.56 51,539.82 51,567.68 463.9K
09:35 51,571.05 51,575.83 51,563.67 51,568.09 1,068.8K
09:36 51,567.46 51,570.07 51,550.64 51,554.65 50.0K
09:37 51,554.07 51,564.69 51,538.57 51,558.31 45.7K
09:38 51,561.07 51,568.09 51,555.25 51,566.58 209.7K
09:39 51,564.47 51,565.79 51,550.98 51,555.42 361.5K
09:40 51,555.13 51,557.20 51,528.54 51,540.72 351.3K
09:41 51,539.61 51,559.13 51,525.71 51,559.13 207.3K
09:42 51,562.31 51,578.81 51,559.11 51,569.57 197.0K
09:43 51,566.15 51,574.43 51,564.37 51,564.37 115.0K
09:44 51,570.59 51,570.59 51,554.25 51,567.34 318.8K
09:45 51,568.84 51,568.84 51,533.08 51,537.31 133.1K
09:46 51,539.28 51,539.68 51,513.63 51,520.22 496.3K
09:47 51,521.07 51,531.86 51,518.18 51,523.01 285.0K
09:48 51,516.49 51,530.23 51,511.50 51,525.74 181.0K
09:49 51,522.97 51,564.16 51,522.97 51,564.16 187.1K
09:50 51,557.07 51,569.05 51,555.38 51,555.38 296.5K
09:51 51,550.98 51,559.87 51,541.03 51,543.36 134.3K
09:52 51,541.61 51,553.34 51,539.77 51,539.77 56.7K
09:53 51,539.74 51,553.30 51,531.70 51,532.55 174.9K
09:54 51,534.26 51,534.26 51,488.10 51,493.10 562.4K
09:55 51,492.90 51,505.41 51,471.44 51,471.44 61.2K
09:56 51,471.44 51,471.44 51,456.19 51,462.64 277.8K
09:57 51,461.98 51,467.27 51,458.59 51,458.59 141.4K
09:58 51,456.57 51,461.52 51,452.56 51,460.02 61.4K
09:59 51,459.47 51,469.24 51,456.83 51,462.50 138.7K
10:00 51,461.09 51,461.09 51,434.47 51,444.66 106.3K
10:01 51,443.73 51,446.09 51,426.40 51,426.40 88.9K
10:02 51,416.11 51,425.42 51,407.31 51,416.61 298.3K
10:03 51,419.86 51,422.91 51,415.93 51,422.91 355.4K
10:04 51,419.90 51,423.85 51,396.23 51,409.52 107.4K
10:05 51,410.14 51,429.49 51,405.79 51,429.49 67.3K
10:06 51,429.99 51,446.74 51,429.99 51,437.66 96.5K
10:07 51,443.92 51,445.75 51,433.97 51,435.23 572.2K
10:08 51,434.93 51,462.53 51,432.53 51,462.53 103.1K
10:09 51,458.89 51,475.03 51,454.59 51,467.27 408.3K
10:10 51,465.20 51,466.34 51,457.36 51,459.49 193.7K
10:11 51,456.50 51,462.36 51,454.01 51,458.54 175.8K
10:12 51,458.75 51,491.30 51,457.68 51,490.92 238.8K
10:13 51,491.22 51,499.28 51,480.42 51,480.93 92.2K
10:14 51,480.64 51,500.80 51,480.64 51,484.60 181.7K
10:15 51,482.84 51,498.28 51,473.38 51,473.53 363.3K
10:16 51,473.36 51,491.70 51,472.41 51,491.70 223.9K
10:17 51,490.97 51,503.04 51,490.29 51,497.73 381.7K
10:18 51,497.77 51,497.77 51,485.41 51,491.65 80.8K
10:19 51,488.64 51,496.36 51,483.81 51,483.81 2,667.9K
10:20 51,486.60 51,496.47 51,480.50 51,481.60 297.4K
10:21 51,487.66 51,492.95 51,480.83 51,489.83 371.4K
10:22 51,488.61 51,494.49 51,481.47 51,482.05 567.6K
10:23 51,483.69 51,485.45 51,480.52 51,483.29 121.2K
10:24 51,483.34 51,496.08 51,481.68 51,481.68 664.7K
10:25 51,480.22 51,482.03 51,462.88 51,462.88 357.6K
10:26 51,464.50 51,465.79 51,444.56 51,450.70 75.1K
10:27 51,450.98 51,450.98 51,435.04 51,435.11 293.0K
10:28 51,434.54 51,450.92 51,434.54 51,449.45 738.3K
10:29 51,445.62 51,449.20 51,440.78 51,440.78 212.2K
10:30 51,440.73 51,450.15 51,440.73 51,445.63 256.9K
10:31 51,440.96 51,441.28 51,435.57 51,438.76 253.8K
10:32 51,438.45 51,461.31 51,430.66 51,458.50 361.7K
10:33 51,469.41 51,472.20 51,451.16 51,463.21 622.1K
10:34 51,461.03 51,463.80 51,429.81 51,435.52 303.8K
10:35 51,434.52 51,456.23 51,431.67 51,454.48 587.5K
10:36 51,456.53 51,464.40 51,456.53 51,463.10 129.2K
10:37 51,454.39 51,457.02 51,445.35 51,450.37 282.6K
10:38 51,451.99 51,460.48 51,449.96 51,451.71 204.2K
10:39 51,449.80 51,450.54 51,442.12 51,442.12 87.8K
10:40 51,442.18 51,446.44 51,423.56 51,436.98 720.9K
10:41 51,436.14 51,445.39 51,432.72 51,440.71 81.1K
10:42 51,438.30 51,445.81 51,422.38 51,429.18 430.8K
10:43 51,424.72 51,434.09 51,421.72 51,434.09 161.7K
10:44 51,434.12 51,456.72 51,430.52 51,453.28 784.9K
10:45 51,450.96 51,464.54 51,450.96 51,464.54 220.4K
10:46 51,454.38 51,455.34 51,446.00 51,451.82 143.4K
10:47 51,451.82 51,470.44 51,451.82 51,464.99 1,163.0K
10:48 51,464.23 51,465.99 51,455.85 51,465.07 269.3K
10:49 51,463.70 51,509.98 51,459.58 51,500.26 217.7K
10:50 51,499.79 51,508.52 51,499.79 51,508.52 227.4K
10:51 51,511.29 51,511.29 51,488.68 51,500.59 148.1K
10:52 51,500.21 51,521.50 51,500.21 51,515.04 106.4K
10:53 51,514.42 51,525.50 51,511.05 51,522.61 64.4K
10:54 51,523.46 51,534.11 51,515.85 51,524.17 162.6K
10:55 51,524.13 51,616.71 51,524.13 51,603.86 769.1K
10:56 51,603.14 51,646.29 51,591.84 51,637.74 343.8K
10:57 51,637.74 51,661.60 51,627.57 51,643.76 420.0K
10:58 51,640.04 51,661.08 51,623.28 51,654.93 715.2K
10:59 51,654.23 51,678.01 51,641.92 51,677.18 335.9K
11:00 51,667.82 51,723.33 51,657.93 51,683.99 3,765.9K
11:01 51,679.84 51,720.17 51,659.46 51,699.76 3,963.2K
11:02 51,698.68 51,740.17 51,693.52 51,729.22 221.4K
11:03 51,728.30 51,753.95 51,716.95 51,745.21 332.6K
11:04 51,748.15 51,796.63 51,719.31 51,783.35 361.5K
11:05 51,780.96 51,846.19 51,780.96 51,820.94 855.7K
11:06 51,813.55 51,818.06 51,752.99 51,752.99 814.8K
11:07 51,755.78 51,755.78 51,742.78 51,742.78 118.4K
11:08 51,740.34 51,740.91 51,728.08 51,728.77 123.0K
11:09 51,729.34 51,732.96 51,707.87 51,712.41 121.6K
11:10 51,704.82 51,705.30 51,679.89 51,679.89 330.2K
11:11 51,678.88 51,692.68 51,669.51 51,671.67 263.9K
11:12 51,671.83 51,682.93 51,662.06 51,669.26 353.7K
11:13 51,669.50 51,670.25 51,662.45 51,662.45 294.0K
11:14 51,662.79 51,676.53 51,662.67 51,671.22 152.9K
11:15 51,657.38 51,659.56 51,650.33 51,655.95 118.4K
11:16 51,656.04 51,666.86 51,643.38 51,649.21 113.5K
11:17 51,648.98 51,648.98 51,637.48 51,638.70 310.9K
11:18 51,638.78 51,638.78 51,606.71 51,618.81 162.8K
11:19 51,616.53 51,628.10 51,611.16 51,617.12 209.4K
11:20 51,620.24 51,620.24 51,590.13 51,590.13 209.1K
11:21 51,591.78 51,591.78 51,575.61 51,588.02 218.3K
11:22 51,579.00 51,579.72 51,566.16 51,567.71 139.5K
11:23 51,566.68 51,573.57 51,558.29 51,558.29 813.7K
11:24 51,562.01 51,589.18 51,557.99 51,579.89 263.1K
11:25 51,585.15 51,585.15 51,571.82 51,580.80 76.7K
11:26 51,584.79 51,590.07 51,577.02 51,583.16 714.7K
11:27 51,581.35 51,581.35 51,573.94 51,576.66 97.3K
11:28 51,577.11 51,579.59 51,551.44 51,552.96 245.2K
11:29 51,551.28 51,558.41 51,541.03 51,541.03 821.0K
11:30 51,530.96 51,535.72 51,524.25 51,524.25 234.5K
11:31 51,523.28 51,536.32 51,523.28 51,532.61 66.6K
11:32 51,532.14 51,549.15 51,532.14 51,544.56 106.1K
11:33 51,543.53 51,554.96 51,535.98 51,553.89 197.2K
11:34 51,547.47 51,560.74 51,518.09 51,518.79 376.7K
11:35 51,522.96 51,530.75 51,518.00 51,524.99 147.7K
11:36 51,520.90 51,524.41 51,500.62 51,500.77 326.8K
11:37 51,505.80 51,510.26 51,499.46 51,499.46 189.0K
11:38 51,497.52 51,512.91 51,497.52 51,510.62 208.9K
11:39 51,509.67 51,509.67 51,481.93 51,481.93 85.2K
11:40 51,486.71 51,496.44 51,482.14 51,496.44 119.4K
11:41 51,497.71 51,500.58 51,497.71 51,499.45 71.3K
11:42 51,499.42 51,501.53 51,491.47 51,494.20 133.4K
11:43 51,492.72 51,501.69 51,489.61 51,501.54 105.3K
11:44 51,501.19 51,514.62 51,495.25 51,514.62 262.0K
11:45 51,510.92 51,517.36 51,507.30 51,511.04 110.7K
11:46 51,512.08 51,518.16 51,504.72 51,509.03 2,206.3K
11:47 51,508.89 51,508.89 51,500.09 51,502.73 69.2K
11:48 51,513.72 51,534.08 51,508.24 51,534.08 154.2K
11:49 51,533.89 51,538.86 51,528.18 51,529.89 248.0K
11:50 51,528.84 51,534.13 51,525.31 51,532.68 99.5K
11:51 51,531.72 51,545.10 51,531.72 51,545.10 42.9K
11:52 51,547.76 51,551.64 51,540.79 51,540.79 854.3K
11:53 51,547.06 51,554.75 51,537.80 51,551.50 213.7K
11:54 51,551.14 51,554.05 51,541.18 51,541.18 93.4K
11:55 51,540.94 51,546.95 51,525.90 51,540.34 106.0K
11:56 51,543.83 51,557.74 51,543.83 51,544.50 102.4K
11:57 51,546.22 51,547.17 51,517.62 51,520.38 98.0K
11:58 51,522.23 51,541.93 51,518.04 51,541.93 90.6K
11:59 51,541.89 51,560.63 51,537.68 51,560.63 269.6K
12:00 51,554.76 51,575.82 51,554.76 51,569.32 196.0K
12:01 51,569.07 51,587.50 51,559.51 51,570.79 137.9K
12:02 51,571.30 51,577.14 51,567.04 51,567.54 122.2K
12:03 51,570.84 51,577.99 51,567.91 51,572.12 57.0K
12:04 51,569.42 51,569.42 51,546.32 51,546.69 158.6K
12:05 51,543.98 51,559.68 51,543.41 51,555.28 347.3K
12:06 51,558.44 51,582.06 51,557.49 51,576.43 164.4K
12:07 51,575.13 51,586.34 51,573.59 51,579.63 44.5K
12:08 51,580.88 51,580.88 51,564.81 51,565.32 98.5K
12:09 51,563.68 51,567.87 51,542.28 51,548.54 81.7K
12:10 51,548.73 51,554.11 51,545.06 51,545.87 86.0K
12:11 51,547.13 51,549.27 51,541.46 51,545.01 84.3K
12:12 51,557.58 51,566.97 51,555.07 51,560.11 219.1K
12:13 51,559.67 51,588.44 51,557.62 51,582.32 286.6K
12:14 51,589.05 51,598.52 51,588.73 51,589.73 373.8K
12:15 51,591.32 51,596.93 51,588.96 51,591.50 177.1K
12:16 51,594.71 51,595.44 51,584.55 51,587.38 195.0K
12:17 51,584.70 51,587.16 51,577.91 51,583.89 115.3K
12:18 51,583.70 51,587.10 51,575.94 51,582.56 155.6K
12:19 51,585.92 51,589.84 51,571.79 51,579.45 454.4K
12:20 51,580.59 51,589.83 51,576.82 51,586.54 125.0K
12:21 51,585.09 51,588.85 51,569.94 51,574.79 122.3K
12:22 51,577.66 51,582.48 51,569.41 51,576.85 113.3K
12:23 51,574.93 51,574.93 51,562.39 51,562.73 56.3K
12:24 51,564.51 51,576.88 51,562.21 51,571.53 204.6K
12:25 51,572.99 51,592.64 51,572.73 51,592.64 106.7K
12:26 51,592.84 51,609.01 51,584.81 51,587.90 203.4K
12:27 51,590.02 51,595.94 51,583.44 51,584.13 351.2K
12:28 51,589.15 51,626.64 51,589.15 51,624.93 354.6K
12:29 51,625.36 51,634.15 51,614.27 51,627.01 263.1K
12:30 51,627.06 51,634.23 51,625.13 51,626.17 251.6K
12:31 51,623.45 51,634.61 51,623.45 51,632.52 135.3K
12:32 51,632.78 51,636.81 51,625.50 51,626.03 259.5K
12:33 51,627.72 51,648.69 51,622.20 51,643.48 477.4K
12:34 51,642.88 51,642.88 51,626.33 51,634.14 81.2K
12:35 51,636.40 51,649.95 51,634.50 51,635.70 321.7K
12:36 51,644.05 51,647.15 51,622.56 51,622.56 290.6K
12:37 51,628.48 51,634.56 51,624.56 51,625.56 113.6K
12:38 51,627.02 51,637.33 51,627.02 51,637.33 87.2K
12:39 51,636.95 51,642.69 51,633.81 51,635.29 77.1K
12:40 51,637.68 51,641.01 51,625.72 51,640.81 214.6K
12:41 51,642.43 51,642.43 51,621.04 51,623.53 220.0K
12:42 51,623.54 51,626.29 51,608.85 51,624.53 126.1K
12:43 51,636.40 51,636.40 51,626.63 51,628.26 413.2K
12:44 51,626.32 51,629.40 51,610.49 51,614.16 173.2K
12:45 51,612.64 51,614.64 51,599.11 51,600.04 468.4K
12:46 51,599.99 51,609.68 51,597.68 51,597.68 186.2K
12:47 51,596.73 51,599.81 51,588.09 51,599.81 305.3K
12:48 51,591.88 51,594.04 51,582.96 51,587.08 175.2K
12:49 51,591.46 51,593.65 51,587.90 51,587.90 179.9K
12:50 51,584.57 51,584.91 51,571.01 51,571.01 283.1K
12:51 51,569.91 51,571.47 51,561.78 51,568.42 514.5K
12:52 51,565.55 51,582.75 51,565.55 51,575.72 540.4K
12:53 51,573.24 51,586.02 51,571.97 51,571.97 654.6K
12:54 51,577.66 51,582.78 51,575.85 51,580.20 90.8K
12:55 51,582.99 51,583.19 51,571.03 51,572.74 440.8K
12:56 51,570.61 51,585.37 51,570.61 51,575.74 158.8K
12:57 51,576.03 51,597.95 51,576.03 51,591.47 742.8K
12:58 51,592.92 51,594.51 51,582.48 51,582.48 311.5K
12:59 51,582.87 51,595.85 51,582.87 51,595.60 169.6K
13:00 51,594.99 51,602.06 51,588.29 51,590.16 312.8K
13:01 51,588.52 51,595.36 51,585.22 51,594.78 151.6K
13:02 51,594.15 51,598.86 51,582.09 51,584.86 89.5K
13:03 51,586.44 51,597.04 51,586.44 51,592.41 139.9K
13:04 51,592.92 51,607.08 51,590.07 51,607.08 87.5K
13:05 51,608.42 51,610.44 51,600.47 51,604.94 56.6K
13:06 51,605.60 51,608.42 51,599.64 51,599.64 132.1K
13:07 51,602.17 51,603.17 51,582.75 51,582.75 301.0K
13:08 51,579.77 51,585.23 51,562.70 51,573.17 344.6K
13:09 51,574.95 51,579.60 51,574.46 51,577.33 152.7K
13:10 51,579.70 51,582.94 51,573.95 51,573.95 199.1K
13:11 51,573.76 51,590.97 51,573.76 51,590.97 91.5K
13:12 51,590.97 51,593.10 51,572.83 51,579.59 182.8K
13:13 51,579.96 51,579.96 51,570.31 51,578.45 537.6K
13:14 51,576.97 51,583.42 51,575.07 51,583.42 199.5K
13:15 51,583.05 51,598.98 51,580.14 51,597.50 160.3K
13:16 51,598.53 51,600.39 51,585.92 51,589.32 104.5K
13:17 51,590.09 51,590.41 51,580.70 51,585.07 132.2K
13:18 51,585.43 51,592.36 51,581.45 51,590.61 291.5K
13:19 51,592.47 51,602.15 51,590.37 51,602.15 115.5K
13:20 51,601.92 51,601.92 51,590.36 51,599.49 195.2K
13:21 51,599.56 51,602.02 51,591.47 51,592.61 265.4K
13:22 51,593.06 51,599.53 51,584.45 51,585.82 109.6K
13:23 51,584.52 51,594.85 51,580.12 51,583.24 251.9K
13:24 51,582.38 51,587.37 51,574.43 51,577.22 222.6K
13:25 51,578.83 51,582.08 51,575.24 51,579.32 177.7K
13:26 51,578.00 51,594.61 51,577.97 51,587.00 307.4K
13:27 51,584.65 51,584.68 51,577.69 51,578.16 98.7K
13:28 51,579.82 51,581.65 51,574.54 51,574.54 115.3K
13:29 51,579.40 51,579.69 51,558.46 51,564.41 550.2K
13:30 51,564.26 51,564.26 51,547.00 51,553.55 163.5K
13:31 51,553.55 51,557.44 51,539.82 51,540.32 230.3K
13:32 51,539.10 51,557.84 51,539.10 51,552.61 104.8K
13:33 51,552.86 51,558.18 51,546.76 51,556.64 122.5K
13:34 51,555.43 51,576.48 51,555.43 51,575.98 337.2K
13:35 51,574.18 51,584.32 51,569.99 51,583.29 179.7K
13:36 51,583.60 51,583.94 51,573.46 51,573.46 203.6K
13:37 51,569.27 51,585.02 51,569.27 51,581.37 380.1K
13:38 51,586.60 51,610.94 51,585.82 51,609.93 730.5K
13:39 51,609.59 51,628.74 51,603.64 51,626.33 124.8K
13:40 51,628.65 51,634.94 51,622.11 51,633.04 221.0K
13:41 51,630.98 51,637.72 51,627.88 51,637.72 139.3K
13:42 51,637.43 51,638.77 51,631.78 51,635.00 227.3K
13:43 51,635.31 51,652.25 51,635.11 51,650.53 282.4K
13:44 51,650.55 51,654.57 51,645.91 51,654.09 77.0K
13:45 51,655.04 51,656.81 51,644.46 51,644.69 153.7K
13:46 51,645.74 51,657.85 51,643.04 51,652.88 329.2K
13:47 51,646.78 51,650.32 51,634.32 51,634.45 292.2K
13:48 51,634.93 51,643.25 51,631.54 51,638.86 161.4K
13:49 51,644.20 51,648.75 51,640.83 51,642.90 238.9K
13:50 51,642.44 51,649.84 51,641.43 51,644.45 172.4K
13:51 51,642.35 51,642.35 51,620.27 51,623.43 120.6K
13:52 51,617.23 51,621.64 51,612.96 51,621.64 163.2K
13:53 51,619.40 51,635.74 51,617.58 51,628.82 160.1K
13:54 51,633.04 51,639.40 51,620.34 51,627.43 111.2K
13:55 51,624.74 51,643.25 51,624.74 51,635.12 146.4K
13:56 51,634.85 51,651.66 51,634.85 51,645.49 138.1K
13:57 51,645.12 51,645.12 51,629.28 51,642.38 226.7K
13:58 51,643.00 51,643.00 51,633.43 51,635.41 110.9K
13:59 51,637.75 51,656.49 51,636.59 51,652.30 122.9K
14:00 51,655.68 51,656.36 51,645.68 51,645.89 142.2K
14:01 51,645.98 51,665.81 51,645.98 51,665.81 179.6K
14:02 51,667.46 51,680.04 51,663.01 51,677.96 106.6K
14:03 51,678.48 51,681.44 51,656.54 51,656.54 799.9K
14:04 51,655.64 51,667.82 51,655.64 51,664.34 141.8K
14:05 51,664.38 51,664.38 51,653.82 51,653.82 149.3K
14:06 51,660.79 51,662.27 51,656.47 51,656.47 112.7K
14:07 51,654.55 51,661.85 51,642.95 51,661.85 215.3K
14:08 51,664.73 51,669.87 51,645.11 51,662.30 230.9K
14:09 51,662.64 51,670.20 51,656.38 51,670.20 192.1K
14:10 51,670.04 51,670.04 51,654.54 51,661.00 443.3K
14:11 51,661.43 51,671.53 51,659.15 51,666.56 180.3K
14:12 51,665.49 51,665.49 51,651.28 51,653.64 111.0K
14:13 51,651.43 51,671.54 51,651.43 51,666.77 104.1K
14:14 51,666.77 51,669.77 51,650.84 51,669.77 481.4K
14:15 51,670.49 51,682.14 51,670.49 51,677.73 200.9K
14:16 51,678.17 51,679.98 51,671.07 51,679.56 97.8K
14:17 51,679.56 51,679.56 51,666.17 51,678.99 131.5K
14:18 51,678.81 51,678.81 51,662.79 51,667.60 222.0K
14:19 51,663.65 51,663.65 51,641.83 51,641.83 165.2K
14:20 51,641.25 51,669.49 51,641.25 51,669.49 156.6K
14:21 51,664.17 51,667.57 51,643.68 51,647.35 384.8K
14:22 51,646.93 51,652.57 51,642.79 51,651.35 286.3K
14:23 51,646.66 51,669.35 51,643.63 51,669.35 352.0K
14:24 51,668.99 51,673.26 51,660.54 51,669.13 458.9K
14:25 51,659.05 51,661.96 51,645.05 51,651.29 366.3K
14:26 51,659.14 51,660.12 51,650.94 51,658.24 114.6K
14:27 51,643.83 51,653.06 51,638.73 51,644.73 253.4K
14:28 51,648.44 51,650.49 51,641.64 51,650.49 145.2K
14:29 51,650.34 51,652.47 51,556.06 51,556.06 2,515.7K
14:30 51,559.78 51,649.76 51,553.71 51,641.07 259.5K
14:31 51,644.32 51,645.04 51,594.95 51,616.94 264.3K
14:32 51,614.64 51,619.46 51,603.09 51,618.57 246.0K
14:33 51,619.97 51,624.25 51,610.01 51,612.14 302.8K
14:34 51,609.31 51,611.24 51,604.52 51,604.52 261.8K
14:35 51,608.07 51,613.24 51,595.83 51,602.47 392.0K
14:36 51,604.53 51,604.53 51,585.47 51,585.47 278.2K
14:37 51,590.98 51,593.90 51,562.50 51,572.55 199.7K
14:38 51,571.74 51,572.91 51,560.36 51,563.91 234.5K
14:39 51,564.12 51,578.30 51,562.95 51,577.84 200.1K
14:40 51,582.02 51,582.02 51,540.01 51,540.01 499.3K
14:41 51,545.42 51,548.41 51,531.30 51,531.30 716.2K
14:42 51,528.69 51,528.69 51,514.33 51,518.18 497.3K
14:43 51,521.61 51,540.62 51,520.11 51,540.62 638.5K
14:44 51,541.52 51,541.78 51,512.12 51,512.12 490.1K
14:45 51,510.89 51,526.34 51,497.12 51,523.23 800.4K
14:46 51,527.68 51,535.10 51,525.02 51,528.46 523.6K
14:47 51,530.17 51,530.17 51,494.91 51,507.49 823.2K
14:48 51,505.84 51,528.43 51,503.34 51,528.43 575.6K
14:49 51,536.02 51,542.51 51,527.85 51,530.65 572.2K
14:50 51,537.26 51,563.28 51,532.72 51,546.00 568.6K
14:51 51,544.53 51,569.48 51,544.53 51,567.88 566.8K
14:52 51,570.65 51,582.37 51,562.79 51,562.79 972.5K
14:53 51,565.38 51,571.70 51,557.08 51,569.96 985.7K
14:54 51,569.43 51,574.41 51,561.22 51,563.68 699.3K
14:55 51,565.36 51,565.36 51,526.30 51,527.14 1,033.7K
14:56 51,532.36 51,536.64 51,522.51 51,533.27 808.7K
14:57 51,532.66 51,544.73 51,525.45 51,534.49 694.1K
14:58 51,540.58 51,574.02 51,539.95 51,560.47 1,165.7K
14:59 51,560.08 51,603.15 51,535.01 51,594.19 71,427.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available