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 51,407.23 51,550.81 51,219.27 51,219.27 1,490.1K
08:31 51,205.78 51,292.60 51,202.05 51,290.25 549.5K
08:32 51,307.31 51,318.39 51,252.59 51,311.47 307.7K
08:33 51,332.58 51,363.40 51,274.68 51,298.08 1,020.7K
08:34 51,309.01 51,340.50 51,300.24 51,317.88 347.4K
08:35 51,318.35 51,330.62 51,309.27 51,323.95 551.4K
08:36 51,324.43 51,329.49 51,268.33 51,319.09 408.5K
08:37 51,307.80 51,411.74 51,298.08 51,384.73 853.4K
08:38 51,416.47 51,436.76 51,389.32 51,401.04 275.9K
08:39 51,386.79 51,468.83 51,386.79 51,462.88 358.7K
08:40 51,459.87 51,528.79 51,459.87 51,502.44 409.0K
08:41 51,516.85 51,546.97 51,485.09 51,495.31 342.8K
08:42 51,498.65 51,648.57 51,498.65 51,612.33 437.8K
08:43 51,612.24 51,730.13 51,609.76 51,694.46 735.7K
08:44 51,675.45 51,719.30 51,671.50 51,690.80 226.1K
08:45 51,692.32 51,757.68 51,683.81 51,757.68 497.4K
08:46 51,762.59 51,786.38 51,743.44 51,758.08 347.5K
08:47 51,756.30 51,809.63 51,724.91 51,809.63 371.4K
08:48 51,812.09 51,826.14 51,751.84 51,759.93 98.4K
08:49 51,752.30 51,774.98 51,742.89 51,774.98 501.9K
08:50 51,780.17 51,782.74 51,722.61 51,728.16 754.2K
08:51 51,719.00 51,719.00 51,646.64 51,692.96 616.1K
08:52 51,665.99 51,746.26 51,665.99 51,745.24 485.6K
08:53 51,745.30 51,745.30 51,710.34 51,728.07 169.5K
08:54 51,737.45 51,778.67 51,722.85 51,770.03 957.3K
08:55 51,766.75 51,778.05 51,753.64 51,778.05 1,234.4K
08:56 51,782.21 51,814.70 51,775.33 51,775.33 459.2K
08:57 51,788.56 51,792.57 51,738.22 51,746.88 316.0K
08:58 51,743.46 51,759.44 51,724.09 51,724.77 164.0K
08:59 51,727.64 51,739.08 51,715.45 51,734.89 124.0K
09:00 51,736.80 51,738.49 51,689.79 51,697.04 275.6K
09:01 51,691.74 51,754.11 51,691.74 51,743.00 0.0K
09:02 51,744.03 51,770.55 51,720.14 51,770.55 0.0K
09:03 51,765.13 51,813.01 51,749.75 51,805.09 2,585.5K
09:04 51,791.46 51,814.79 51,791.03 51,809.78 308.9K
09:05 51,810.48 51,826.61 51,798.13 51,821.18 758.4K
09:06 51,822.20 51,844.63 51,820.21 51,833.91 189.7K
09:07 51,838.88 51,851.82 51,808.47 51,815.88 246.9K
09:08 51,814.39 51,836.53 51,814.39 51,828.54 321.0K
09:09 51,826.79 51,846.05 51,815.48 51,831.86 407.0K
09:10 51,831.35 51,841.87 51,801.94 51,833.92 460.0K
09:11 51,837.12 51,837.12 51,798.92 51,798.92 175.8K
09:12 51,808.47 51,810.30 51,787.54 51,797.97 171.4K
09:13 51,803.31 51,806.68 51,785.08 51,801.23 187.0K
09:14 51,799.42 51,820.59 51,787.90 51,820.29 187.6K
09:15 51,822.17 51,884.67 51,822.17 51,878.67 432.2K
09:16 51,880.97 51,902.05 51,872.87 51,897.02 1,129.5K
09:17 51,891.47 51,910.50 51,883.07 51,910.50 152.9K
09:18 51,916.07 51,930.20 51,906.77 51,930.20 246.3K
09:19 51,927.37 51,957.29 51,926.98 51,957.29 278.9K
09:20 51,956.15 51,972.63 51,933.26 51,941.73 168.0K
09:21 51,935.62 51,967.17 51,929.85 51,935.18 208.6K
09:22 51,949.32 52,003.19 51,942.53 51,992.87 263.1K
09:23 51,995.61 52,015.60 51,995.61 52,004.58 717.6K
09:24 52,004.33 52,016.06 51,994.08 51,994.08 268.4K
09:25 51,987.01 52,020.46 51,985.81 52,004.47 583.9K
09:26 52,001.98 52,014.53 51,972.39 51,974.98 206.7K
09:27 51,971.60 51,978.72 51,958.56 51,963.14 174.0K
09:28 51,962.94 51,971.73 51,957.77 51,968.49 182.3K
09:29 51,970.59 51,983.19 51,938.08 51,950.34 188.5K
09:30 51,948.15 51,973.68 51,944.60 51,944.60 177.9K
09:31 51,945.87 51,977.97 51,929.31 51,972.18 1,670.2K
09:32 51,982.02 51,998.11 51,964.03 51,986.24 404.5K
09:33 51,983.96 51,985.83 51,972.84 51,972.84 154.2K
09:34 51,976.98 51,992.83 51,941.87 51,966.56 376.3K
09:35 51,969.27 52,019.30 51,954.77 52,015.86 468.3K
09:36 52,014.67 52,021.08 51,976.49 51,994.74 424.5K
09:37 51,995.86 52,068.74 51,990.21 52,051.81 298.7K
09:38 52,041.90 52,071.12 52,022.19 52,035.05 192.3K
09:39 52,032.05 52,061.53 52,032.05 52,053.07 347.9K
09:40 52,048.96 52,069.97 52,019.53 52,028.18 470.0K
09:41 52,019.09 52,019.85 51,997.12 52,016.07 241.3K
09:42 52,014.09 52,014.09 51,994.05 51,999.58 172.9K
09:43 51,991.24 51,991.24 51,886.95 51,886.95 660.7K
09:44 51,886.07 51,889.06 51,870.27 51,882.21 216.5K
09:45 51,881.74 51,881.74 51,834.72 51,836.91 187.1K
09:46 51,836.88 51,862.38 51,826.76 51,855.73 212.3K
09:47 51,856.15 51,873.51 51,845.06 51,873.51 227.2K
09:48 51,874.24 51,907.64 51,874.24 51,894.65 327.3K
09:49 51,891.48 51,895.38 51,879.87 51,880.29 257.0K
09:50 51,878.20 51,878.20 51,837.54 51,837.54 293.6K
09:51 51,858.00 51,915.93 51,845.52 51,898.51 389.3K
09:52 51,907.24 51,924.76 51,897.24 51,920.69 469.3K
09:53 51,921.24 51,984.23 51,921.24 51,975.51 268.6K
09:54 51,977.64 52,023.04 51,974.21 52,023.04 231.6K
09:55 52,021.77 52,022.27 51,999.73 52,001.18 133.8K
09:56 52,001.43 52,044.06 51,999.91 52,022.14 284.7K
09:57 52,025.20 52,025.20 51,980.38 51,991.87 260.3K
09:58 51,987.95 52,020.06 51,965.08 52,020.06 247.9K
09:59 52,018.17 52,056.88 51,989.92 52,053.07 294.4K
10:00 52,061.14 52,062.74 52,014.97 52,030.91 222.8K
10:01 52,027.61 52,039.88 52,014.29 52,034.59 902.6K
10:02 52,032.16 52,054.58 52,026.59 52,044.59 337.8K
10:03 52,044.57 52,044.57 52,018.78 52,026.48 167.8K
10:04 52,022.14 52,054.74 52,013.80 52,037.93 0.0K
10:05 52,035.48 52,041.76 52,010.38 52,041.76 229.2K
10:06 52,037.50 52,037.50 52,017.87 52,020.53 191.9K
10:07 52,016.31 52,032.24 52,013.53 52,030.96 284.9K
10:08 52,028.44 52,031.46 52,016.25 52,021.73 130.2K
10:09 52,013.64 52,034.03 52,008.42 52,012.14 646.2K
10:10 52,011.14 52,011.14 51,990.87 51,999.90 596.6K
10:11 52,000.33 52,007.55 51,978.93 51,986.65 141.8K
10:12 51,998.94 51,998.94 51,985.90 51,991.32 272.4K
10:13 51,992.02 52,004.82 51,988.44 52,001.15 154.2K
10:14 52,012.26 52,012.26 51,980.55 51,988.19 161.3K
10:15 51,987.01 52,033.70 51,985.41 52,012.14 306.8K
10:16 52,006.53 52,027.78 51,998.72 52,024.04 368.7K
10:17 52,019.66 52,028.65 52,008.13 52,013.23 436.8K
10:18 52,019.26 52,023.28 52,006.62 52,006.62 205.6K
10:19 52,007.68 52,008.78 51,988.38 51,990.88 634.3K
10:20 51,991.56 51,991.56 51,977.98 51,983.29 1,333.2K
10:21 51,985.27 52,009.78 51,985.27 52,005.29 326.6K
10:22 52,018.09 52,024.29 52,012.02 52,018.73 171.4K
10:23 52,019.42 52,019.42 51,981.71 51,985.78 340.7K
10:24 51,993.52 51,993.52 51,968.88 51,972.01 348.3K
10:25 51,972.52 51,972.52 51,941.18 51,941.18 196.9K
10:26 51,937.37 51,938.94 51,902.31 51,903.76 222.8K
10:27 51,902.11 51,902.50 51,889.56 51,892.05 143.0K
10:28 51,885.17 51,886.33 51,845.32 51,849.35 499.2K
10:29 51,851.70 51,864.41 51,845.63 51,856.56 424.8K
10:30 51,854.65 51,902.94 51,854.65 51,897.53 268.2K
10:31 51,896.95 51,916.10 51,893.43 51,908.62 1,958.7K
10:32 51,910.45 51,910.45 51,896.69 51,901.05 318.9K
10:33 51,900.95 51,904.82 51,895.67 51,904.82 415.3K
10:34 51,901.20 51,914.55 51,901.20 51,913.19 221.0K
10:35 51,922.42 51,967.20 51,922.42 51,954.03 374.0K
10:36 51,953.60 51,972.56 51,952.40 51,966.61 292.7K
10:37 51,966.36 51,969.02 51,952.37 51,959.96 358.2K
10:38 51,957.25 51,995.39 51,955.96 51,978.13 248.1K
10:39 51,979.21 51,990.65 51,976.25 51,985.36 183.4K
10:40 51,984.51 51,984.51 51,958.02 51,959.76 718.1K
10:41 51,956.79 51,980.62 51,956.79 51,968.58 320.4K
10:42 51,966.05 51,975.68 51,958.70 51,975.68 523.7K
10:43 51,972.51 51,972.69 51,950.57 51,950.57 213.9K
10:44 51,950.10 51,960.63 51,950.10 51,951.73 205.6K
10:45 51,952.73 51,978.89 51,952.73 51,978.89 271.6K
10:46 51,977.68 51,977.68 51,946.88 51,948.99 282.5K
10:47 51,945.53 51,950.08 51,933.75 51,933.75 180.9K
10:48 51,934.83 51,935.48 51,923.59 51,925.67 230.4K
10:49 51,925.85 51,925.85 51,901.75 51,901.75 207.2K
10:50 51,903.34 51,919.11 51,902.47 51,911.80 268.5K
10:51 51,908.93 51,922.49 51,897.32 51,905.84 325.3K
10:52 51,903.18 51,906.87 51,884.40 51,884.40 311.1K
10:53 51,884.22 51,894.06 51,875.24 51,888.55 222.4K
10:54 51,887.17 51,887.17 51,864.49 51,875.35 394.1K
10:55 51,879.44 51,879.44 51,858.78 51,860.59 187.9K
10:56 51,851.97 51,886.96 51,846.89 51,880.18 376.3K
10:57 51,880.28 51,882.92 51,870.66 51,870.66 227.2K
10:58 51,873.33 51,903.78 51,871.18 51,902.58 133.9K
10:59 51,904.32 51,917.70 51,896.90 51,910.70 361.6K
11:00 51,906.01 51,912.52 51,893.15 51,894.47 835.9K
11:01 51,895.62 51,896.13 51,853.03 51,853.17 271.3K
11:02 51,852.65 51,853.38 51,821.23 51,823.50 323.3K
11:03 51,819.93 51,821.93 51,806.20 51,808.83 969.4K
11:04 51,807.32 51,810.94 51,800.60 51,805.16 332.9K
11:05 51,811.01 51,814.82 51,790.97 51,790.97 453.4K
11:06 51,791.60 51,795.54 51,786.63 51,786.94 159.2K
11:07 51,793.15 51,800.96 51,766.52 51,768.18 177.6K
11:08 51,772.48 51,783.24 51,764.39 51,764.39 252.2K
11:09 51,766.38 51,769.84 51,746.00 51,751.44 407.4K
11:10 51,751.08 51,776.81 51,749.73 51,752.84 322.0K
11:11 51,751.78 51,751.78 51,731.08 51,737.91 413.9K
11:12 51,729.98 51,729.98 51,698.30 51,700.95 190.6K
11:13 51,696.82 51,700.86 51,668.86 51,675.82 202.5K
11:14 51,673.76 51,711.49 51,673.76 51,711.49 233.2K
11:15 51,711.49 51,714.48 51,695.66 51,700.88 450.8K
11:16 51,696.48 51,696.48 51,689.21 51,693.53 158.7K
11:17 51,690.63 51,707.07 51,682.73 51,707.07 589.7K
11:18 51,703.93 51,703.93 51,692.91 51,692.91 267.3K
11:19 51,695.85 51,696.44 51,689.37 51,691.77 276.8K
11:20 51,697.23 51,697.23 51,683.42 51,690.67 230.0K
11:21 51,691.63 51,760.52 51,691.63 51,740.98 849.0K
11:22 51,741.89 51,757.94 51,740.47 51,748.24 194.8K
11:23 51,748.92 51,750.89 51,731.86 51,734.35 264.3K
11:24 51,736.33 51,737.52 51,726.30 51,726.30 141.7K
11:25 51,726.21 51,740.88 51,722.24 51,730.36 191.4K
11:26 51,732.69 51,734.17 51,709.69 51,709.69 103.4K
11:27 51,706.48 51,706.91 51,674.13 51,674.63 285.0K
11:28 51,672.22 51,680.27 51,669.09 51,674.47 253.0K
11:29 51,678.96 51,678.96 51,655.28 51,660.30 89.6K
11:30 51,658.21 51,670.50 51,658.21 51,662.82 315.4K
11:31 51,668.62 51,668.62 51,644.42 51,644.55 220.7K
11:32 51,645.06 51,648.73 51,627.53 51,636.84 312.2K
11:33 51,647.98 51,654.34 51,639.05 51,639.05 268.4K
11:34 51,638.94 51,638.97 51,623.96 51,623.96 265.9K
11:35 51,623.38 51,623.38 51,610.98 51,614.38 425.7K
11:36 51,613.22 51,627.57 51,613.22 51,623.57 373.0K
11:37 51,622.41 51,636.74 51,609.35 51,636.74 283.6K
11:38 51,638.44 51,659.96 51,638.44 51,657.24 215.2K
11:39 51,659.05 51,672.04 51,656.46 51,656.68 235.6K
11:40 51,659.02 51,668.51 51,651.70 51,651.70 230.6K
11:41 51,650.59 51,652.34 51,638.61 51,640.05 166.7K
11:42 51,637.92 51,638.11 51,624.95 51,624.95 340.8K
11:43 51,624.92 51,625.82 51,589.70 51,589.70 232.1K
11:44 51,590.90 51,596.91 51,572.98 51,581.21 350.2K
11:45 51,581.40 51,597.15 51,581.40 51,594.39 218.4K
11:46 51,594.96 51,595.46 51,579.29 51,583.46 220.6K
11:47 51,583.46 51,590.03 51,580.80 51,587.72 175.1K
11:48 51,581.37 51,606.94 51,580.25 51,604.93 293.1K
11:49 51,602.55 51,610.16 51,595.79 51,607.19 172.0K
11:50 51,605.74 51,622.23 51,603.00 51,608.31 246.7K
11:51 51,625.85 51,651.48 51,625.85 51,630.52 372.9K
11:52 51,627.44 51,627.44 51,609.02 51,609.02 420.0K
11:53 51,610.25 51,612.78 51,596.70 51,597.65 115.4K
11:54 51,596.33 51,597.12 51,589.82 51,593.88 107.2K
11:55 51,594.02 51,597.54 51,586.43 51,589.15 327.8K
11:56 51,592.25 51,593.20 51,579.21 51,581.31 239.2K
11:57 51,579.90 51,580.69 51,544.54 51,544.54 241.8K
11:58 51,545.33 51,567.01 51,545.33 51,565.23 238.3K
11:59 51,567.44 51,569.26 51,550.80 51,565.76 190.7K
12:00 51,564.25 51,576.13 51,564.25 51,572.32 316.7K
12:01 51,572.80 51,582.42 51,569.87 51,582.42 439.6K
12:02 51,586.77 51,589.46 51,581.32 51,582.64 298.6K
12:03 51,602.91 51,614.27 51,602.91 51,609.07 159.6K
12:04 51,609.00 51,609.00 51,584.22 51,584.22 203.3K
12:05 51,584.34 51,584.34 51,550.58 51,551.21 80.6K
12:06 51,549.85 51,558.82 51,549.10 51,552.30 221.7K
12:07 51,553.04 51,558.39 51,542.61 51,542.80 296.0K
12:08 51,542.02 51,542.73 51,534.98 51,537.97 121.1K
12:09 51,537.03 51,537.07 51,520.84 51,531.76 186.9K
12:10 51,531.04 51,538.99 51,530.02 51,534.45 267.3K
12:11 51,535.79 51,535.79 51,522.21 51,527.53 183.6K
12:12 51,525.93 51,533.35 51,520.83 51,521.04 189.3K
12:13 51,524.48 51,546.77 51,524.48 51,546.77 328.3K
12:14 51,544.07 51,571.95 51,544.07 51,571.73 344.7K
12:15 51,569.57 51,578.06 51,565.68 51,577.54 196.7K
12:16 51,577.47 51,588.61 51,572.17 51,576.93 93.0K
12:17 51,573.04 51,576.91 51,570.47 51,571.97 160.9K
12:18 51,573.70 51,580.97 51,564.07 51,564.07 180.5K
12:19 51,568.36 51,590.92 51,566.93 51,584.45 327.8K
12:20 51,585.72 51,594.54 51,585.72 51,593.70 261.4K
12:21 51,590.34 51,612.80 51,589.02 51,606.57 275.6K
12:22 51,604.77 51,604.77 51,595.26 51,603.36 237.7K
12:23 51,600.63 51,600.63 51,581.88 51,586.62 261.9K
12:24 51,586.05 51,619.94 51,586.05 51,619.94 606.1K
12:25 51,615.80 51,619.54 51,601.41 51,608.96 236.7K
12:26 51,605.47 51,610.71 51,589.65 51,590.79 193.3K
12:27 51,590.15 51,595.87 51,567.35 51,567.35 248.8K
12:28 51,570.10 51,570.10 51,556.39 51,558.29 176.3K
12:29 51,556.25 51,561.85 51,553.67 51,557.85 186.6K
12:30 51,558.51 51,567.58 51,548.77 51,566.86 260.9K
12:31 51,564.65 51,587.32 51,553.81 51,586.54 538.5K
12:32 51,586.23 51,589.86 51,567.47 51,578.59 343.8K
12:33 51,576.00 51,578.73 51,565.33 51,565.33 207.8K
12:34 51,564.62 51,577.73 51,564.62 51,575.80 194.5K
12:35 51,575.55 51,582.71 51,567.07 51,568.87 226.4K
12:36 51,568.35 51,579.54 51,564.46 51,578.33 250.2K
12:37 51,578.17 51,598.88 51,578.17 51,598.76 216.7K
12:38 51,598.85 51,639.78 51,594.23 51,639.78 241.7K
12:39 51,638.36 51,643.98 51,632.60 51,643.98 405.2K
12:40 51,643.95 51,653.17 51,638.68 51,647.42 357.0K
12:41 51,647.96 51,662.24 51,647.87 51,660.84 270.2K
12:42 51,664.14 51,709.98 51,664.14 51,708.24 370.5K
12:43 51,707.84 51,714.21 51,688.72 51,688.72 395.1K
12:44 51,689.31 51,736.51 51,689.31 51,736.51 158.3K
12:45 51,737.68 51,754.13 51,731.84 51,754.13 275.3K
12:46 51,750.59 51,799.99 51,750.59 51,799.99 270.7K
12:47 51,800.22 51,803.79 51,790.59 51,790.59 276.8K
12:48 51,787.56 51,808.18 51,785.74 51,807.92 271.1K
12:49 51,802.16 51,814.37 51,799.91 51,811.91 178.5K
12:50 51,811.33 51,812.32 51,779.74 51,791.75 262.8K
12:51 51,784.35 51,799.82 51,781.97 51,790.16 217.4K
12:52 51,791.31 51,797.68 51,786.09 51,788.71 162.7K
12:53 51,788.10 51,798.13 51,785.76 51,785.76 277.9K
12:54 51,789.68 51,789.68 51,775.12 51,778.15 513.4K
12:55 51,778.74 51,782.51 51,773.71 51,773.71 290.7K
12:56 51,775.62 51,777.38 51,765.30 51,765.30 182.4K
12:57 51,766.12 51,771.06 51,759.95 51,765.22 168.1K
12:58 51,764.96 51,772.36 51,764.96 51,765.07 313.0K
12:59 51,763.54 51,767.11 51,756.39 51,766.74 279.8K
13:00 51,765.90 51,788.94 51,765.16 51,785.88 231.8K
13:01 51,786.79 51,786.79 51,777.32 51,782.44 168.3K
13:02 51,778.85 51,786.17 51,774.40 51,782.93 318.3K
13:03 51,788.63 51,811.19 51,781.83 51,811.19 242.6K
13:04 51,812.31 51,821.56 51,806.95 51,821.56 320.2K
13:05 51,832.17 51,837.01 51,822.93 51,823.26 766.5K
13:06 51,825.89 51,854.56 51,824.90 51,854.56 298.7K
13:07 51,854.76 51,864.79 51,853.85 51,854.89 238.9K
13:08 51,856.49 51,862.49 51,835.41 51,846.73 611.6K
13:09 51,845.69 51,865.02 51,843.16 51,865.02 253.7K
13:10 51,862.55 51,893.19 51,862.55 51,892.15 333.8K
13:11 51,892.03 51,892.67 51,812.86 51,812.86 470.2K
13:12 51,816.39 51,820.52 51,807.35 51,812.03 213.8K
13:13 51,810.97 51,823.60 51,810.25 51,819.83 158.2K
13:14 51,824.80 51,832.33 51,815.53 51,818.08 309.0K
13:15 51,816.39 51,824.96 51,814.87 51,818.52 248.1K
13:16 51,820.46 51,820.46 51,805.88 51,816.55 440.9K
13:17 51,816.55 51,850.48 51,816.55 51,845.01 439.2K
13:18 51,842.59 51,862.50 51,842.59 51,860.36 363.1K
13:19 51,858.84 51,869.38 51,858.84 51,864.06 207.3K
13:20 51,865.85 51,869.02 51,855.73 51,868.78 294.1K
13:21 51,870.53 51,911.65 51,869.44 51,906.65 414.9K
13:22 51,904.50 51,904.50 51,898.25 51,898.37 334.6K
13:23 51,900.75 51,906.52 51,900.75 51,905.05 182.6K
13:24 51,905.69 51,905.69 51,892.09 51,900.89 230.8K
13:25 51,901.87 51,914.25 51,900.36 51,912.62 223.6K
13:26 51,911.33 51,931.47 51,909.26 51,927.44 366.6K
13:27 51,927.44 51,969.61 51,922.07 51,969.61 666.5K
13:28 51,960.74 51,975.26 51,956.69 51,956.69 545.4K
13:29 51,956.97 51,973.59 51,956.28 51,968.03 446.5K
13:30 51,963.87 51,963.87 51,950.98 51,953.10 249.8K
13:31 51,958.79 51,993.35 51,958.78 51,989.85 413.8K
13:32 51,989.48 51,989.48 51,963.52 51,963.52 222.2K
13:33 51,966.33 51,968.54 51,960.17 51,960.17 158.6K
13:34 51,960.86 51,960.86 51,937.26 51,954.12 289.3K
13:35 51,946.12 51,986.51 51,943.16 51,984.14 317.2K
13:36 51,988.08 51,988.08 51,967.37 51,976.55 532.9K
13:37 51,986.06 51,986.06 51,975.17 51,975.17 318.4K
13:38 51,976.03 51,986.46 51,975.60 51,981.33 403.1K
13:39 51,985.34 51,990.45 51,964.84 51,964.84 503.4K
13:40 51,963.31 51,970.39 51,953.46 51,953.46 267.1K
13:41 51,956.35 51,956.35 51,916.13 51,916.13 1,114.2K
13:42 51,916.50 51,921.30 51,910.98 51,912.36 255.1K
13:43 51,912.01 51,919.86 51,906.79 51,910.45 320.2K
13:44 51,910.90 51,918.07 51,898.90 51,899.27 292.3K
13:45 51,900.65 51,908.05 51,897.94 51,904.10 259.6K
13:46 51,907.11 51,925.40 51,905.53 51,925.40 540.0K
13:47 51,924.98 51,941.05 51,924.98 51,941.05 314.2K
13:48 51,938.51 51,947.57 51,938.01 51,947.57 193.1K
13:49 51,944.41 51,971.41 51,944.41 51,968.29 357.8K
13:50 51,968.76 51,976.35 51,962.36 51,962.36 315.0K
13:51 51,958.94 52,007.14 51,958.94 51,998.28 355.2K
13:52 52,001.91 52,007.21 51,994.76 51,994.76 217.8K
13:53 51,999.04 52,023.09 51,996.53 52,023.09 404.8K
13:54 52,024.34 52,050.88 52,023.62 52,046.73 296.5K
13:55 52,041.31 52,051.01 52,041.14 52,045.75 379.7K
13:56 52,043.03 52,055.41 52,017.75 52,017.75 423.4K
13:57 52,017.53 52,021.29 52,008.60 52,008.60 227.1K
13:58 52,014.76 52,052.09 52,014.66 52,052.06 243.8K
13:59 52,050.11 52,068.57 52,024.81 52,039.60 670.8K
14:00 52,041.83 52,041.83 51,999.05 51,999.05 95.3K
14:01 51,999.43 52,004.52 51,968.30 51,968.30 425.5K
14:02 51,966.13 51,967.69 51,925.55 51,925.55 161.2K
14:03 51,925.99 51,925.99 51,888.21 51,891.90 372.9K
14:04 51,891.74 51,892.06 51,870.91 51,884.11 203.3K
14:05 51,882.94 51,893.66 51,874.26 51,881.84 323.1K
14:06 51,886.03 51,888.39 51,869.68 51,869.68 137.3K
14:07 51,870.17 51,873.68 51,866.34 51,867.52 391.3K
14:08 51,869.06 51,876.02 51,862.51 51,862.51 299.7K
14:09 51,863.48 51,890.33 51,863.48 51,883.91 343.3K
14:10 51,880.78 51,884.12 51,867.32 51,881.66 257.5K
14:11 51,874.57 51,889.76 51,874.57 51,884.35 142.7K
14:12 51,884.47 51,885.88 51,873.01 51,878.06 200.0K
14:13 51,871.69 51,874.76 51,852.70 51,853.97 236.2K
14:14 51,855.39 51,857.46 51,837.96 51,848.76 212.8K
14:15 51,849.05 51,851.27 51,830.96 51,832.18 230.3K
14:16 51,830.89 51,838.79 51,826.01 51,837.58 284.9K
14:17 51,836.53 51,851.57 51,835.21 51,851.57 331.7K
14:18 51,846.34 51,863.42 51,846.34 51,863.42 183.3K
14:19 51,860.49 51,860.49 51,848.63 51,851.78 168.9K
14:20 51,847.17 51,849.92 51,827.28 51,837.80 304.0K
14:21 51,837.07 51,838.56 51,832.10 51,834.95 282.0K
14:22 51,834.48 51,834.48 51,806.60 51,814.99 257.3K
14:23 51,814.60 51,814.60 51,801.11 51,806.37 170.8K
14:24 51,804.22 51,808.34 51,794.70 51,803.69 165.7K
14:25 51,794.83 51,794.83 51,771.93 51,774.77 284.9K
14:26 51,787.17 51,791.15 51,766.62 51,766.62 202.6K
14:27 51,765.65 51,782.09 51,765.65 51,782.09 239.5K
14:28 51,777.43 51,786.08 51,773.48 51,780.72 171.2K
14:29 51,773.46 51,792.49 51,773.46 51,788.00 207.9K
14:30 51,790.51 51,802.01 51,789.44 51,802.01 316.8K
14:31 51,797.13 51,801.60 51,793.79 51,794.83 499.3K
14:32 51,794.26 51,796.25 51,783.55 51,796.25 276.7K
14:33 51,811.15 51,816.11 51,795.85 51,813.53 268.6K
14:34 51,814.83 51,831.62 51,811.46 51,825.80 412.9K
14:35 51,823.60 51,845.93 51,818.86 51,838.54 613.9K
14:36 51,842.85 51,847.82 51,838.82 51,839.02 251.3K
14:37 51,837.20 51,848.42 51,830.28 51,841.81 362.4K
14:38 51,834.03 51,841.57 51,819.05 51,819.05 424.4K
14:39 51,814.95 51,828.58 51,808.46 51,815.26 482.7K
14:40 51,821.17 51,876.50 51,813.69 51,876.50 1,458.7K
14:41 51,892.98 51,907.17 51,891.24 51,902.65 1,266.4K
14:42 51,903.95 51,903.95 51,884.57 51,890.34 882.7K
14:43 51,886.01 51,889.44 51,871.69 51,872.43 1,453.8K
14:44 51,877.68 51,877.68 51,863.85 51,871.79 1,018.3K
14:45 51,870.73 51,875.40 51,863.54 51,869.53 1,076.4K
14:46 51,865.50 51,871.66 51,861.50 51,870.83 1,114.9K
14:47 51,870.06 51,886.72 51,867.14 51,872.67 1,390.5K
14:48 51,870.76 51,893.39 51,862.76 51,893.39 1,223.8K
14:49 51,894.66 51,907.97 51,894.66 51,897.86 1,609.1K
14:50 51,894.92 51,917.31 51,894.92 51,917.31 2,605.8K
14:51 51,913.85 51,919.46 51,904.52 51,904.52 1,222.2K
14:52 51,903.94 51,908.76 51,897.85 51,901.56 1,459.5K
14:53 51,903.69 51,908.88 51,882.86 51,883.76 1,799.5K
14:54 51,889.46 51,916.35 51,888.71 51,902.49 1,488.6K
14:55 51,905.78 51,946.75 51,902.97 51,943.46 2,084.9K
14:56 51,944.50 51,944.50 51,911.52 51,914.13 1,876.2K
14:57 51,912.82 51,928.14 51,910.45 51,919.66 1,511.1K
14:58 51,915.13 51,915.13 51,871.28 51,876.07 1,869.4K
14:59 51,874.74 51,885.32 51,815.34 51,815.34 102,674.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available