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 53,340.29 53,479.69 53,290.13 53,433.74 2,547.3K
08:31 53,432.85 53,491.77 53,408.85 53,491.77 473.8K
08:32 53,537.50 53,537.50 53,472.31 53,484.24 425.3K
08:33 53,484.24 53,537.99 53,481.36 53,484.88 278.3K
08:34 53,493.61 53,493.61 53,380.97 53,384.07 146.7K
08:35 53,357.94 53,439.69 53,357.94 53,397.81 157.4K
08:36 53,397.81 53,411.58 53,366.60 53,404.91 310.0K
08:37 53,384.20 53,425.24 53,384.20 53,413.00 158.6K
08:38 53,415.34 53,429.47 53,400.32 53,427.04 130.5K
08:39 53,418.69 53,476.22 53,399.05 53,457.99 260.3K
08:40 53,426.07 53,487.45 53,422.32 53,476.98 232.7K
08:41 53,480.54 53,481.78 53,402.00 53,453.12 179.8K
08:42 53,453.12 53,462.89 53,416.17 53,454.73 905.3K
08:43 53,452.77 53,499.80 53,431.30 53,499.80 175.6K
08:44 53,497.75 53,505.30 53,461.04 53,500.26 181.0K
08:45 53,507.70 53,523.31 53,488.64 53,488.64 173.9K
08:46 53,488.87 53,497.97 53,454.08 53,490.56 233.0K
08:47 53,473.61 53,488.58 53,464.27 53,466.44 649.2K
08:48 53,464.49 53,464.49 53,413.30 53,420.69 343.0K
08:49 53,423.18 53,432.97 53,398.21 53,415.15 103.9K
08:50 53,408.36 53,423.40 53,359.42 53,383.15 298.7K
08:51 53,383.79 53,436.84 53,370.09 53,402.73 90.0K
08:52 53,401.28 53,401.85 53,377.36 53,380.08 256.1K
08:53 53,392.73 53,392.73 53,332.40 53,354.25 146.7K
08:54 53,377.54 53,382.56 53,344.63 53,348.90 363.2K
08:55 53,357.77 53,379.64 53,347.44 53,379.64 230.4K
08:56 53,379.44 53,392.06 53,373.70 53,378.75 231.3K
08:57 53,375.24 53,375.24 53,350.30 53,351.94 100.4K
08:58 53,347.24 53,369.58 53,342.34 53,369.58 60.9K
08:59 53,380.39 53,435.60 53,371.19 53,399.83 121.3K
09:00 53,424.53 53,436.80 53,365.38 53,429.68 311.6K
09:01 53,436.52 53,460.49 53,391.98 53,437.57 201.2K
09:02 53,433.31 53,448.36 53,418.57 53,418.57 349.6K
09:03 53,423.99 53,423.99 53,385.06 53,385.06 350.5K
09:04 53,391.58 53,437.64 53,391.58 53,423.58 338.2K
09:05 53,421.43 53,445.31 53,421.43 53,430.85 292.3K
09:06 53,439.99 53,443.81 53,404.88 53,405.60 84.0K
09:07 53,396.81 53,410.05 53,390.08 53,390.08 528.2K
09:08 53,394.61 53,423.91 53,394.61 53,423.91 281.2K
09:09 53,426.13 53,432.16 53,399.56 53,407.76 238.6K
09:10 53,410.95 53,410.95 53,394.47 53,403.67 146.5K
09:11 53,402.37 53,402.84 53,354.97 53,361.95 268.6K
09:12 53,358.09 53,360.11 53,308.92 53,308.92 157.3K
09:13 53,308.80 53,319.83 53,295.97 53,312.46 162.7K
09:14 53,314.38 53,318.48 53,307.94 53,316.23 263.8K
09:15 53,315.63 53,317.75 53,249.19 53,249.19 265.6K
09:16 53,242.57 53,242.57 53,220.55 53,237.93 455.0K
09:17 53,236.31 53,257.25 53,234.53 53,257.25 259.8K
09:18 53,257.01 53,274.91 53,249.94 53,264.99 352.6K
09:19 53,264.68 53,264.87 53,222.54 53,231.14 583.2K
09:20 53,219.66 53,271.68 53,219.66 53,265.55 103.7K
09:21 53,237.95 53,239.22 53,193.60 53,193.60 838.6K
09:22 53,195.60 53,224.93 53,187.67 53,211.88 286.5K
09:23 53,210.97 53,239.79 53,207.83 53,207.83 181.9K
09:24 53,207.49 53,210.57 53,183.69 53,199.85 102.1K
09:25 53,202.18 53,225.63 53,202.18 53,212.55 1,194.5K
09:26 53,200.30 53,242.35 53,200.30 53,206.45 294.3K
09:27 53,204.36 53,209.82 53,186.82 53,194.77 393.2K
09:28 53,195.13 53,195.13 53,170.23 53,187.28 224.0K
09:29 53,188.99 53,188.99 53,161.59 53,171.29 366.7K
09:30 53,169.09 53,174.84 53,147.02 53,149.22 426.7K
09:31 53,150.29 53,169.47 53,143.54 53,169.47 239.1K
09:32 53,152.73 53,171.63 53,141.01 53,141.01 463.3K
09:33 53,140.56 53,158.04 53,138.50 53,153.64 132.2K
09:34 53,151.16 53,159.33 53,134.48 53,136.37 227.5K
09:35 53,134.48 53,134.48 53,097.01 53,115.91 236.9K
09:36 53,112.73 53,124.70 53,085.84 53,092.79 138.7K
09:37 53,084.45 53,101.47 53,084.45 53,089.14 165.2K
09:38 53,089.34 53,090.94 53,072.96 53,078.59 348.4K
09:39 53,079.20 53,111.91 53,071.96 53,111.91 308.7K
09:40 53,111.15 53,138.66 53,104.03 53,133.09 93.0K
09:41 53,132.64 53,141.80 53,122.88 53,122.88 212.9K
09:42 53,121.95 53,125.48 53,091.29 53,094.13 270.3K
09:43 53,095.64 53,107.81 53,089.08 53,093.21 246.6K
09:44 53,088.46 53,109.89 53,080.08 53,098.74 221.6K
09:45 53,099.21 53,099.21 53,082.30 53,095.17 398.0K
09:46 53,101.21 53,101.21 53,082.38 53,082.38 91.3K
09:47 53,083.79 53,094.91 53,073.19 53,092.01 257.1K
09:48 53,098.62 53,109.42 53,088.54 53,101.19 317.7K
09:49 53,106.36 53,125.06 53,077.78 53,077.98 373.8K
09:50 53,094.84 53,105.59 53,062.94 53,062.94 307.4K
09:51 53,067.68 53,076.41 53,055.61 53,055.92 344.4K
09:52 53,067.48 53,077.62 53,056.54 53,076.05 203.7K
09:53 53,066.34 53,077.57 53,058.52 53,067.78 254.7K
09:54 53,062.33 53,066.84 53,047.96 53,065.12 155.8K
09:55 53,064.71 53,075.92 53,061.38 53,065.95 146.8K
09:56 53,067.39 53,142.86 53,064.98 53,120.64 603.5K
09:57 53,115.17 53,143.49 53,113.87 53,140.70 212.8K
09:58 53,137.18 53,139.21 53,111.52 53,111.52 314.0K
09:59 53,113.51 53,125.76 53,075.21 53,107.08 245.9K
10:00 53,099.17 53,101.09 53,035.35 53,039.86 208.0K
10:01 53,035.94 53,091.47 53,003.05 53,072.36 418.3K
10:02 53,071.96 53,123.60 53,071.96 53,123.58 604.8K
10:03 53,125.92 53,125.92 53,098.28 53,098.54 174.3K
10:04 53,098.33 53,101.73 53,071.15 53,099.65 370.5K
10:05 53,094.73 53,109.74 53,083.01 53,083.01 273.4K
10:06 53,079.75 53,114.46 53,061.70 53,114.26 382.8K
10:07 53,113.93 53,120.07 53,089.59 53,119.35 214.5K
10:08 53,115.36 53,128.28 53,092.28 53,109.78 265.8K
10:09 53,112.44 53,112.44 53,077.50 53,093.18 232.9K
10:10 53,093.31 53,107.74 53,086.84 53,090.65 223.9K
10:11 53,085.73 53,116.09 53,078.58 53,112.61 444.8K
10:12 53,114.80 53,120.33 53,102.16 53,115.68 246.6K
10:13 53,110.91 53,151.59 53,104.69 53,123.51 201.8K
10:14 53,124.80 53,157.50 53,120.32 53,121.57 160.5K
10:15 53,121.72 53,138.73 53,103.49 53,103.49 226.0K
10:16 53,100.48 53,100.79 53,060.15 53,074.94 263.9K
10:17 53,072.35 53,145.53 53,063.56 53,103.20 600.4K
10:18 53,108.73 53,144.17 53,099.20 53,140.23 138.3K
10:19 53,140.15 53,147.60 53,089.49 53,089.49 609.7K
10:20 53,094.84 53,098.81 53,078.21 53,080.84 349.8K
10:21 53,088.43 53,120.22 53,064.23 53,120.22 360.9K
10:22 53,121.01 53,133.12 53,099.62 53,126.58 256.1K
10:23 53,125.27 53,125.27 53,090.21 53,091.20 163.0K
10:24 53,090.81 53,126.65 53,090.48 53,121.35 362.9K
10:25 53,124.02 53,130.84 53,108.24 53,108.96 61.9K
10:26 53,108.78 53,123.17 53,108.78 53,117.87 107.9K
10:27 53,117.28 53,175.59 53,111.10 53,170.21 247.7K
10:28 53,168.03 53,196.26 53,167.89 53,181.74 137.2K
10:29 53,181.74 53,185.18 53,159.25 53,163.22 122.1K
10:30 53,163.56 53,163.56 53,138.30 53,138.94 253.0K
10:31 53,142.36 53,142.36 53,136.19 53,138.84 184.8K
10:32 53,138.39 53,138.39 53,110.08 53,118.05 336.1K
10:33 53,130.94 53,156.20 53,130.94 53,156.20 281.7K
10:34 53,155.79 53,161.40 53,147.94 53,155.41 169.5K
10:35 53,153.43 53,157.73 53,132.66 53,134.44 246.7K
10:36 53,125.21 53,125.21 53,105.61 53,108.81 426.9K
10:37 53,105.55 53,130.50 53,105.55 53,128.49 276.0K
10:38 53,123.30 53,146.35 53,104.23 53,144.70 151.4K
10:39 53,144.31 53,144.31 53,116.29 53,117.31 366.4K
10:40 53,115.40 53,115.40 53,109.59 53,113.27 166.3K
10:41 53,111.31 53,113.59 53,088.90 53,093.80 224.8K
10:42 53,101.62 53,123.62 53,101.62 53,107.56 248.7K
10:43 53,103.87 53,103.87 53,076.85 53,083.84 405.9K
10:44 53,087.54 53,115.46 53,076.29 53,115.46 138.5K
10:45 53,115.14 53,133.61 53,110.46 53,133.61 251.2K
10:46 53,136.56 53,136.56 53,113.75 53,126.23 96.7K
10:47 53,135.50 53,138.98 53,122.48 53,125.94 138.3K
10:48 53,128.56 53,129.20 53,116.24 53,120.21 141.4K
10:49 53,118.24 53,121.25 53,107.95 53,109.95 142.9K
10:50 53,111.15 53,118.06 53,093.26 53,093.26 137.7K
10:51 53,107.20 53,107.20 53,075.33 53,078.57 198.7K
10:52 53,081.03 53,081.03 53,033.89 53,038.50 328.8K
10:53 53,040.54 53,045.09 53,027.77 53,031.76 154.5K
10:54 53,038.58 53,068.43 53,029.72 53,045.31 203.2K
10:55 53,045.97 53,069.71 53,045.97 53,065.97 91.3K
10:56 53,066.66 53,098.12 53,061.64 53,067.42 128.4K
10:57 53,086.61 53,113.70 53,086.61 53,109.73 268.4K
10:58 53,110.33 53,110.33 53,083.50 53,085.19 122.4K
10:59 53,088.74 53,096.12 53,079.88 53,087.82 207.7K
11:00 53,089.04 53,099.01 53,085.59 53,086.50 294.5K
11:01 53,095.24 53,096.83 53,087.94 53,088.51 120.9K
11:02 53,089.00 53,099.72 53,089.00 53,091.42 365.0K
11:03 53,087.10 53,096.43 53,072.30 53,096.43 222.7K
11:04 53,096.43 53,117.40 53,096.00 53,098.88 197.2K
11:05 53,098.88 53,106.67 53,092.49 53,101.64 142.7K
11:06 53,104.35 53,108.25 53,096.01 53,106.43 160.5K
11:07 53,105.78 53,105.78 53,081.43 53,090.81 166.9K
11:08 53,090.42 53,102.83 53,077.52 53,099.88 222.8K
11:09 53,096.29 53,107.59 53,082.92 53,102.81 157.8K
11:10 53,107.37 53,147.67 53,097.37 53,145.10 181.0K
11:11 53,144.86 53,155.29 53,139.61 53,146.04 42.6K
11:12 53,150.75 53,204.09 53,148.88 53,193.10 142.0K
11:13 53,193.39 53,199.53 53,187.26 53,199.53 129.4K
11:14 53,205.56 53,207.13 53,179.22 53,180.30 229.5K
11:15 53,179.41 53,191.74 53,173.27 53,177.70 113.6K
11:16 53,175.80 53,177.34 53,103.83 53,103.83 551.2K
11:17 53,107.50 53,107.50 53,089.63 53,094.54 175.6K
11:18 53,094.07 53,096.38 53,079.25 53,081.44 238.9K
11:19 53,076.54 53,089.51 53,067.98 53,071.71 229.3K
11:20 53,071.64 53,079.00 53,050.94 53,065.86 412.1K
11:21 53,067.33 53,084.02 53,050.60 53,053.16 171.1K
11:22 53,051.97 53,063.88 53,047.26 53,063.88 147.7K
11:23 53,066.15 53,078.40 53,051.93 53,077.16 246.4K
11:24 53,077.17 53,087.15 53,071.27 53,085.32 126.2K
11:25 53,086.17 53,093.95 53,075.86 53,088.16 605.3K
11:26 53,082.84 53,087.07 53,064.57 53,082.99 329.4K
11:27 53,086.68 53,099.40 53,061.46 53,093.02 224.2K
11:28 53,099.24 53,099.24 53,061.21 53,065.74 280.3K
11:29 53,067.49 53,078.03 53,056.51 53,059.78 153.6K
11:30 53,064.92 53,077.47 53,055.55 53,077.29 139.7K
11:31 53,084.81 53,112.79 53,069.28 53,069.28 323.8K
11:32 53,071.65 53,116.40 53,065.63 53,115.87 295.5K
11:33 53,098.97 53,143.06 53,098.97 53,136.56 125.8K
11:34 53,133.31 53,143.45 53,132.83 53,136.04 370.3K
11:35 53,140.85 53,166.47 53,140.85 53,166.47 223.8K
11:36 53,163.39 53,163.39 53,127.90 53,136.38 142.2K
11:37 53,137.81 53,147.52 53,126.81 53,140.84 218.1K
11:38 53,139.45 53,150.70 53,135.06 53,137.62 126.9K
11:39 53,145.28 53,173.74 53,134.20 53,165.29 497.2K
11:40 53,165.88 53,182.04 53,159.46 53,182.04 86.3K
11:41 53,179.17 53,223.92 53,176.86 53,223.92 388.4K
11:42 53,223.61 53,249.42 53,223.61 53,249.42 176.6K
11:43 53,239.44 53,246.50 53,234.72 53,244.90 233.5K
11:44 53,243.47 53,262.89 53,241.78 53,261.98 264.0K
11:45 53,261.98 53,307.74 53,261.98 53,307.74 309.9K
11:46 53,310.27 53,318.42 53,296.93 53,318.42 109.0K
11:47 53,318.42 53,321.86 53,296.41 53,311.63 438.3K
11:48 53,314.33 53,325.27 53,297.94 53,318.99 100.6K
11:49 53,319.70 53,349.42 53,316.22 53,345.17 273.0K
11:50 53,345.72 53,358.93 53,344.45 53,357.40 117.8K
11:51 53,351.14 53,356.28 53,337.28 53,346.06 259.4K
11:52 53,347.50 53,362.56 53,343.14 53,355.76 388.8K
11:53 53,359.56 53,396.33 53,353.07 53,396.24 452.2K
11:54 53,394.45 53,433.19 53,394.45 53,428.32 563.3K
11:55 53,428.31 53,433.92 53,413.93 53,422.22 116.1K
11:56 53,421.74 53,449.17 53,420.20 53,449.17 268.4K
11:57 53,451.87 53,485.95 53,451.87 53,485.95 636.9K
11:58 53,493.63 53,537.67 53,483.37 53,537.45 346.9K
11:59 53,537.61 53,597.10 53,532.46 53,561.14 372.9K
12:00 53,566.70 53,578.26 53,533.78 53,559.99 437.3K
12:01 53,558.70 53,590.87 53,544.69 53,590.11 832.2K
12:02 53,591.71 53,591.71 53,560.20 53,568.62 492.3K
12:03 53,566.50 53,573.51 53,509.31 53,512.80 394.7K
12:04 53,522.20 53,522.20 53,494.22 53,501.26 1,494.9K
12:05 53,503.26 53,509.63 53,488.62 53,509.63 1,302.1K
12:06 53,511.72 53,582.59 53,511.72 53,582.59 1,412.8K
12:07 53,576.07 53,597.16 53,569.84 53,591.61 250.8K
12:08 53,598.95 53,608.21 53,596.31 53,604.91 280.2K
12:09 53,607.52 53,648.51 53,607.52 53,639.11 393.4K
12:10 53,638.60 53,679.17 53,638.60 53,664.73 498.5K
12:11 53,679.37 53,685.99 53,654.74 53,685.99 303.3K
12:12 53,675.22 53,688.69 53,655.71 53,665.59 207.0K
12:13 53,660.53 53,663.95 53,635.32 53,660.51 284.3K
12:14 53,661.00 53,687.32 53,653.05 53,686.61 343.6K
12:15 53,678.62 53,691.88 53,649.70 53,658.96 263.1K
12:16 53,656.72 53,671.22 53,630.51 53,652.56 197.8K
12:17 53,652.32 53,687.14 53,652.32 53,685.65 410.3K
12:18 53,683.47 53,684.34 53,648.22 53,648.22 453.5K
12:19 53,650.44 53,656.78 53,617.47 53,631.57 257.8K
12:20 53,633.22 53,677.48 53,631.64 53,665.72 482.3K
12:21 53,665.61 53,679.39 53,665.11 53,673.54 393.7K
12:22 53,673.54 53,673.54 53,637.21 53,665.50 235.3K
12:23 53,665.88 53,665.88 53,647.27 53,657.39 248.4K
12:24 53,657.52 53,659.14 53,638.73 53,650.22 141.9K
12:25 53,652.87 53,652.87 53,631.54 53,647.28 276.9K
12:26 53,650.25 53,660.55 53,647.54 53,657.65 552.4K
12:27 53,657.24 53,686.06 53,657.24 53,680.46 246.8K
12:28 53,679.44 53,682.72 53,642.13 53,644.83 268.3K
12:29 53,644.79 53,657.42 53,640.30 53,648.52 532.5K
12:30 53,649.25 53,655.40 53,628.48 53,638.06 463.5K
12:31 53,638.16 53,733.01 53,638.16 53,732.58 477.9K
12:32 53,734.66 53,734.66 53,713.65 53,719.16 212.3K
12:33 53,725.70 53,743.17 53,717.70 53,740.49 338.2K
12:34 53,743.53 53,744.45 53,731.37 53,740.39 294.1K
12:35 53,740.01 53,743.32 53,737.88 53,742.60 204.2K
12:36 53,739.99 53,747.47 53,734.97 53,737.13 414.3K
12:37 53,740.26 53,774.44 53,726.79 53,773.92 652.2K
12:38 53,760.22 53,779.11 53,753.41 53,779.11 279.2K
12:39 53,778.55 53,826.20 53,778.28 53,812.43 704.3K
12:40 53,816.32 53,816.56 53,803.32 53,813.80 607.9K
12:41 53,810.03 53,861.11 53,810.03 53,835.52 375.7K
12:42 53,830.41 53,835.48 53,821.32 53,828.89 449.6K
12:43 53,827.88 53,836.48 53,812.97 53,836.48 302.0K
12:44 53,834.74 53,840.02 53,810.07 53,810.07 369.4K
12:45 53,809.80 53,812.16 53,790.48 53,795.92 386.7K
12:46 53,803.44 53,813.84 53,797.88 53,805.61 354.1K
12:47 53,808.76 53,809.37 53,783.22 53,783.22 482.8K
12:48 53,781.66 53,816.80 53,781.66 53,805.41 181.8K
12:49 53,801.75 53,801.75 53,767.21 53,767.21 446.9K
12:50 53,761.86 53,768.36 53,727.98 53,740.75 348.3K
12:51 53,727.73 53,736.27 53,711.63 53,716.15 327.4K
12:52 53,722.88 53,739.21 53,717.66 53,736.02 248.8K
12:53 53,739.00 53,741.09 53,712.71 53,718.87 597.0K
12:54 53,720.91 53,732.17 53,715.58 53,725.65 379.8K
12:55 53,730.90 53,734.67 53,686.04 53,686.04 246.1K
12:56 53,686.11 53,686.11 53,654.38 53,654.38 202.8K
12:57 53,655.75 53,661.60 53,642.76 53,642.76 210.5K
12:58 53,642.23 53,668.37 53,640.31 53,649.05 576.9K
12:59 53,652.40 53,675.86 53,652.40 53,656.39 242.2K
13:00 53,658.21 53,675.77 53,656.02 53,661.50 269.5K
13:01 53,668.08 53,718.07 53,668.08 53,710.43 282.1K
13:02 53,714.10 53,714.10 53,692.52 53,699.48 554.4K
13:03 53,696.49 53,737.49 53,696.49 53,737.49 471.7K
13:04 53,726.46 53,755.24 53,722.11 53,755.24 454.0K
13:05 53,757.26 53,764.17 53,755.83 53,764.17 149.4K
13:06 53,761.11 53,771.88 53,755.80 53,758.43 2,371.9K
13:07 53,756.69 53,774.38 53,756.69 53,774.38 421.0K
13:08 53,772.41 53,779.63 53,764.35 53,778.06 443.4K
13:09 53,771.38 53,789.29 53,770.95 53,787.10 246.7K
13:10 53,776.65 53,776.65 53,760.23 53,771.92 422.7K
13:11 53,771.28 53,782.63 53,761.74 53,782.63 423.1K
13:12 53,778.73 53,799.61 53,777.27 53,797.95 693.9K
13:13 53,798.13 53,834.94 53,795.06 53,831.91 435.0K
13:14 53,831.97 53,836.12 53,818.98 53,823.24 216.6K
13:15 53,826.11 53,843.19 53,822.39 53,835.90 639.0K
13:16 53,835.51 53,841.23 53,820.33 53,824.52 222.0K
13:17 53,827.24 53,835.98 53,818.58 53,818.90 799.7K
13:18 53,809.42 53,834.15 53,807.09 53,834.15 365.3K
13:19 53,835.84 53,835.84 53,812.60 53,812.60 393.0K
13:20 53,812.90 53,828.61 53,812.90 53,817.71 935.0K
13:21 53,817.60 53,837.21 53,798.58 53,814.64 766.0K
13:22 53,825.44 53,836.06 53,819.27 53,836.06 38.4K
13:23 53,836.49 53,845.19 53,834.59 53,845.19 9.5K
13:24 53,846.85 53,863.24 53,833.20 53,847.16 295.8K
13:25 53,857.28 53,862.59 53,838.22 53,845.50 725.5K
13:26 53,838.05 53,862.85 53,838.05 53,862.85 679.5K
13:27 53,861.90 53,871.58 53,859.77 53,871.58 455.4K
13:28 53,868.11 53,882.53 53,868.11 53,881.87 223.0K
13:29 53,880.33 53,913.55 53,872.50 53,872.50 323.9K
13:30 53,872.56 53,873.54 53,859.47 53,868.54 334.8K
13:31 53,866.68 53,866.68 53,821.18 53,832.83 608.1K
13:32 53,833.64 53,849.26 53,816.35 53,837.39 323.5K
13:33 53,833.76 53,853.79 53,810.26 53,814.01 613.5K
13:34 53,812.88 53,876.65 53,812.88 53,876.56 358.0K
13:35 53,881.75 53,916.37 53,881.75 53,907.98 353.9K
13:36 53,899.09 53,918.65 53,899.09 53,911.61 204.2K
13:37 53,909.98 53,945.58 53,906.93 53,945.58 351.3K
13:38 53,944.86 54,003.17 53,942.60 53,972.71 312.2K
13:39 53,969.62 54,005.52 53,967.65 54,004.89 629.3K
13:40 54,023.00 54,077.87 54,013.79 54,071.21 402.6K
13:41 54,073.40 54,073.40 54,049.69 54,050.36 404.7K
13:42 54,044.41 54,078.11 54,039.94 54,072.76 317.6K
13:43 54,074.11 54,080.15 54,042.59 54,052.03 382.1K
13:44 54,051.47 54,059.49 54,032.27 54,032.27 439.8K
13:45 54,043.15 54,048.51 54,023.62 54,031.38 277.8K
13:46 54,036.77 54,070.95 54,036.77 54,057.55 381.5K
13:47 54,050.98 54,065.34 54,050.98 54,059.48 300.2K
13:48 54,059.05 54,119.06 54,059.05 54,090.44 319.4K
13:49 54,090.55 54,102.21 54,089.13 54,102.21 271.9K
13:50 54,098.54 54,106.14 54,049.06 54,065.05 571.5K
13:51 54,057.92 54,083.43 54,057.09 54,074.24 331.4K
13:52 54,070.54 54,075.52 54,064.12 54,073.48 335.8K
13:53 54,073.32 54,086.99 54,062.60 54,067.36 268.0K
13:54 54,080.96 54,086.69 54,071.68 54,083.25 477.0K
13:55 54,082.68 54,093.84 54,075.93 54,088.75 433.0K
13:56 54,088.04 54,093.40 54,068.99 54,089.08 187.5K
13:57 54,082.53 54,086.03 54,075.09 54,077.33 212.6K
13:58 54,078.90 54,088.11 54,071.03 54,080.63 242.6K
13:59 54,079.01 54,107.85 54,079.01 54,101.07 293.3K
14:00 54,099.12 54,103.00 54,091.51 54,098.07 181.7K
14:01 54,099.99 54,121.78 54,092.93 54,121.78 369.5K
14:02 54,123.25 54,151.83 54,113.71 54,149.00 379.9K
14:03 54,148.60 54,195.71 54,148.60 54,163.64 472.7K
14:04 54,163.74 54,205.91 54,163.74 54,166.26 425.0K
14:05 54,166.71 54,192.46 54,166.71 54,191.54 312.8K
14:06 54,188.60 54,188.60 54,151.16 54,177.74 327.1K
14:07 54,176.24 54,212.98 54,174.27 54,182.06 349.2K
14:08 54,179.85 54,205.12 54,172.92 54,190.63 332.9K
14:09 54,190.01 54,192.64 54,157.88 54,163.12 735.9K
14:10 54,162.31 54,162.31 54,128.64 54,128.64 258.4K
14:11 54,130.22 54,150.70 54,121.03 54,150.70 289.7K
14:12 54,146.72 54,152.49 54,127.90 54,141.55 349.4K
14:13 54,136.94 54,144.12 54,131.08 54,144.12 296.5K
14:14 54,144.02 54,156.88 54,135.05 54,151.20 531.6K
14:15 54,150.07 54,176.36 54,144.55 54,172.60 441.8K
14:16 54,169.50 54,181.53 54,151.08 54,153.15 427.4K
14:17 54,154.65 54,154.65 54,140.09 54,147.92 654.7K
14:18 54,147.79 54,160.36 54,142.62 54,153.33 531.1K
14:19 54,149.00 54,157.20 54,144.35 54,145.69 443.9K
14:20 54,140.28 54,148.66 54,139.60 54,141.58 332.7K
14:21 54,139.80 54,144.99 54,106.42 54,106.42 339.0K
14:22 54,098.87 54,101.39 54,065.24 54,078.21 270.2K
14:23 54,081.83 54,103.22 54,081.05 54,100.54 394.8K
14:24 54,098.48 54,101.02 54,091.23 54,099.37 284.4K
14:25 54,100.47 54,104.12 54,070.75 54,070.75 320.3K
14:26 54,071.12 54,148.09 54,070.99 54,148.09 555.1K
14:27 54,149.62 54,154.60 54,119.09 54,146.04 585.9K
14:28 54,146.02 54,167.06 54,145.24 54,164.78 270.4K
14:29 54,167.69 54,172.76 54,150.20 54,151.36 358.2K
14:30 54,148.06 54,197.71 54,148.06 54,197.71 711.0K
14:31 54,198.63 54,210.60 54,195.88 54,198.58 326.0K
14:32 54,199.93 54,207.99 54,166.25 54,166.25 278.4K
14:33 54,162.97 54,192.11 54,162.97 54,168.81 296.3K
14:34 54,155.53 54,169.86 54,147.32 54,147.32 285.9K
14:35 54,140.13 54,157.16 54,135.31 54,151.36 624.3K
14:36 54,140.82 54,161.23 54,134.20 54,146.15 495.2K
14:37 54,148.70 54,148.70 54,119.81 54,123.02 526.2K
14:38 54,123.50 54,147.41 54,119.53 54,129.21 584.1K
14:39 54,131.09 54,131.09 54,084.08 54,084.08 620.5K
14:40 54,086.80 54,118.00 54,086.80 54,092.20 1,254.7K
14:41 54,090.86 54,113.39 54,089.94 54,113.39 990.2K
14:42 54,111.37 54,111.37 54,059.59 54,059.59 840.8K
14:43 54,061.23 54,062.94 54,040.88 54,052.46 1,044.4K
14:44 54,048.39 54,048.39 54,030.55 54,042.76 1,572.2K
14:45 54,038.65 54,081.43 54,036.46 54,067.97 1,089.8K
14:46 54,076.31 54,076.31 54,047.76 54,047.76 1,187.7K
14:47 54,052.57 54,064.27 54,043.21 54,051.23 1,126.2K
14:48 54,047.22 54,056.76 54,042.97 54,054.60 992.0K
14:49 54,056.05 54,069.18 54,049.68 54,069.18 1,347.8K
14:50 54,063.76 54,079.78 54,063.76 54,069.56 1,208.0K
14:51 54,070.29 54,075.57 54,059.64 54,070.24 1,006.9K
14:52 54,064.52 54,076.40 54,064.52 54,072.22 1,223.5K
14:53 54,075.66 54,075.66 54,038.31 54,042.86 1,651.6K
14:54 54,036.58 54,069.66 54,035.79 54,069.66 1,624.2K
14:55 54,065.88 54,087.30 54,065.88 54,082.87 2,333.4K
14:56 54,082.65 54,094.79 54,079.38 54,086.40 2,431.5K
14:57 54,092.88 54,092.88 54,066.28 54,075.49 1,897.2K
14:58 54,061.95 54,085.73 54,047.85 54,085.13 2,000.4K
14:59 54,086.41 54,122.53 54,061.75 54,087.00 89,836.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available