S&P/BMV IPC

MXX
🏛️ mexico →
60,168.30
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 53,771.52 53,771.52 53,582.18 53,608.34 106.1K
08:31 53,606.38 53,606.38 53,507.37 53,509.29 95.0K
08:32 53,509.30 53,585.50 53,456.59 53,581.10 301.2K
08:33 53,578.87 53,612.24 53,488.77 53,490.24 78.6K
08:34 53,494.68 53,521.86 53,476.32 53,476.32 69.8K
08:35 53,477.59 53,532.27 53,476.11 53,532.27 118.7K
08:36 53,524.37 53,528.44 53,497.04 53,505.72 69.9K
08:37 53,484.49 53,499.99 53,445.10 53,445.10 253.4K
08:38 53,441.02 53,467.67 53,420.09 53,467.67 1,913.3K
08:39 53,468.53 53,554.63 53,468.53 53,528.18 513.8K
08:40 53,524.92 53,527.35 53,483.71 53,484.61 303.8K
08:41 53,480.60 53,502.53 53,440.18 53,487.74 227.4K
08:42 53,485.59 53,500.64 53,480.24 53,490.08 2,866.5K
08:43 53,490.17 53,528.91 53,484.56 53,501.22 179.6K
08:44 53,493.75 53,497.53 53,470.02 53,491.65 64.5K
08:45 53,490.18 53,490.18 53,446.00 53,446.00 134.6K
08:46 53,442.99 53,460.44 53,428.85 53,456.07 97.5K
08:47 53,464.74 53,464.74 53,424.67 53,443.55 429.4K
08:48 53,433.93 53,447.03 53,418.43 53,428.85 125.6K
08:49 53,430.85 53,446.23 53,417.48 53,423.26 362.8K
08:50 53,424.37 53,452.99 53,411.89 53,423.17 255.4K
08:51 53,425.63 53,461.76 53,423.96 53,439.18 146.1K
08:52 53,438.51 53,438.51 53,396.54 53,409.04 367.2K
08:53 53,408.76 53,417.60 53,387.43 53,414.38 562.4K
08:54 53,411.99 53,432.18 53,399.85 53,413.42 83.4K
08:55 53,412.96 53,425.99 53,399.40 53,408.39 157.3K
08:56 53,407.91 53,409.04 53,386.10 53,386.10 110.7K
08:57 53,384.74 53,403.27 53,384.74 53,393.66 92.6K
08:58 53,400.22 53,431.77 53,390.56 53,404.17 110.4K
08:59 53,398.15 53,398.15 53,339.54 53,340.95 113.8K
09:00 53,333.48 53,339.92 53,303.40 53,303.40 380.4K
09:01 53,309.93 53,328.45 53,281.40 53,304.30 357.8K
09:02 53,301.64 53,347.82 53,301.64 53,340.16 493.5K
09:03 53,327.85 53,340.13 53,308.83 53,324.13 134.9K
09:04 53,322.47 53,325.15 53,293.36 53,297.53 8,591.5K
09:05 53,294.99 53,336.17 53,294.99 53,312.89 181.4K
09:06 53,313.32 53,313.32 53,278.34 53,281.19 291.4K
09:07 53,279.17 53,308.50 53,273.88 53,298.52 1,529.3K
09:08 53,299.20 53,300.44 53,285.11 53,285.11 103.0K
09:09 53,280.58 53,306.35 53,268.88 53,285.88 294.0K
09:10 53,288.85 53,288.85 53,219.93 53,219.93 156.0K
09:11 53,219.52 53,283.84 53,219.52 53,283.84 152.0K
09:12 53,275.52 53,296.84 53,272.87 53,279.89 108.9K
09:13 53,280.62 53,354.18 53,257.65 53,326.50 144.3K
09:14 53,307.21 53,307.21 53,252.48 53,252.48 61.9K
09:15 53,253.20 53,253.20 53,222.74 53,235.22 94.4K
09:16 53,235.00 53,243.49 53,219.05 53,242.31 86.8K
09:17 53,241.59 53,243.47 53,216.81 53,232.92 158.0K
09:18 53,233.56 53,246.54 53,215.99 53,215.99 85.1K
09:19 53,208.02 53,208.43 53,153.54 53,153.54 237.2K
09:20 53,150.60 53,169.53 53,150.60 53,162.20 312.7K
09:21 53,157.56 53,170.53 53,156.20 53,170.53 119.5K
09:22 53,172.40 53,172.40 53,149.91 53,152.31 134.9K
09:23 53,153.67 53,174.60 53,143.22 53,160.43 137.9K
09:24 53,182.68 53,199.68 53,173.98 53,173.99 136.3K
09:25 53,177.57 53,188.84 53,165.53 53,167.30 118.5K
09:26 53,166.47 53,168.05 53,133.62 53,138.89 134.6K
09:27 53,131.07 53,138.89 53,117.33 53,120.50 136.8K
09:28 53,118.66 53,128.87 53,104.39 53,118.67 243.3K
09:29 53,109.07 53,110.80 53,091.29 53,093.91 139.2K
09:30 53,094.00 53,115.15 53,087.94 53,089.25 213.1K
09:31 53,092.04 53,107.05 53,086.29 53,107.05 229.1K
09:32 53,108.26 53,116.61 53,097.55 53,108.59 121.6K
09:33 53,104.80 53,132.44 53,104.80 53,130.83 80.9K
09:34 53,131.28 53,167.37 53,131.28 53,148.14 473.8K
09:35 53,145.35 53,145.35 53,118.81 53,124.30 205.8K
09:36 53,121.99 53,137.85 53,118.91 53,118.91 145.0K
09:37 53,111.91 53,122.69 53,099.06 53,100.43 173.4K
09:38 53,101.19 53,115.44 53,086.50 53,086.50 104.8K
09:39 53,090.98 53,093.70 53,062.46 53,083.32 123.2K
09:40 53,080.85 53,096.30 53,069.34 53,088.89 136.6K
09:41 53,088.29 53,088.29 53,065.08 53,074.56 150.7K
09:42 53,064.55 53,065.72 53,052.50 53,065.72 135.6K
09:43 53,064.35 53,083.63 53,064.35 53,075.10 221.2K
09:44 53,069.21 53,106.87 53,069.21 53,100.58 111.1K
09:45 53,095.87 53,126.98 53,093.97 53,121.01 221.2K
09:46 53,119.89 53,121.34 53,109.01 53,115.18 267.3K
09:47 53,115.52 53,122.53 53,113.94 53,117.59 190.4K
09:48 53,121.23 53,122.65 53,089.75 53,094.71 167.5K
09:49 53,096.61 53,114.30 53,094.67 53,109.98 339.7K
09:50 53,104.01 53,112.95 53,101.48 53,106.76 245.6K
09:51 53,107.24 53,112.30 53,099.22 53,099.22 238.8K
09:52 53,100.29 53,107.51 53,097.25 53,107.16 315.5K
09:53 53,108.60 53,115.03 53,091.23 53,099.16 208.7K
09:54 53,099.80 53,099.80 53,086.78 53,095.16 119.4K
09:55 53,098.00 53,107.21 53,081.33 53,082.10 229.1K
09:56 53,082.10 53,082.10 53,047.78 53,060.16 184.9K
09:57 53,059.17 53,063.08 53,033.73 53,033.73 91.5K
09:58 53,034.49 53,049.27 53,030.51 53,041.47 191.2K
09:59 53,034.93 53,052.19 53,021.15 53,037.79 133.7K
10:00 53,036.57 53,036.57 53,015.02 53,027.60 97.1K
10:01 53,027.45 53,029.78 53,017.99 53,018.36 121.6K
10:02 53,021.05 53,027.62 53,017.58 53,018.37 139.8K
10:03 53,019.14 53,032.06 53,018.01 53,031.72 81.7K
10:04 53,027.19 53,040.15 53,023.50 53,040.15 77.8K
10:05 53,039.66 53,054.12 53,020.39 53,020.39 177.5K
10:06 53,018.78 53,101.76 53,018.78 53,091.56 290.1K
10:07 53,125.86 53,125.86 53,114.33 53,124.88 135.8K
10:08 53,145.31 53,148.80 53,131.92 53,136.70 181.8K
10:09 53,164.59 53,164.59 53,138.83 53,142.61 195.4K
10:10 53,144.02 53,146.13 53,134.79 53,137.79 181.0K
10:11 53,138.59 53,152.13 53,135.14 53,152.13 137.6K
10:12 53,154.61 53,155.37 53,134.28 53,134.28 109.2K
10:13 53,135.43 53,141.07 53,123.42 53,128.33 129.0K
10:14 53,125.89 53,144.24 53,112.04 53,112.04 103.4K
10:15 53,112.36 53,139.41 53,106.23 53,139.03 136.9K
10:16 53,141.26 53,169.42 53,129.84 53,169.42 192.1K
10:17 53,164.77 53,165.99 53,156.37 53,156.37 118.8K
10:18 53,156.28 53,159.51 53,143.55 53,149.36 98.7K
10:19 53,150.62 53,157.72 53,140.11 53,141.68 105.5K
10:20 53,146.21 53,191.56 53,140.43 53,185.94 217.1K
10:21 53,177.30 53,180.11 53,168.33 53,175.66 97.4K
10:22 53,174.43 53,194.95 53,174.43 53,193.46 79.4K
10:23 53,188.49 53,222.23 53,180.62 53,222.03 143.9K
10:24 53,218.38 53,221.01 53,195.08 53,195.08 75.9K
10:25 53,194.41 53,216.66 53,182.19 53,216.59 522.0K
10:26 53,218.25 53,229.38 53,180.07 53,180.07 209.4K
10:27 53,167.67 53,192.15 53,162.52 53,182.18 395.2K
10:28 53,180.78 53,180.78 53,150.83 53,174.15 134.8K
10:29 53,167.45 53,177.16 53,143.45 53,143.45 91.4K
10:30 53,146.99 53,164.71 53,140.34 53,140.41 234.9K
10:31 53,135.30 53,135.30 53,115.69 53,126.04 277.9K
10:32 53,123.70 53,128.83 53,105.68 53,108.94 181.1K
10:33 53,082.47 53,097.56 53,075.24 53,090.94 276.7K
10:34 53,087.75 53,092.78 53,056.06 53,077.87 313.2K
10:35 53,072.28 53,073.03 53,002.82 53,045.70 360.9K
10:36 53,046.28 53,050.23 52,946.36 52,956.12 491.1K
10:37 52,957.99 53,004.32 52,954.21 52,983.90 340.9K
10:38 52,984.13 52,984.13 52,897.81 52,959.66 468.4K
10:39 52,957.18 52,959.88 52,945.67 52,945.67 57.4K
10:40 52,944.29 52,970.73 52,929.90 52,965.49 308.0K
10:41 52,966.44 52,979.59 52,945.90 52,974.01 154.5K
10:42 52,978.36 52,978.85 52,954.60 52,962.26 2,697.9K
10:43 52,963.00 52,965.64 52,942.27 52,942.36 312.2K
10:44 52,942.04 52,956.65 52,938.66 52,956.65 188.1K
10:45 52,966.08 52,975.25 52,950.99 52,950.99 238.2K
10:46 52,948.02 53,001.80 52,946.54 53,001.10 396.7K
10:47 53,003.01 53,003.01 52,980.91 52,980.91 121.5K
10:48 52,981.16 52,990.40 52,978.43 52,982.16 195.1K
10:49 52,982.28 53,010.78 52,975.22 53,003.85 297.5K
10:50 53,002.81 53,047.12 53,000.48 53,047.12 122.6K
10:51 53,046.94 53,049.18 53,028.55 53,043.74 117.7K
10:52 53,037.82 53,046.89 52,999.71 53,003.44 284.3K
10:53 53,011.48 53,016.40 52,993.02 53,007.46 264.5K
10:54 53,007.83 53,010.07 52,989.54 52,994.00 149.8K
10:55 52,996.02 53,029.68 52,992.95 53,016.59 192.4K
10:56 53,013.79 53,020.96 53,001.69 53,002.86 176.6K
10:57 53,000.40 53,006.43 52,988.14 52,994.45 154.1K
10:58 52,997.12 53,004.94 52,995.38 53,001.26 259.6K
10:59 52,998.86 53,005.09 52,985.92 52,985.92 173.1K
11:00 52,985.65 53,013.69 52,980.47 53,012.26 140.7K
11:01 53,011.87 53,021.48 53,006.03 53,006.21 185.7K
11:02 53,005.56 53,014.87 53,004.98 53,007.80 309.5K
11:03 53,006.73 53,013.43 53,006.56 53,011.35 328.0K
11:04 53,011.05 53,018.93 53,004.99 53,004.99 172.4K
11:05 53,003.21 53,020.29 53,002.54 53,020.29 1,664.7K
11:06 53,020.32 53,020.32 53,004.99 53,009.81 62.4K
11:07 53,005.89 53,020.56 53,003.24 53,020.56 269.9K
11:08 53,020.87 53,033.39 53,020.87 53,032.97 170.1K
11:09 53,032.81 53,033.78 53,011.44 53,011.44 104.7K
11:10 53,011.95 53,027.48 53,009.82 53,018.84 2,467.0K
11:11 53,022.06 53,024.05 53,008.00 53,015.11 332.9K
11:12 53,011.37 53,044.89 53,005.01 53,040.81 309.6K
11:13 53,040.72 53,040.72 53,011.63 53,035.69 2,331.8K
11:14 53,038.30 53,044.80 53,024.26 53,024.26 1,181.3K
11:15 53,024.45 53,039.97 53,024.45 53,036.46 384.0K
11:16 53,043.58 53,045.89 53,037.29 53,045.89 1,183.5K
11:17 53,046.00 53,053.07 53,045.66 53,045.66 337.1K
11:18 53,056.05 53,056.05 53,044.38 53,047.82 139.0K
11:19 53,047.38 53,047.38 53,035.75 53,037.39 627.5K
11:20 53,035.53 53,041.41 53,029.33 53,035.10 193.6K
11:21 53,039.21 53,043.63 52,992.44 52,992.44 133.1K
11:22 52,994.01 52,998.00 52,978.39 52,978.39 130.1K
11:23 52,981.11 52,986.25 52,976.97 52,977.80 204.6K
11:24 52,978.48 53,016.49 52,978.48 53,015.63 245.6K
11:25 53,016.78 53,026.12 53,008.23 53,021.35 125.9K
11:26 53,022.45 53,024.75 53,013.29 53,019.30 118.0K
11:27 53,018.80 53,018.80 52,991.34 52,991.64 525.3K
11:28 52,992.91 53,002.23 52,990.03 52,992.27 184.9K
11:29 52,992.50 52,993.45 52,984.48 52,992.28 165.8K
11:30 52,999.10 53,040.89 52,999.10 53,031.93 179.8K
11:31 53,031.15 53,045.63 53,028.60 53,041.04 296.5K
11:32 53,047.62 53,051.95 53,038.60 53,048.23 199.0K
11:33 53,054.70 53,060.74 53,041.07 53,060.56 162.2K
11:34 53,059.31 53,067.42 53,057.04 53,057.08 366.5K
11:35 53,063.21 53,067.08 53,049.69 53,054.35 214.8K
11:36 53,049.14 53,057.89 53,045.25 53,047.08 260.2K
11:37 53,045.47 53,067.16 53,045.47 53,063.72 638.9K
11:38 53,069.07 53,076.92 53,067.98 53,073.67 132.0K
11:39 53,073.17 53,083.21 53,068.00 53,077.59 270.1K
11:40 53,076.30 53,093.26 53,070.94 53,070.94 161.5K
11:41 53,075.97 53,089.97 53,065.96 53,077.15 136.3K
11:42 53,074.17 53,090.71 53,072.87 53,088.56 146.2K
11:43 53,089.13 53,097.96 53,081.58 53,093.76 98.0K
11:44 53,094.82 53,096.60 53,082.79 53,089.03 92.5K
11:45 53,082.61 53,088.66 53,078.30 53,079.92 118.1K
11:46 53,075.87 53,102.72 53,075.78 53,100.91 300.7K
11:47 53,107.28 53,129.00 53,105.89 53,129.00 166.1K
11:48 53,128.78 53,133.39 53,115.68 53,119.95 231.5K
11:49 53,112.48 53,116.74 53,091.62 53,108.04 175.5K
11:50 53,109.08 53,111.61 53,086.13 53,111.61 224.7K
11:51 53,113.29 53,133.75 53,113.29 53,120.33 220.5K
11:52 53,120.77 53,148.28 53,120.77 53,133.41 225.2K
11:53 53,130.76 53,133.85 53,125.34 53,128.14 153.0K
11:54 53,136.58 53,136.58 53,119.14 53,120.35 129.4K
11:55 53,119.43 53,136.45 53,119.43 53,136.45 170.5K
11:56 53,137.77 53,137.77 53,122.29 53,122.29 189.8K
11:57 53,121.88 53,132.26 53,103.12 53,127.49 184.3K
11:58 53,127.34 53,136.89 53,116.23 53,125.59 104.4K
11:59 53,122.38 53,129.76 53,115.39 53,125.29 260.3K
12:00 53,126.81 53,130.21 53,114.10 53,127.97 131.0K
12:01 53,124.28 53,135.72 53,117.91 53,121.41 197.6K
12:02 53,114.62 53,132.43 53,114.62 53,131.78 195.5K
12:03 53,123.65 53,171.83 53,123.65 53,171.83 389.2K
12:04 53,174.09 53,178.83 53,163.37 53,167.32 118.4K
12:05 53,167.81 53,194.06 53,166.14 53,194.06 124.6K
12:06 53,195.18 53,213.92 53,183.36 53,197.46 244.8K
12:07 53,204.98 53,204.98 53,175.08 53,175.08 740.1K
12:08 53,177.00 53,189.39 53,174.48 53,176.18 202.8K
12:09 53,172.80 53,183.04 53,169.95 53,175.35 164.3K
12:10 53,171.01 53,198.16 53,171.01 53,198.06 233.3K
12:11 53,197.55 53,209.15 53,174.59 53,196.94 490.2K
12:12 53,195.00 53,195.96 53,181.96 53,195.93 170.5K
12:13 53,197.12 53,197.82 53,170.23 53,171.35 387.3K
12:14 53,169.14 53,191.72 53,169.14 53,177.69 333.4K
12:15 53,172.61 53,233.22 53,172.61 53,223.70 390.2K
12:16 53,215.31 53,224.92 53,210.72 53,219.68 224.3K
12:17 53,214.63 53,232.67 53,214.63 53,232.67 124.7K
12:18 53,238.06 53,239.47 53,223.72 53,235.92 122.1K
12:19 53,226.42 53,248.04 53,226.42 53,248.04 144.4K
12:20 53,237.57 53,270.64 53,232.71 53,268.85 572.6K
12:21 53,265.57 53,280.96 53,239.96 53,239.96 233.0K
12:22 53,241.22 53,250.71 53,216.87 53,223.04 251.0K
12:23 53,224.49 53,276.88 53,221.77 53,266.13 300.0K
12:24 53,268.62 53,289.27 53,243.20 53,285.21 251.1K
12:25 53,279.16 53,309.80 53,279.16 53,287.80 391.4K
12:26 53,292.05 53,316.38 53,292.05 53,304.88 118.2K
12:27 53,307.62 53,307.62 53,240.68 53,263.09 353.8K
12:28 53,251.07 53,258.64 53,218.06 53,242.70 290.3K
12:29 53,245.41 53,264.75 53,239.73 53,240.81 599.3K
12:30 53,259.20 53,277.13 53,247.58 53,262.20 202.0K
12:31 53,262.28 53,273.43 53,235.72 53,244.32 320.1K
12:32 53,250.65 53,262.98 53,245.33 53,257.69 196.3K
12:33 53,257.84 53,281.70 53,247.80 53,277.37 316.2K
12:34 53,279.71 53,282.76 53,268.65 53,275.35 153.9K
12:35 53,274.98 53,296.51 53,269.49 53,280.61 257.9K
12:36 53,280.42 53,322.48 53,279.26 53,322.48 213.1K
12:37 53,324.09 53,330.75 53,295.05 53,295.05 379.3K
12:38 53,290.24 53,301.70 53,284.10 53,284.10 203.0K
12:39 53,280.46 53,301.85 53,280.46 53,287.91 270.0K
12:40 53,287.52 53,313.75 53,276.96 53,313.75 174.3K
12:41 53,312.81 53,334.21 53,310.55 53,332.29 187.5K
12:42 53,333.79 53,348.89 53,331.45 53,344.43 211.9K
12:43 53,341.23 53,352.15 53,314.79 53,346.64 191.7K
12:44 53,339.25 53,368.77 53,332.01 53,363.37 726.5K
12:45 53,362.70 53,362.73 53,340.24 53,345.22 303.5K
12:46 53,344.42 53,351.78 53,314.36 53,318.54 283.9K
12:47 53,315.90 53,324.73 53,309.63 53,319.18 223.5K
12:48 53,326.08 53,331.12 53,310.12 53,311.17 335.0K
12:49 53,309.89 53,313.62 53,297.69 53,313.62 188.4K
12:50 53,313.51 53,337.49 53,311.06 53,330.46 306.8K
12:51 53,321.34 53,344.85 53,321.34 53,327.30 319.5K
12:52 53,319.45 53,326.61 53,316.15 53,316.15 274.9K
12:53 53,316.04 53,324.97 53,309.32 53,320.69 270.3K
12:54 53,323.43 53,329.24 53,307.68 53,323.77 248.8K
12:55 53,319.36 53,331.73 53,319.36 53,330.34 304.9K
12:56 53,322.67 53,346.55 53,322.67 53,346.55 229.4K
12:57 53,347.32 53,347.32 53,324.29 53,339.03 272.5K
12:58 53,338.09 53,339.53 53,323.25 53,334.17 298.7K
12:59 53,329.92 53,336.44 53,325.90 53,327.99 1,362.3K
13:00 53,329.87 53,331.51 53,320.53 53,320.53 188.6K
13:01 53,311.41 53,322.40 53,311.41 53,316.39 287.2K
13:02 53,320.61 53,322.99 53,290.71 53,296.03 226.9K
13:03 53,285.80 53,308.41 53,282.45 53,283.35 309.4K
13:04 53,283.05 53,289.85 53,254.78 53,262.88 163.2K
13:05 53,257.31 53,261.62 53,248.39 53,248.61 150.8K
13:06 53,245.22 53,245.22 53,224.86 53,236.58 190.8K
13:07 53,235.78 53,248.62 53,223.40 53,247.65 3,303.5K
13:08 53,238.28 53,253.04 53,227.70 53,236.54 3,432.3K
13:09 53,234.61 53,234.92 53,213.06 53,219.59 345.8K
13:10 53,218.58 53,254.66 53,218.58 53,228.14 241.0K
13:11 53,221.46 53,221.46 53,184.89 53,200.19 353.0K
13:12 53,202.00 53,207.45 53,168.48 53,185.17 502.1K
13:13 53,179.01 53,196.20 53,159.56 53,166.16 309.3K
13:14 53,163.85 53,167.46 53,146.13 53,152.40 417.3K
13:15 53,143.31 53,143.31 53,114.14 53,116.33 672.8K
13:16 53,118.45 53,121.17 53,110.92 53,117.05 134.2K
13:17 53,123.28 53,150.52 53,093.94 53,101.43 399.1K
13:18 53,102.91 53,131.77 53,077.63 53,093.74 310.2K
13:19 53,092.65 53,106.72 53,077.88 53,084.06 195.1K
13:20 53,085.60 53,143.59 53,052.22 53,052.22 176.5K
13:21 53,054.59 53,058.77 53,032.00 53,045.74 297.8K
13:22 53,048.65 53,085.03 53,048.65 53,084.54 712.8K
13:23 53,086.73 53,111.80 53,075.53 53,090.73 843.0K
13:24 53,085.99 53,091.18 53,025.16 53,046.33 891.3K
13:25 53,047.09 53,057.71 53,041.45 53,046.61 144.6K
13:26 53,043.61 53,080.98 53,043.61 53,069.69 415.4K
13:27 53,079.37 53,108.25 53,079.37 53,098.76 405.4K
13:28 53,107.25 53,119.95 53,103.49 53,106.09 353.8K
13:29 53,107.27 53,136.50 53,107.27 53,130.62 336.9K
13:30 53,137.28 53,153.45 53,135.22 53,153.45 444.6K
13:31 53,156.67 53,159.77 53,127.07 53,142.01 224.9K
13:32 53,138.33 53,157.29 53,132.40 53,157.29 140.8K
13:33 53,148.15 53,166.85 53,146.76 53,165.76 364.5K
13:34 53,157.48 53,176.62 53,151.25 53,176.62 140.1K
13:35 53,179.75 53,179.91 53,162.69 53,179.91 608.1K
13:36 53,182.10 53,196.16 53,168.91 53,188.43 176.6K
13:37 53,193.90 53,222.26 53,178.05 53,219.45 365.6K
13:38 53,220.59 53,220.59 53,191.10 53,196.44 193.6K
13:39 53,203.82 53,219.35 53,197.23 53,201.55 275.8K
13:40 53,202.38 53,217.45 53,185.86 53,217.45 292.3K
13:41 53,218.26 53,234.72 53,208.31 53,230.75 242.5K
13:42 53,230.91 53,230.91 53,215.52 53,230.30 158.4K
13:43 53,222.51 53,239.28 53,222.24 53,229.04 901.4K
13:44 53,224.83 53,236.66 53,224.83 53,227.17 169.1K
13:45 53,210.60 53,213.72 53,182.10 53,196.56 1,258.7K
13:46 53,195.70 53,212.98 53,195.70 53,201.57 180.5K
13:47 53,202.52 53,205.16 53,193.20 53,196.56 160.1K
13:48 53,197.80 53,204.62 53,180.50 53,189.18 123.8K
13:49 53,187.40 53,206.35 53,187.40 53,199.45 339.6K
13:50 53,200.95 53,204.79 53,185.59 53,194.61 234.1K
13:51 53,198.91 53,204.02 53,191.91 53,204.02 246.1K
13:52 53,197.16 53,197.16 53,181.26 53,181.26 161.3K
13:53 53,178.83 53,188.14 53,170.85 53,170.85 281.7K
13:54 53,180.51 53,195.39 53,169.76 53,195.39 257.7K
13:55 53,197.09 53,197.91 53,182.17 53,187.59 210.9K
13:56 53,183.22 53,183.22 53,172.75 53,181.96 348.0K
13:57 53,181.30 53,190.69 53,176.91 53,189.00 441.8K
13:58 53,187.84 53,190.61 53,183.71 53,184.83 230.3K
13:59 53,185.82 53,185.82 53,161.44 53,179.84 259.6K
14:00 53,176.85 53,208.28 53,175.49 53,207.46 332.1K
14:01 53,207.56 53,221.83 53,195.29 53,210.47 222.5K
14:02 53,204.18 53,209.84 53,185.20 53,200.41 351.5K
14:03 53,196.03 53,210.93 53,195.25 53,204.37 480.9K
14:04 53,208.51 53,208.51 53,183.72 53,183.72 271.8K
14:05 53,179.87 53,185.54 53,178.95 53,180.12 174.7K
14:06 53,180.57 53,182.81 53,164.61 53,169.31 201.5K
14:07 53,169.78 53,186.30 53,168.16 53,182.81 2,220.4K
14:08 53,179.15 53,192.22 53,179.15 53,191.31 341.1K
14:09 53,195.40 53,195.40 53,180.70 53,185.52 160.6K
14:10 53,174.73 53,180.86 53,162.91 53,167.64 181.5K
14:11 53,167.47 53,168.72 53,152.66 53,152.66 229.6K
14:12 53,154.84 53,169.46 53,153.11 53,162.24 407.4K
14:13 53,160.71 53,173.38 53,147.61 53,173.38 220.4K
14:14 53,168.32 53,170.99 53,152.18 53,153.70 179.8K
14:15 53,156.01 53,156.01 53,142.88 53,151.58 221.3K
14:16 53,150.41 53,150.98 53,137.86 53,145.10 187.9K
14:17 53,139.53 53,171.78 53,137.65 53,171.78 276.4K
14:18 53,164.48 53,181.03 53,160.05 53,160.05 287.4K
14:19 53,165.07 53,190.05 53,153.73 53,177.67 361.7K
14:20 53,175.81 53,184.62 53,175.81 53,179.64 360.0K
14:21 53,175.86 53,183.17 53,163.07 53,176.58 600.7K
14:22 53,181.24 53,181.24 53,163.07 53,165.04 531.6K
14:23 53,165.66 53,188.66 53,164.12 53,188.66 406.3K
14:24 53,181.42 53,187.92 53,170.72 53,170.72 354.5K
14:25 53,172.74 53,186.96 53,169.43 53,183.43 301.8K
14:26 53,179.49 53,182.19 53,166.65 53,172.30 280.0K
14:27 53,171.26 53,175.23 53,162.71 53,172.64 215.8K
14:28 53,174.08 53,175.35 53,165.87 53,170.56 337.7K
14:29 53,170.33 53,170.33 53,141.80 53,157.42 232.5K
14:30 53,158.49 53,196.31 53,158.49 53,192.61 500.4K
14:31 53,192.57 53,196.12 53,169.85 53,169.85 483.9K
14:32 53,172.59 53,181.42 53,166.22 53,176.72 547.5K
14:33 53,178.46 53,186.22 53,171.29 53,181.61 307.6K
14:34 53,175.10 53,188.63 53,175.10 53,183.28 379.3K
14:35 53,184.03 53,187.52 53,163.96 53,168.92 401.1K
14:36 53,170.54 53,179.27 53,158.52 53,179.27 858.7K
14:37 53,181.35 53,181.35 53,165.97 53,170.62 401.3K
14:38 53,169.92 53,171.35 53,138.56 53,143.09 829.5K
14:39 53,135.83 53,152.30 53,101.73 53,101.73 678.9K
14:40 53,104.75 53,107.20 53,078.16 53,078.63 1,188.6K
14:41 53,081.26 53,081.26 53,045.67 53,048.01 1,013.2K
14:42 53,045.38 53,045.38 53,022.97 53,044.99 1,077.2K
14:43 53,035.40 53,047.60 53,027.86 53,039.04 1,286.5K
14:44 53,038.03 53,044.77 53,030.23 53,034.20 1,157.8K
14:45 53,030.56 53,036.69 53,018.11 53,033.87 1,216.4K
14:46 53,029.76 53,038.29 53,022.84 53,033.97 942.3K
14:47 53,036.26 53,049.74 53,025.48 53,037.56 1,193.1K
14:48 53,029.88 53,029.88 53,018.14 53,025.37 1,278.5K
14:49 53,020.86 53,032.15 53,009.38 53,032.15 1,186.1K
14:50 53,033.63 53,066.58 53,028.44 53,065.80 1,214.5K
14:51 53,070.67 53,071.89 53,045.08 53,047.02 1,424.4K
14:52 53,038.24 53,049.87 53,038.24 53,044.64 1,016.5K
14:53 53,040.21 53,047.51 53,033.75 53,044.00 1,296.0K
14:54 53,039.98 53,060.17 53,038.12 53,055.77 1,440.0K
14:55 53,058.10 53,100.78 53,042.70 53,100.78 1,403.5K
14:56 53,101.70 53,112.69 53,097.28 53,098.58 2,051.0K
14:57 53,098.11 53,106.28 53,093.05 53,106.28 1,410.1K
14:58 53,100.46 53,100.46 53,062.10 53,062.10 1,811.5K
14:59 53,077.48 53,130.50 53,039.34 53,075.50 74,090.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available