S&P/BMV IPC

MXX
🏛️ mexico →
61,984.43
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:30 52,021.10 52,021.10 51,811.71 51,814.66 262.1K
07:31 51,829.30 51,886.32 51,818.59 51,884.77 23.2K
07:32 51,884.77 51,899.60 51,860.57 51,899.60 34.8K
07:33 51,894.85 51,950.43 51,894.85 51,933.21 46.2K
07:34 51,933.21 51,972.66 51,905.57 51,922.07 84.7K
07:35 51,886.38 52,001.96 51,886.38 51,969.56 31.3K
07:36 51,969.51 52,122.91 51,969.51 52,117.57 40.2K
07:37 52,126.08 52,168.19 52,114.03 52,122.48 25.4K
07:38 52,126.53 52,191.65 52,126.53 52,185.95 41.3K
07:39 52,187.22 52,194.90 52,175.39 52,194.90 37.0K
07:40 52,197.94 52,218.80 52,183.91 52,218.80 58.6K
07:41 52,225.99 52,233.90 52,214.30 52,214.66 65.9K
07:42 52,218.86 52,226.22 52,195.68 52,195.68 28.0K
07:43 52,202.46 52,252.26 52,202.46 52,252.26 44.0K
07:44 52,245.43 52,245.69 52,200.07 52,218.06 39.9K
07:45 52,214.91 52,214.91 52,171.14 52,188.34 27.7K
07:46 52,187.29 52,187.75 52,151.65 52,162.75 24.9K
07:47 52,162.33 52,206.30 52,162.33 52,206.26 1,034.9K
07:48 52,196.80 52,224.81 52,186.86 52,186.86 68.3K
07:49 52,180.59 52,195.07 52,180.59 52,187.48 66.2K
07:50 52,185.18 52,185.18 52,135.84 52,137.40 24.2K
07:51 52,136.40 52,155.62 52,125.48 52,142.19 38.3K
07:52 52,143.89 52,143.89 52,087.64 52,093.03 215.6K
07:53 52,093.77 52,136.98 52,093.77 52,136.98 31.2K
07:54 52,148.04 52,158.18 52,114.51 52,115.55 72.0K
07:55 52,126.38 52,136.61 52,122.51 52,122.79 24.3K
07:56 52,147.80 52,165.77 52,136.77 52,163.76 37.6K
07:57 52,167.31 52,168.29 52,125.54 52,125.54 94.8K
07:58 52,128.73 52,150.23 52,103.16 52,106.32 80.1K
07:59 52,104.51 52,124.87 52,093.52 52,093.52 50.2K
08:00 52,103.47 52,169.18 52,096.58 52,169.18 92.5K
08:01 52,167.77 52,181.39 52,118.03 52,137.93 149.0K
08:02 52,141.48 52,141.48 52,109.06 52,117.97 73.2K
08:03 52,126.60 52,126.83 52,081.00 52,126.16 364.8K
08:04 52,124.00 52,126.54 52,087.25 52,104.42 86.0K
08:05 52,104.63 52,122.98 52,077.31 52,105.28 68.1K
08:06 52,108.85 52,142.26 52,088.33 52,110.51 53.3K
08:07 52,112.93 52,115.25 52,097.53 52,100.32 53.8K
08:08 52,100.22 52,116.89 52,095.23 52,105.85 100.0K
08:09 52,107.53 52,119.39 52,105.47 52,118.27 222.5K
08:10 52,125.04 52,125.04 52,068.93 52,081.25 52.5K
08:11 52,082.33 52,098.02 52,081.09 52,094.34 100.0K
08:12 52,096.79 52,133.53 52,096.79 52,122.51 54.1K
08:13 52,123.35 52,134.72 52,113.50 52,117.89 544.9K
08:14 52,118.02 52,166.65 52,108.78 52,164.33 155.6K
08:15 52,170.28 52,257.65 52,170.28 52,257.65 339.5K
08:16 52,243.65 52,252.75 52,235.01 52,235.81 249.2K
08:17 52,236.73 52,253.26 52,230.00 52,230.00 40.9K
08:18 52,230.55 52,236.43 52,221.70 52,225.49 103.0K
08:19 52,222.18 52,237.58 52,221.67 52,236.82 162.6K
08:20 52,232.97 52,252.82 52,232.97 52,250.80 115.1K
08:21 52,250.90 52,250.90 52,226.34 52,237.93 235.3K
08:22 52,236.09 52,241.48 52,203.14 52,209.90 60.3K
08:23 52,189.03 52,207.29 52,182.25 52,182.25 102.5K
08:24 52,176.21 52,176.21 52,157.22 52,157.22 63.3K
08:25 52,157.22 52,173.19 52,148.95 52,173.19 47.4K
08:26 52,171.68 52,188.46 52,170.62 52,179.21 64.2K
08:27 52,179.98 52,182.99 52,167.89 52,170.61 150.9K
08:28 52,171.65 52,179.52 52,148.25 52,148.25 60.5K
08:29 52,153.73 52,168.41 52,145.02 52,164.92 60.8K
08:30 52,164.10 52,184.33 52,155.19 52,156.41 45.8K
08:31 52,168.29 52,177.07 52,146.91 52,172.15 50.4K
08:32 52,172.79 52,175.34 52,134.92 52,144.54 185.5K
08:33 52,144.54 52,188.38 52,130.02 52,188.20 129.6K
08:34 52,176.38 52,176.53 52,134.18 52,147.10 201.7K
08:35 52,143.48 52,149.11 52,114.06 52,115.92 89.4K
08:36 52,113.70 52,137.86 52,102.98 52,118.98 132.7K
08:37 52,121.20 52,147.29 52,121.20 52,147.29 58.3K
08:38 52,145.16 52,149.90 52,124.15 52,139.06 48.4K
08:39 52,138.22 52,144.99 52,123.24 52,136.69 36.2K
08:40 52,136.38 52,160.88 52,136.09 52,144.51 98.3K
08:41 52,144.51 52,162.49 52,140.17 52,162.44 80.5K
08:42 52,164.44 52,188.32 52,157.61 52,188.32 53.3K
08:43 52,189.46 52,200.06 52,188.60 52,196.97 265.8K
08:44 52,195.30 52,201.44 52,181.67 52,199.32 78.3K
08:45 52,199.83 52,201.15 52,165.07 52,175.09 158.2K
08:46 52,180.64 52,191.46 52,172.90 52,187.43 499.9K
08:47 52,187.96 52,192.19 52,181.01 52,181.01 48.8K
08:48 52,176.82 52,176.82 52,146.23 52,161.16 85.7K
08:49 52,154.39 52,165.78 52,136.71 52,161.57 49.9K
08:50 52,157.44 52,168.43 52,134.40 52,135.62 103.6K
08:51 52,136.97 52,162.19 52,131.81 52,160.43 61.5K
08:52 52,161.13 52,161.13 52,134.14 52,134.14 59.0K
08:53 52,132.91 52,177.60 52,130.65 52,177.35 116.6K
08:54 52,177.60 52,178.36 52,166.86 52,170.40 53.3K
08:55 52,168.22 52,168.22 52,124.73 52,131.41 90.1K
08:56 52,146.81 52,172.42 52,145.80 52,161.21 127.9K
08:57 52,163.47 52,177.91 52,147.56 52,147.56 127.3K
08:58 52,141.70 52,161.34 52,107.40 52,107.40 183.4K
08:59 52,098.58 52,112.91 52,075.91 52,075.97 327.6K
09:00 52,077.43 52,124.55 52,068.54 52,113.12 204.3K
09:01 52,123.26 52,124.00 52,098.66 52,122.40 83.4K
09:02 52,121.56 52,132.65 52,087.28 52,118.62 155.3K
09:03 52,123.89 52,123.89 52,101.06 52,111.69 77.8K
09:04 52,112.97 52,112.97 52,086.55 52,108.46 113.7K
09:05 52,118.15 52,128.28 52,112.64 52,128.28 95.7K
09:06 52,128.16 52,128.16 52,099.57 52,109.34 55.3K
09:07 52,109.34 52,129.66 52,109.34 52,128.46 83.6K
09:08 52,128.21 52,130.67 52,071.72 52,099.53 974.2K
09:09 52,096.07 52,108.02 52,087.21 52,087.21 191.8K
09:10 52,089.54 52,093.66 52,040.14 52,040.14 92.0K
09:11 52,050.26 52,094.76 52,031.98 52,088.75 136.3K
09:12 52,084.84 52,103.80 52,081.75 52,081.75 119.9K
09:13 52,075.81 52,081.88 52,035.21 52,045.01 1,407.3K
09:14 52,054.58 52,060.03 52,042.74 52,055.42 60.5K
09:15 52,061.69 52,061.69 52,019.24 52,019.24 61.8K
09:16 52,027.61 52,042.81 52,001.74 52,018.78 33.2K
09:17 52,021.57 52,035.32 52,021.17 52,023.11 111.2K
09:18 52,022.91 52,054.76 52,022.91 52,050.40 106.1K
09:19 52,059.59 52,077.23 52,058.47 52,075.72 151.6K
09:20 52,066.18 52,079.20 52,065.37 52,067.46 64.1K
09:21 52,068.58 52,076.42 52,037.10 52,057.83 147.6K
09:22 52,055.93 52,067.34 52,046.05 52,046.35 47.7K
09:23 52,052.63 52,052.63 52,019.30 52,019.79 102.2K
09:24 52,017.86 52,037.52 52,017.86 52,031.76 61.3K
09:25 52,033.34 52,043.97 52,031.93 52,038.22 112.8K
09:26 52,038.97 52,042.80 52,022.94 52,024.32 64.1K
09:27 52,023.79 52,052.96 52,023.03 52,052.15 475.6K
09:28 52,041.00 52,041.00 52,001.05 52,001.05 77.6K
09:29 52,000.58 52,007.85 51,995.45 51,995.45 41.8K
09:30 51,992.14 52,007.24 51,985.43 52,006.56 138.1K
09:31 52,008.29 52,039.20 52,008.29 52,038.37 62.6K
09:32 52,040.45 52,088.27 52,035.81 52,068.13 154.3K
09:33 52,070.02 52,096.18 52,059.94 52,086.34 100.5K
09:34 52,085.16 52,099.74 52,078.59 52,099.74 235.5K
09:35 52,101.87 52,104.74 52,071.66 52,071.77 65.2K
09:36 52,071.82 52,071.82 52,056.27 52,056.62 104.8K
09:37 52,058.64 52,067.47 52,053.85 52,067.47 93.3K
09:38 52,058.56 52,069.57 52,054.96 52,060.34 58.6K
09:39 52,059.91 52,069.53 52,047.65 52,057.80 118.4K
09:40 52,060.66 52,064.35 52,046.61 52,046.61 68.1K
09:41 52,048.39 52,055.31 52,043.44 52,049.78 102.5K
09:42 52,048.50 52,048.50 52,029.23 52,031.00 63.1K
09:43 52,029.29 52,030.95 52,020.63 52,020.63 59.0K
09:44 52,022.63 52,069.09 52,022.63 52,067.43 114.6K
09:45 52,065.52 52,075.78 52,061.34 52,061.97 194.4K
09:46 52,060.07 52,060.07 52,037.72 52,045.20 230.5K
09:47 52,044.91 52,045.06 52,032.50 52,034.58 387.6K
09:48 52,034.45 52,034.99 52,018.74 52,019.14 135.1K
09:49 52,021.40 52,025.86 51,996.14 52,017.93 190.0K
09:50 52,011.27 52,020.68 52,010.64 52,014.12 379.6K
09:51 52,015.06 52,023.94 52,013.82 52,023.94 101.9K
09:52 52,027.32 52,049.76 52,027.32 52,049.76 127.3K
09:53 52,047.27 52,057.55 52,046.86 52,054.34 71.3K
09:54 52,055.78 52,082.88 52,055.78 52,075.45 92.9K
09:55 52,074.11 52,094.17 52,073.92 52,077.03 66.4K
09:56 52,073.95 52,075.79 52,028.95 52,035.25 163.2K
09:57 52,045.40 52,055.64 52,044.19 52,051.63 89.0K
09:58 52,049.54 52,059.74 52,033.90 52,038.90 104.3K
09:59 52,037.12 52,060.75 52,034.31 52,043.55 120.1K
10:00 52,037.79 52,061.06 52,037.30 52,061.06 46.5K
10:01 52,060.07 52,062.70 52,048.60 52,049.53 76.6K
10:02 52,053.74 52,053.74 52,035.39 52,035.39 90.4K
10:03 52,034.12 52,062.31 52,034.12 52,062.31 75.1K
10:04 52,061.97 52,065.22 52,050.72 52,058.77 67.9K
10:05 52,053.90 52,053.90 52,038.83 52,038.83 57.4K
10:06 52,036.02 52,036.30 52,002.40 52,005.80 100.5K
10:07 52,002.55 52,026.84 52,002.55 52,026.84 156.4K
10:08 52,022.62 52,022.62 52,007.17 52,007.22 107.5K
10:09 52,007.01 52,047.14 52,006.52 52,043.23 83.0K
10:10 52,048.09 52,055.41 52,042.95 52,055.29 92.0K
10:11 52,050.28 52,072.34 52,049.93 52,066.86 62.7K
10:12 52,066.12 52,072.96 52,062.98 52,067.44 117.8K
10:13 52,071.37 52,074.45 52,052.76 52,071.76 112.1K
10:14 52,071.44 52,079.79 52,069.46 52,079.41 80.0K
10:15 52,075.58 52,075.58 52,025.50 52,039.36 224.1K
10:16 52,039.46 52,054.91 52,023.82 52,023.82 66.8K
10:17 52,027.01 52,050.75 52,020.17 52,050.75 56.5K
10:18 52,050.75 52,053.00 52,045.65 52,052.02 65.4K
10:19 52,051.77 52,124.32 52,051.77 52,124.32 268.9K
10:20 52,127.19 52,127.19 52,086.51 52,089.23 269.2K
10:21 52,090.40 52,096.74 52,082.53 52,082.53 85.3K
10:22 52,083.25 52,100.57 52,082.14 52,097.97 373.5K
10:23 52,095.52 52,097.21 52,082.33 52,087.26 126.0K
10:24 52,086.95 52,088.98 52,071.16 52,075.62 122.5K
10:25 52,071.68 52,071.68 52,064.26 52,067.31 144.1K
10:26 52,068.76 52,079.82 52,050.99 52,051.83 333.3K
10:27 52,052.81 52,059.02 52,034.61 52,041.16 217.9K
10:28 52,039.28 52,039.74 52,028.81 52,029.64 355.5K
10:29 52,027.81 52,038.89 52,025.10 52,036.08 96.3K
10:30 52,033.82 52,045.11 52,030.43 52,039.13 417.3K
10:31 52,037.22 52,061.51 52,030.00 52,061.51 229.0K
10:32 52,058.79 52,097.73 52,054.78 52,090.43 289.5K
10:33 52,090.22 52,102.07 52,085.51 52,090.61 87.3K
10:34 52,090.67 52,094.30 52,082.61 52,094.30 150.2K
10:35 52,108.39 52,136.39 52,108.39 52,136.39 270.5K
10:36 52,134.28 52,143.00 52,090.10 52,121.27 174.6K
10:37 52,120.55 52,126.37 52,118.85 52,126.37 372.5K
10:38 52,128.77 52,161.00 52,128.77 52,154.22 709.5K
10:39 52,153.84 52,209.26 52,153.74 52,203.66 336.6K
10:40 52,203.66 52,248.39 52,200.94 52,235.17 403.8K
10:41 52,234.12 52,242.22 52,226.95 52,232.70 96.9K
10:42 52,237.85 52,257.51 52,231.42 52,239.50 186.8K
10:43 52,233.12 52,237.35 52,224.64 52,227.47 92.3K
10:44 52,227.14 52,238.99 52,222.33 52,237.28 132.6K
10:45 52,242.23 52,244.53 52,217.67 52,221.81 380.1K
10:46 52,218.28 52,218.28 52,143.96 52,163.08 758.0K
10:47 52,164.58 52,164.58 52,108.77 52,110.08 329.6K
10:48 52,106.79 52,115.18 52,102.65 52,107.36 211.9K
10:49 52,106.99 52,110.37 52,089.47 52,090.90 111.8K
10:50 52,088.43 52,102.93 52,087.89 52,100.32 94.2K
10:51 52,100.54 52,109.80 52,098.22 52,105.76 99.5K
10:52 52,109.77 52,109.77 52,090.85 52,095.25 207.8K
10:53 52,094.66 52,114.66 52,082.54 52,097.43 187.5K
10:54 52,097.59 52,098.02 52,055.99 52,059.57 184.0K
10:55 52,059.03 52,059.03 52,046.87 52,057.00 72.1K
10:56 52,057.13 52,057.13 52,036.41 52,042.87 257.5K
10:57 52,042.90 52,053.47 52,038.32 52,049.39 291.6K
10:58 52,062.14 52,084.81 52,059.58 52,083.19 195.4K
10:59 52,077.22 52,114.30 52,077.22 52,108.19 392.9K
11:00 52,101.41 52,119.19 52,094.64 52,102.03 662.8K
11:01 52,104.28 52,106.52 52,092.57 52,096.92 493.4K
11:02 52,091.15 52,094.38 52,074.85 52,081.62 154.9K
11:03 52,085.40 52,085.40 52,034.88 52,036.02 3,211.8K
11:04 52,030.48 52,069.09 52,024.98 52,065.79 325.9K
11:05 52,081.39 52,081.39 52,058.36 52,062.48 244.7K
11:06 52,058.23 52,066.58 52,045.59 52,045.59 150.1K
11:07 52,033.76 52,047.39 52,019.33 52,025.43 180.7K
11:08 52,026.16 52,027.04 51,996.96 52,013.74 128.2K
11:09 52,022.24 52,034.36 52,015.16 52,034.27 152.8K
11:10 52,034.18 52,040.58 52,024.73 52,038.25 157.4K
11:11 52,035.90 52,042.34 52,027.37 52,042.34 153.9K
11:12 52,042.34 52,056.51 52,038.58 52,043.00 243.0K
11:13 52,042.13 52,045.73 52,010.45 52,018.96 150.2K
11:14 52,019.18 52,036.13 52,019.02 52,034.92 76.5K
11:15 52,038.43 52,065.60 52,024.49 52,053.42 187.0K
11:16 52,055.61 52,076.56 52,055.61 52,063.10 550.3K
11:17 52,064.92 52,071.00 52,051.13 52,056.78 152.4K
11:18 52,059.85 52,075.19 52,034.14 52,042.94 119.8K
11:19 52,045.58 52,056.24 52,040.93 52,053.17 130.5K
11:20 52,051.78 52,057.22 52,019.87 52,037.87 979.6K
11:21 52,030.53 52,039.68 52,021.80 52,036.09 74.6K
11:22 52,036.17 52,036.71 52,026.45 52,027.24 131.3K
11:23 52,026.78 52,028.67 52,016.84 52,018.26 486.4K
11:24 52,018.33 52,018.54 51,983.35 51,983.35 99.4K
11:25 51,978.66 51,990.31 51,978.66 51,985.59 103.0K
11:26 51,988.13 51,988.95 51,960.38 51,966.03 116.7K
11:27 51,965.30 51,969.09 51,963.89 51,965.64 91.0K
11:28 51,964.73 51,967.74 51,937.28 51,937.28 118.7K
11:29 51,938.20 51,953.40 51,937.85 51,953.40 152.4K
11:30 51,951.32 51,991.34 51,948.91 51,955.56 125.0K
11:31 51,957.31 51,960.08 51,950.74 51,951.25 219.7K
11:32 51,950.17 51,951.68 51,913.05 51,929.15 127.2K
11:33 51,924.57 51,933.05 51,921.81 51,922.13 125.8K
11:34 51,919.72 51,949.63 51,919.72 51,947.33 139.4K
11:35 51,946.25 51,951.10 51,935.04 51,938.83 134.3K
11:36 51,937.19 51,937.19 51,880.27 51,894.42 428.5K
11:37 51,894.82 51,898.53 51,874.51 51,893.77 105.1K
11:38 51,892.93 51,892.93 51,870.70 51,891.78 95.4K
11:39 51,881.40 51,888.97 51,877.42 51,877.42 528.5K
11:40 51,878.77 51,886.04 51,871.12 51,882.39 254.7K
11:41 51,882.32 51,882.32 51,854.13 51,854.13 111.0K
11:42 51,860.15 51,860.36 51,827.35 51,832.95 472.2K
11:43 51,828.93 51,837.19 51,821.67 51,821.67 295.6K
11:44 51,823.70 51,837.39 51,823.70 51,827.58 216.4K
11:45 51,832.30 51,840.30 51,827.48 51,840.30 73.6K
11:46 51,840.57 51,843.92 51,798.70 51,798.70 233.3K
11:47 51,807.30 51,835.33 51,807.30 51,832.75 1,694.2K
11:48 51,827.97 51,863.95 51,827.97 51,843.76 96.0K
11:49 51,844.98 51,869.43 51,844.98 51,866.68 213.5K
11:50 51,873.02 51,880.33 51,862.70 51,876.62 1,298.6K
11:51 51,873.12 51,888.62 51,859.81 51,886.23 213.5K
11:52 51,885.76 51,909.92 51,885.76 51,905.87 2,125.8K
11:53 51,906.15 51,933.02 51,897.98 51,924.41 81.5K
11:54 51,921.81 51,941.52 51,896.95 51,941.52 0.0K
11:55 51,933.62 51,939.86 51,914.13 51,921.83 3,436.3K
11:56 51,921.84 51,948.20 51,919.86 51,928.98 351.1K
11:57 51,929.40 51,945.36 51,928.83 51,930.86 116.9K
11:58 51,916.16 51,932.06 51,911.21 51,912.79 137.7K
11:59 51,914.26 51,925.92 51,902.85 51,913.48 377.7K
12:00 51,907.44 51,917.98 51,902.35 51,913.13 263.6K
12:01 51,916.21 51,942.35 51,912.18 51,942.35 84.0K
12:02 51,942.11 51,944.47 51,930.87 51,934.31 286.8K
12:03 51,937.34 51,962.32 51,934.23 51,960.75 147.8K
12:04 51,961.71 51,967.25 51,954.19 51,967.25 295.0K
12:05 51,968.89 51,996.36 51,962.77 51,996.10 409.3K
12:06 51,998.56 52,001.59 51,985.53 52,001.59 479.9K
12:07 51,999.90 52,013.69 51,985.09 52,010.15 105.5K
12:08 52,011.35 52,048.38 52,009.04 52,048.38 378.1K
12:09 52,048.56 52,059.15 52,038.14 52,038.31 207.1K
12:10 52,038.72 52,044.34 52,019.57 52,030.72 270.3K
12:11 52,032.09 52,037.06 52,027.90 52,033.57 164.5K
12:12 52,026.39 52,036.00 52,015.18 52,036.00 274.6K
12:13 52,039.03 52,053.95 52,034.56 52,041.75 597.4K
12:14 52,039.57 52,051.37 52,029.36 52,029.36 238.8K
12:15 52,033.55 52,034.44 51,992.59 51,992.59 136.0K
12:16 51,995.99 51,995.99 51,981.51 51,981.51 143.7K
12:17 51,981.29 51,981.29 51,955.59 51,955.59 130.3K
12:18 51,957.19 51,959.21 51,952.09 51,952.09 194.6K
12:19 51,953.15 51,971.63 51,949.18 51,971.63 186.5K
12:20 51,972.47 51,991.91 51,968.38 51,991.91 185.6K
12:21 51,989.35 52,007.67 51,971.67 52,007.67 712.5K
12:22 52,002.17 52,009.11 51,992.97 51,994.68 418.5K
12:23 51,988.94 51,993.49 51,979.26 51,981.50 1,030.6K
12:24 51,980.70 51,985.40 51,976.26 51,976.26 239.5K
12:25 51,974.10 51,977.39 51,946.64 51,946.87 378.0K
12:26 51,954.24 51,959.96 51,941.19 51,950.70 235.7K
12:27 51,951.74 51,968.74 51,945.92 51,958.04 150.7K
12:28 51,955.79 51,970.03 51,955.79 51,966.90 161.8K
12:29 51,964.94 51,992.99 51,964.94 51,992.99 127.7K
12:30 51,995.30 51,995.30 51,934.02 51,965.03 223.6K
12:31 51,957.41 51,962.61 51,934.55 51,944.82 293.2K
12:32 51,933.51 51,948.33 51,921.38 51,921.38 289.7K
12:33 51,919.04 51,919.04 51,895.63 51,904.95 180.0K
12:34 51,913.17 51,945.63 51,906.27 51,938.27 180.9K
12:35 51,939.88 51,939.88 51,918.90 51,918.90 138.0K
12:36 51,919.63 51,941.72 51,919.63 51,925.33 153.9K
12:37 51,920.65 51,944.29 51,920.65 51,944.29 209.6K
12:38 51,945.68 51,974.74 51,945.68 51,974.74 126.3K
12:39 51,975.84 52,000.70 51,975.20 51,997.34 356.5K
12:40 51,997.74 52,003.29 51,947.70 51,951.96 271.2K
12:41 51,951.91 51,963.38 51,933.55 51,963.38 148.9K
12:42 51,962.76 51,989.13 51,962.76 51,989.13 104.7K
12:43 51,988.60 51,988.60 51,963.89 51,980.50 385.3K
12:44 51,982.35 52,024.17 51,980.27 52,022.59 246.5K
12:45 52,022.68 52,025.10 51,950.32 51,950.32 312.5K
12:46 51,947.85 51,954.79 51,936.46 51,953.03 161.6K
12:47 51,957.36 51,995.98 51,955.03 51,988.21 156.6K
12:48 51,983.72 51,993.41 51,961.29 51,965.15 247.5K
12:49 51,966.15 51,966.64 51,952.32 51,957.82 126.6K
12:50 51,959.29 51,967.80 51,937.28 51,951.28 372.0K
12:51 51,951.26 51,985.99 51,950.53 51,985.99 184.2K
12:52 51,982.03 51,995.00 51,946.50 51,946.50 790.4K
12:53 51,944.07 51,944.07 51,912.93 51,915.09 409.9K
12:54 51,915.43 51,948.38 51,904.65 51,934.37 383.3K
12:55 51,928.81 51,957.78 51,928.81 51,955.24 272.0K
12:56 51,949.75 51,955.47 51,915.88 51,915.88 204.1K
12:57 51,919.54 51,924.93 51,896.33 51,918.37 137.6K
12:58 51,920.01 51,975.77 51,920.01 51,975.77 184.0K
12:59 51,979.85 51,985.08 51,947.35 51,951.08 259.3K
13:00 51,950.66 51,977.88 51,949.23 51,958.10 250.4K
13:01 51,956.83 51,962.45 51,932.58 51,952.26 315.6K
13:02 51,959.40 51,980.15 51,950.70 51,950.70 271.3K
13:03 51,961.01 51,961.01 51,936.73 51,941.12 131.7K
13:04 51,946.70 51,964.92 51,942.19 51,947.09 191.5K
13:05 51,944.58 51,945.11 51,901.42 51,919.00 211.3K
13:06 51,920.32 51,934.34 51,918.45 51,920.59 173.7K
13:07 51,921.18 51,924.16 51,906.80 51,923.26 193.7K
13:08 51,922.83 51,922.83 51,900.25 51,913.53 273.0K
13:09 51,914.97 51,926.93 51,909.57 51,925.30 276.4K
13:10 51,934.04 51,940.04 51,930.91 51,933.18 197.9K
13:11 51,934.80 51,945.23 51,923.02 51,945.20 191.5K
13:12 51,946.63 51,950.96 51,943.99 51,947.43 179.8K
13:13 51,945.35 51,958.99 51,940.61 51,956.04 142.2K
13:14 51,954.38 51,964.20 51,873.33 51,904.69 254.4K
13:15 51,911.11 51,935.86 51,907.12 51,935.15 94.7K
13:16 51,936.30 51,949.86 51,936.30 51,946.96 1,463.6K
13:17 51,947.79 51,947.79 51,934.82 51,944.11 191.9K
13:18 51,942.57 51,943.14 51,902.83 51,902.83 388.0K
13:19 51,904.13 51,917.24 51,896.96 51,915.20 188.9K
13:20 51,913.10 51,925.34 51,906.78 51,920.12 201.8K
13:21 51,917.99 51,920.85 51,904.77 51,908.31 437.4K
13:22 51,908.36 51,920.93 51,904.99 51,915.88 525.1K
13:23 51,912.68 51,941.57 51,909.91 51,941.57 290.9K
13:24 51,942.50 51,945.68 51,911.33 51,913.85 311.3K
13:25 51,913.04 51,913.04 51,885.53 51,885.53 317.6K
13:26 51,897.04 51,903.56 51,885.27 51,892.00 318.9K
13:27 51,884.06 51,897.90 51,871.04 51,880.71 359.9K
13:28 51,876.64 51,904.00 51,876.64 51,890.60 407.3K
13:29 51,894.68 51,894.68 51,877.81 51,888.67 221.8K
13:30 51,888.41 51,906.57 51,879.35 51,894.96 235.7K
13:31 51,895.70 51,895.70 51,870.29 51,874.19 228.7K
13:32 51,873.97 51,895.87 51,865.36 51,890.62 439.8K
13:33 51,892.54 51,901.30 51,875.14 51,899.20 267.6K
13:34 51,899.50 51,903.52 51,874.49 51,875.80 475.6K
13:35 51,877.98 51,893.52 51,876.15 51,882.93 360.0K
13:36 51,884.65 51,911.05 51,884.65 51,900.86 433.9K
13:37 51,894.47 51,902.95 51,885.47 51,890.95 472.5K
13:38 51,889.46 51,905.79 51,888.59 51,898.85 285.2K
13:39 51,902.91 51,910.99 51,882.05 51,885.73 455.1K
13:40 51,885.00 51,902.53 51,883.75 51,902.53 1,313.2K
13:41 51,905.94 51,905.94 51,877.24 51,877.24 1,273.7K
13:42 51,870.49 51,884.95 51,863.71 51,868.43 1,108.9K
13:43 51,873.88 51,879.43 51,861.00 51,879.43 946.8K
13:44 51,880.58 51,901.97 51,880.58 51,891.61 1,183.9K
13:45 51,893.41 51,893.41 51,867.36 51,876.15 1,153.2K
13:46 51,881.70 51,903.08 51,880.61 51,897.21 988.8K
13:47 51,895.32 51,897.74 51,871.84 51,873.76 1,466.8K
13:48 51,864.27 51,867.77 51,852.07 51,856.41 1,156.5K
13:49 51,879.59 51,903.08 51,866.43 51,897.31 1,021.0K
13:50 51,901.73 51,901.73 51,852.16 51,852.16 1,107.1K
13:51 51,848.60 51,858.35 51,836.52 51,857.02 1,155.1K
13:52 51,858.17 51,877.79 51,854.36 51,876.15 1,520.0K
13:53 51,873.06 51,897.47 51,873.06 51,875.43 1,222.0K
13:54 51,878.22 51,891.85 51,876.01 51,881.78 2,371.0K
13:55 51,879.44 51,881.47 51,854.37 51,868.41 1,224.8K
13:56 51,869.43 51,891.89 51,869.43 51,881.50 1,342.8K
13:57 51,884.03 51,906.20 51,878.58 51,894.32 1,336.5K
13:58 51,891.69 51,891.69 51,858.39 51,876.72 1,835.1K
13:59 51,876.61 51,891.04 51,845.53 51,854.51 1,990.0K
14:00 51,866.81 51,867.57 51,866.81 51,867.57 68,842.8K
14:01 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:02 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:03 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:04 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:05 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:06 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:07 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:08 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:09 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:10 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:11 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:12 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:13 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:14 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:15 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:16 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:17 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:18 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:19 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:20 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:21 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:22 51,867.57 51,867.57 51,867.57 51,867.57 0.0K
14:23 51,867.57 51,877.12 51,867.57 51,877.12 0.0K
14:24 51,877.12 51,877.12 51,877.12 51,877.12 0.0K
14:25 51,877.12 51,877.12 51,877.12 51,877.12 0.0K
14:26 51,877.12 51,877.12 51,877.12 51,877.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available