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 53,258.40 53,258.40 53,191.83 53,207.80 320.5K
07:31 53,207.05 53,207.05 53,139.74 53,139.74 250.7K
07:32 53,104.18 53,129.68 53,087.48 53,127.30 46.0K
07:33 53,126.31 53,145.97 53,111.31 53,112.45 63.7K
07:34 53,111.71 53,112.74 53,065.56 53,078.09 23.8K
07:35 53,108.32 53,108.32 53,053.13 53,060.67 46.7K
07:36 53,081.23 53,088.17 53,049.21 53,088.17 21.1K
07:37 53,088.17 53,118.75 53,054.43 53,118.75 24.2K
07:38 53,098.78 53,198.68 53,062.04 53,168.54 143.1K
07:39 53,175.23 53,190.98 53,158.43 53,158.53 271.1K
07:40 53,158.16 53,195.34 53,148.55 53,195.34 1,261.1K
07:41 53,183.37 53,216.08 53,181.08 53,193.83 32.0K
07:42 53,194.57 53,238.11 53,193.83 53,238.11 31.5K
07:43 53,228.71 53,231.97 53,198.99 53,198.99 46.1K
07:44 53,202.51 53,240.09 53,202.51 53,234.65 270.2K
07:45 53,229.00 53,229.00 53,173.88 53,179.35 39.6K
07:46 53,167.40 53,180.90 53,160.69 53,166.38 58.2K
07:47 53,166.38 53,192.30 53,165.78 53,192.04 230.9K
07:48 53,190.34 53,214.36 53,181.48 53,203.63 60.5K
07:49 53,202.89 53,219.61 53,201.62 53,219.61 137.1K
07:50 53,223.22 53,242.02 53,223.22 53,230.89 40.8K
07:51 53,230.21 53,237.41 53,214.31 53,218.74 54.4K
07:52 53,222.54 53,237.04 53,222.36 53,227.51 64.3K
07:53 53,235.76 53,235.76 53,192.27 53,197.07 204.3K
07:54 53,200.69 53,222.41 53,200.69 53,216.74 79.2K
07:55 53,218.19 53,218.44 53,189.64 53,189.64 141.3K
07:56 53,187.27 53,223.98 53,186.10 53,216.60 419.2K
07:57 53,214.08 53,217.40 53,192.71 53,194.13 128.7K
07:58 53,194.13 53,194.13 53,174.74 53,174.74 499.8K
07:59 53,174.92 53,214.72 53,170.61 53,208.63 53.7K
08:00 53,182.27 53,221.05 53,182.27 53,213.45 81.3K
08:01 53,214.79 53,247.38 53,214.79 53,246.38 105.1K
08:02 53,245.76 53,247.35 53,237.88 53,239.39 162.6K
08:03 53,237.83 53,238.53 53,165.66 53,165.66 204.9K
08:04 53,173.72 53,184.51 53,164.71 53,184.51 75.4K
08:05 53,183.11 53,201.61 53,181.68 53,201.61 42.3K
08:06 53,203.50 53,207.56 53,189.46 53,207.56 73.8K
08:07 53,207.56 53,207.56 53,184.70 53,191.50 355.7K
08:08 53,185.38 53,191.26 53,181.38 53,184.79 122.2K
08:09 53,179.05 53,186.70 53,170.16 53,178.20 121.7K
08:10 53,179.68 53,189.21 53,159.68 53,176.20 164.4K
08:11 53,174.68 53,203.34 53,173.30 53,193.45 97.4K
08:12 53,188.62 53,199.74 53,175.15 53,175.15 93.1K
08:13 53,174.15 53,197.69 53,173.27 53,197.69 40.9K
08:14 53,188.06 53,197.89 53,149.55 53,149.55 38.1K
08:15 53,167.07 53,190.73 53,158.17 53,159.65 140.5K
08:16 53,153.56 53,162.96 53,130.28 53,134.60 73.0K
08:17 53,131.98 53,141.82 53,110.50 53,117.33 67.6K
08:18 53,120.37 53,151.81 53,120.37 53,136.76 157.2K
08:19 53,128.66 53,128.66 53,109.90 53,122.72 117.6K
08:20 53,131.95 53,131.95 53,047.76 53,056.34 213.0K
08:21 53,015.07 53,063.14 53,015.07 53,063.14 74.5K
08:22 53,047.21 53,060.62 53,032.62 53,041.78 67.0K
08:23 53,041.87 53,074.31 53,027.41 53,040.15 58.5K
08:24 53,042.62 53,081.59 53,042.54 53,075.55 108.3K
08:25 53,076.34 53,084.17 53,063.62 53,067.33 631.1K
08:26 53,074.08 53,082.18 53,065.58 53,071.11 264.9K
08:27 53,067.56 53,082.39 53,067.56 53,070.26 67.4K
08:28 53,073.41 53,084.99 53,026.35 53,026.39 66.5K
08:29 53,024.71 53,029.08 53,016.25 53,018.16 60.9K
08:30 53,018.16 53,061.28 53,018.16 53,039.20 69.5K
08:31 53,039.62 53,039.81 52,986.42 52,998.66 90.2K
08:32 52,993.46 53,027.97 52,992.70 53,006.71 43.4K
08:33 53,007.43 53,015.93 52,992.89 52,995.20 55.0K
08:34 52,990.52 53,017.88 52,990.52 53,017.88 51.2K
08:35 53,019.70 53,045.60 53,019.30 53,038.79 67.3K
08:36 53,046.45 53,046.45 53,018.24 53,034.65 42.1K
08:37 53,034.64 53,044.86 53,027.63 53,044.67 79.3K
08:38 53,044.96 53,049.32 53,036.33 53,048.57 46.2K
08:39 53,045.82 53,075.25 53,043.97 53,075.08 115.4K
08:40 53,074.77 53,115.55 53,058.50 53,115.55 75.4K
08:41 53,100.08 53,102.29 53,088.19 53,099.65 58.8K
08:42 53,098.66 53,098.66 53,074.56 53,074.56 66.7K
08:43 53,078.81 53,094.92 53,078.81 53,081.91 210.4K
08:44 53,084.95 53,085.80 53,044.79 53,055.88 208.2K
08:45 53,056.52 53,060.49 53,046.74 53,046.74 212.7K
08:46 53,045.83 53,045.83 53,020.79 53,024.25 273.6K
08:47 53,020.73 53,036.91 53,018.14 53,030.03 210.1K
08:48 53,034.29 53,034.29 53,013.56 53,022.50 63.7K
08:49 53,027.01 53,032.90 53,020.03 53,024.20 86.5K
08:50 53,024.46 53,024.46 53,004.96 53,008.46 115.3K
08:51 53,003.36 53,016.72 52,989.11 52,989.11 151.4K
08:52 52,985.01 52,992.81 52,973.32 52,976.09 124.2K
08:53 52,969.23 52,985.57 52,963.26 52,963.26 131.4K
08:54 52,964.19 52,967.58 52,941.86 52,941.87 529.9K
08:55 52,941.87 52,956.07 52,900.41 52,900.41 87.2K
08:56 52,900.41 52,915.20 52,887.84 52,890.85 300.4K
08:57 52,888.86 52,905.14 52,867.07 52,873.42 176.0K
08:58 52,875.30 52,895.83 52,871.31 52,892.20 148.5K
08:59 52,886.64 52,901.55 52,860.05 52,875.88 124.6K
09:00 52,873.57 52,909.34 52,873.57 52,908.16 114.8K
09:01 52,914.73 52,928.94 52,909.47 52,924.90 151.1K
09:02 52,941.41 52,947.03 52,925.93 52,947.03 144.1K
09:03 52,947.13 52,948.88 52,920.16 52,926.60 112.8K
09:04 52,925.87 52,938.81 52,915.45 52,918.28 64.2K
09:05 52,913.81 52,914.90 52,891.78 52,898.33 181.6K
09:06 52,899.25 52,905.65 52,887.25 52,898.08 223.6K
09:07 52,896.35 52,904.91 52,887.30 52,887.30 85.8K
09:08 52,883.09 52,906.79 52,883.09 52,889.05 97.3K
09:09 52,888.92 52,950.91 52,888.92 52,942.15 171.9K
09:10 52,931.36 52,936.52 52,921.44 52,921.44 15,948.9K
09:11 52,923.53 52,929.92 52,916.24 52,927.03 371.1K
09:12 52,930.80 52,930.80 52,917.78 52,921.34 90.9K
09:13 52,921.16 52,924.95 52,908.71 52,919.72 72.3K
09:14 52,916.03 52,947.26 52,906.81 52,934.05 362.2K
09:15 52,935.02 52,939.61 52,925.12 52,930.29 157.7K
09:16 52,930.32 52,953.78 52,930.32 52,933.50 160.7K
09:17 52,941.47 52,955.31 52,941.47 52,944.67 412.3K
09:18 52,947.88 52,950.01 52,938.10 52,941.05 252.9K
09:19 52,940.84 52,960.71 52,939.98 52,949.87 188.4K
09:20 52,952.60 52,956.80 52,946.43 52,953.57 124.9K
09:21 52,952.65 52,952.65 52,935.90 52,937.58 115.8K
09:22 52,941.51 52,946.35 52,913.79 52,917.55 81.3K
09:23 52,919.53 52,920.51 52,896.73 52,901.09 74.1K
09:24 52,898.76 52,911.75 52,896.05 52,899.17 79.3K
09:25 52,905.24 52,905.24 52,886.56 52,889.06 124.2K
09:26 52,888.77 52,925.18 52,888.77 52,914.38 1,697.0K
09:27 52,913.52 52,923.02 52,911.59 52,914.37 273.9K
09:28 52,913.37 52,960.00 52,902.33 52,953.90 405.3K
09:29 52,948.47 52,954.74 52,943.76 52,949.62 206.3K
09:30 52,950.16 52,953.96 52,938.91 52,938.91 201.6K
09:31 52,938.91 52,939.44 52,932.62 52,935.37 2,237.5K
09:32 52,935.12 52,965.93 52,925.54 52,965.93 453.6K
09:33 52,961.32 52,967.40 52,954.13 52,956.05 445.2K
09:34 52,953.11 53,002.26 52,946.00 52,999.98 453.1K
09:35 52,983.59 53,002.81 52,983.59 52,986.35 73.6K
09:36 52,982.65 52,991.99 52,972.45 52,972.45 144.7K
09:37 52,976.33 52,982.35 52,960.85 52,974.45 219.3K
09:38 52,977.22 52,977.41 52,954.06 52,957.31 314.7K
09:39 52,952.98 52,955.29 52,941.14 52,950.98 237.0K
09:40 52,949.67 52,949.67 52,929.75 52,938.08 121.8K
09:41 52,937.76 52,958.05 52,931.57 52,948.53 198.1K
09:42 52,945.21 52,945.21 52,923.88 52,938.51 144.2K
09:43 52,939.69 52,968.43 52,936.12 52,957.58 268.8K
09:44 52,965.34 52,967.86 52,939.12 52,939.91 2,597.6K
09:45 52,940.37 52,943.61 52,932.83 52,932.94 83.8K
09:46 52,934.40 52,965.87 52,931.55 52,965.66 71.6K
09:47 52,967.11 52,976.04 52,962.25 52,975.21 367.5K
09:48 52,976.92 53,006.87 52,972.50 53,006.87 147.8K
09:49 53,006.27 53,009.10 52,996.76 52,998.13 222.7K
09:50 52,998.96 53,004.53 52,998.90 52,999.13 113.2K
09:51 52,998.67 52,998.67 52,982.00 52,984.52 255.8K
09:52 52,985.48 52,985.48 52,972.40 52,977.77 146.4K
09:53 52,977.98 52,997.64 52,971.74 52,994.62 373.4K
09:54 52,995.40 52,997.99 52,984.24 52,997.87 61.0K
09:55 52,997.87 53,002.84 52,989.01 53,002.84 90.3K
09:56 52,993.49 52,997.53 52,984.06 52,990.50 176.6K
09:57 52,994.03 53,002.05 52,992.97 52,998.94 233.2K
09:58 52,997.44 53,028.47 52,984.43 53,020.77 119.6K
09:59 53,021.07 53,021.07 52,997.11 52,997.11 222.7K
10:00 52,998.56 53,000.93 52,986.85 52,992.02 217.9K
10:01 52,995.10 53,009.94 52,994.79 53,009.94 82.0K
10:02 53,009.92 53,024.39 53,009.09 53,020.67 99.6K
10:03 53,018.21 53,035.16 53,017.48 53,034.38 76.9K
10:04 53,034.15 53,036.41 53,011.47 53,011.47 164.1K
10:05 53,009.02 53,009.02 52,971.94 52,971.94 297.6K
10:06 52,972.22 52,986.80 52,972.22 52,981.92 99.8K
10:07 52,982.52 52,987.90 52,974.62 52,983.25 69.6K
10:08 52,982.67 52,982.67 52,966.25 52,968.93 116.8K
10:09 52,964.95 52,966.47 52,955.82 52,957.57 125.8K
10:10 52,955.60 52,958.46 52,945.02 52,945.07 58.8K
10:11 52,945.32 52,957.32 52,944.02 52,956.99 77.3K
10:12 52,958.27 52,958.60 52,938.38 52,954.70 144.0K
10:13 52,952.90 52,957.03 52,949.31 52,957.03 67.2K
10:14 52,954.32 52,963.28 52,954.02 52,960.68 89.5K
10:15 52,962.44 52,968.11 52,955.49 52,955.49 107.2K
10:16 52,957.34 52,966.10 52,953.22 52,960.45 120.3K
10:17 52,959.29 52,971.28 52,957.44 52,969.72 97.5K
10:18 52,973.59 52,979.42 52,964.32 52,971.42 129.7K
10:19 52,972.82 52,976.38 52,965.10 52,968.53 79.8K
10:20 52,966.93 52,971.47 52,963.35 52,967.57 172.8K
10:21 52,968.53 52,977.24 52,944.93 52,944.93 1,207.3K
10:22 52,949.13 52,952.67 52,927.54 52,927.54 94.3K
10:23 52,933.14 52,933.14 52,909.17 52,909.17 65.2K
10:24 52,911.79 52,926.79 52,908.21 52,911.97 102.6K
10:25 52,909.98 52,912.54 52,900.33 52,902.46 91.0K
10:26 52,903.83 52,912.16 52,902.91 52,903.79 56.3K
10:27 52,904.43 52,922.79 52,901.40 52,921.99 85.9K
10:28 52,927.67 52,937.85 52,919.66 52,923.27 128.5K
10:29 52,920.24 52,934.62 52,917.64 52,929.29 198.9K
10:30 52,936.78 52,952.12 52,936.78 52,941.68 173.5K
10:31 52,945.31 52,957.58 52,925.94 52,925.94 193.1K
10:32 52,926.68 52,947.49 52,921.24 52,947.49 85.3K
10:33 52,944.17 52,965.41 52,944.17 52,949.44 120.8K
10:34 52,951.17 52,991.21 52,951.17 52,985.05 174.0K
10:35 52,989.56 53,009.17 52,987.51 53,006.14 98.3K
10:36 53,007.31 53,016.34 53,000.96 53,002.91 76.5K
10:37 53,000.53 53,013.93 52,991.92 52,991.92 83.6K
10:38 52,999.24 53,001.58 52,991.13 53,001.58 90.8K
10:39 53,012.38 53,012.38 52,997.93 52,999.92 118.9K
10:40 53,001.41 53,028.30 53,001.41 53,010.33 204.9K
10:41 53,005.51 53,014.09 53,003.23 53,005.11 79.6K
10:42 53,008.17 53,010.33 52,982.27 52,986.23 94.2K
10:43 52,990.25 52,990.25 52,955.39 52,958.28 779.1K
10:44 52,957.05 52,969.69 52,936.43 52,936.43 527.9K
10:45 52,930.07 52,930.07 52,906.80 52,911.60 360.7K
10:46 52,915.40 52,938.80 52,906.37 52,930.84 114.7K
10:47 52,938.02 52,941.06 52,925.07 52,941.06 2,274.8K
10:48 52,938.57 52,950.14 52,932.64 52,933.62 160.5K
10:49 52,934.13 52,938.62 52,928.85 52,932.62 151.0K
10:50 52,932.96 52,939.46 52,926.61 52,938.93 146.8K
10:51 52,948.77 52,952.00 52,940.51 52,945.82 116.6K
10:52 52,959.03 52,959.03 52,930.31 52,942.77 105.4K
10:53 52,936.32 52,940.89 52,924.40 52,932.94 69.4K
10:54 52,943.35 52,949.42 52,936.60 52,942.71 111.8K
10:55 52,949.92 52,953.43 52,933.92 52,942.98 321.7K
10:56 52,945.12 52,945.12 52,923.99 52,923.99 302.8K
10:57 52,924.68 52,937.56 52,915.82 52,915.82 221.9K
10:58 52,914.47 52,925.63 52,913.75 52,924.21 140.0K
10:59 52,932.76 52,932.76 52,911.37 52,912.75 126.9K
11:00 52,913.13 52,926.19 52,911.37 52,911.77 126.5K
11:01 52,906.33 52,931.65 52,901.54 52,931.65 165.7K
11:02 52,935.96 52,937.74 52,925.75 52,933.53 190.4K
11:03 52,943.08 52,946.22 52,923.63 52,934.07 216.4K
11:04 52,930.26 52,949.01 52,930.26 52,936.63 491.6K
11:05 52,937.88 52,950.06 52,936.54 52,942.71 185.8K
11:06 52,950.44 52,952.16 52,932.12 52,936.81 208.5K
11:07 52,948.38 52,966.49 52,928.02 52,928.02 253.8K
11:08 52,934.13 52,934.13 52,920.12 52,925.28 141.6K
11:09 52,925.48 52,941.08 52,925.48 52,941.08 127.4K
11:10 52,928.63 52,946.18 52,926.82 52,937.96 114.1K
11:11 52,955.45 52,956.15 52,935.56 52,947.13 134.8K
11:12 52,959.03 52,959.03 52,933.73 52,933.73 264.0K
11:13 52,933.61 52,941.82 52,920.33 52,925.22 106.1K
11:14 52,920.78 52,931.29 52,914.53 52,927.83 116.3K
11:15 52,929.29 52,929.29 52,861.02 52,861.02 429.3K
11:16 52,872.68 52,876.53 52,866.46 52,872.70 73.8K
11:17 52,889.39 52,903.19 52,885.99 52,903.19 184.6K
11:18 52,903.52 52,911.69 52,873.67 52,882.45 324.8K
11:19 52,891.24 52,898.58 52,881.21 52,886.44 135.1K
11:20 52,896.02 52,896.02 52,870.73 52,870.73 221.5K
11:21 52,876.72 52,876.72 52,771.68 52,771.68 731.5K
11:22 52,770.50 52,795.17 52,770.50 52,790.70 176.1K
11:23 52,799.00 52,804.71 52,742.62 52,763.53 167.8K
11:24 52,777.23 52,812.34 52,772.99 52,812.34 71.8K
11:25 52,821.96 52,821.96 52,752.58 52,752.58 161.6K
11:26 52,757.26 52,780.99 52,757.26 52,771.88 83.2K
11:27 52,781.66 52,790.45 52,777.23 52,781.59 114.9K
11:28 52,789.67 52,813.04 52,789.67 52,800.21 450.2K
11:29 52,803.52 52,813.54 52,801.89 52,805.10 155.3K
11:30 52,807.74 52,816.96 52,797.35 52,808.03 121.3K
11:31 52,801.64 52,810.54 52,792.24 52,801.02 215.1K
11:32 52,808.26 52,811.96 52,800.55 52,802.97 117.3K
11:33 52,814.87 52,820.96 52,806.47 52,808.04 342.5K
11:34 52,780.87 52,789.33 52,770.60 52,789.29 171.8K
11:35 52,789.81 52,799.48 52,789.47 52,789.65 77.2K
11:36 52,803.47 52,803.47 52,781.80 52,783.08 75.1K
11:37 52,788.47 52,829.22 52,788.30 52,829.22 100.6K
11:38 52,827.27 52,848.44 52,827.27 52,833.90 148.7K
11:39 52,837.83 52,848.60 52,833.12 52,837.62 84.4K
11:40 52,834.55 52,838.74 52,826.99 52,826.99 160.3K
11:41 52,834.51 52,834.51 52,816.97 52,820.77 186.6K
11:42 52,829.67 52,835.55 52,805.37 52,812.57 160.8K
11:43 52,808.64 52,829.05 52,808.64 52,821.30 212.0K
11:44 52,823.45 52,826.43 52,804.52 52,809.36 176.4K
11:45 52,815.82 52,816.74 52,808.48 52,808.48 173.4K
11:46 52,810.86 52,813.79 52,802.64 52,810.49 160.9K
11:47 52,806.42 52,808.53 52,797.67 52,804.94 164.1K
11:48 52,806.87 52,809.49 52,792.38 52,801.60 215.9K
11:49 52,817.30 52,819.41 52,807.83 52,812.24 147.6K
11:50 52,813.37 52,826.53 52,798.49 52,798.49 243.1K
11:51 52,798.49 52,822.71 52,798.49 52,821.16 114.5K
11:52 52,817.45 52,852.26 52,817.45 52,852.26 3,138.7K
11:53 52,854.71 52,873.68 52,845.21 52,855.97 114.4K
11:54 52,863.13 52,869.57 52,819.27 52,823.54 295.5K
11:55 52,825.52 52,834.36 52,822.04 52,827.57 98.7K
11:56 52,825.87 52,844.29 52,825.87 52,833.54 96.0K
11:57 52,836.16 52,854.27 52,836.16 52,846.93 193.2K
11:58 52,855.56 52,873.82 52,852.30 52,857.99 216.0K
11:59 52,864.95 52,869.33 52,854.71 52,862.10 136.4K
12:00 52,858.28 52,870.03 52,853.96 52,865.51 165.0K
12:01 52,870.20 52,886.53 52,870.04 52,880.59 227.2K
12:02 52,872.99 52,876.08 52,865.77 52,867.86 176.3K
12:03 52,868.63 52,876.28 52,866.42 52,869.34 68.4K
12:04 52,873.25 52,875.06 52,861.54 52,866.57 103.9K
12:05 52,867.57 52,872.32 52,846.51 52,850.48 271.2K
12:06 52,849.68 52,849.68 52,832.18 52,837.34 2,322.3K
12:07 52,840.28 52,840.28 52,816.75 52,825.83 134.1K
12:08 52,824.87 52,838.02 52,824.87 52,832.84 121.9K
12:09 52,831.26 52,842.68 52,830.29 52,831.26 317.6K
12:10 52,838.49 52,864.38 52,838.49 52,855.72 176.3K
12:11 52,864.29 52,885.19 52,855.31 52,872.19 114.2K
12:12 52,869.97 52,887.94 52,834.72 52,837.86 230.9K
12:13 52,845.20 52,853.55 52,842.72 52,845.44 137.2K
12:14 52,854.25 52,858.95 52,838.58 52,841.79 243.6K
12:15 52,852.05 52,852.05 52,835.52 52,835.52 126.3K
12:16 52,836.22 52,841.91 52,821.66 52,830.23 120.6K
12:17 52,845.44 52,847.27 52,816.22 52,816.22 193.9K
12:18 52,830.03 52,830.03 52,808.66 52,813.72 170.9K
12:19 52,812.10 52,819.10 52,794.20 52,794.32 262.9K
12:20 52,790.97 52,802.06 52,780.78 52,790.92 138.9K
12:21 52,789.45 52,795.64 52,784.30 52,787.89 181.3K
12:22 52,790.26 52,804.45 52,783.43 52,802.70 278.3K
12:23 52,809.31 52,827.35 52,804.11 52,818.01 168.6K
12:24 52,818.40 52,844.39 52,818.40 52,841.38 205.2K
12:25 52,843.66 52,857.88 52,843.66 52,849.04 136.6K
12:26 52,847.67 52,851.02 52,838.56 52,841.97 107.1K
12:27 52,837.36 52,845.15 52,831.03 52,837.71 405.3K
12:28 52,836.47 52,860.78 52,836.47 52,853.30 134.8K
12:29 52,848.65 52,896.79 52,848.65 52,889.35 451.1K
12:30 52,895.71 52,903.55 52,879.69 52,881.53 212.3K
12:31 52,889.49 52,917.73 52,889.49 52,913.56 177.9K
12:32 52,928.75 52,928.75 52,893.97 52,905.84 269.6K
12:33 52,903.48 52,903.48 52,847.88 52,853.03 426.6K
12:34 52,855.22 52,860.35 52,837.18 52,851.75 197.7K
12:35 52,854.46 52,860.93 52,846.19 52,855.93 188.9K
12:36 52,858.79 52,858.79 52,841.26 52,842.09 225.3K
12:37 52,841.79 52,856.15 52,841.18 52,842.73 198.4K
12:38 52,848.48 52,871.22 52,847.28 52,865.29 181.4K
12:39 52,875.20 52,877.83 52,859.76 52,862.41 294.2K
12:40 52,866.20 52,866.20 52,852.02 52,859.68 113.5K
12:41 52,857.73 52,862.60 52,852.37 52,855.30 198.0K
12:42 52,864.47 52,864.47 52,850.59 52,850.59 517.0K
12:43 52,862.11 52,867.81 52,853.00 52,867.81 162.7K
12:44 52,870.64 52,874.56 52,842.62 52,843.42 186.1K
12:45 52,843.76 52,843.76 52,822.20 52,822.20 267.5K
12:46 52,809.56 52,817.66 52,808.36 52,814.97 223.6K
12:47 52,825.19 52,825.24 52,806.10 52,806.10 133.1K
12:48 52,808.78 52,838.60 52,808.78 52,829.06 207.8K
12:49 52,825.94 52,844.95 52,825.94 52,830.54 239.8K
12:50 52,831.43 52,835.11 52,827.37 52,831.88 218.1K
12:51 52,836.02 52,849.12 52,831.48 52,849.12 205.1K
12:52 52,848.16 52,877.84 52,847.98 52,877.84 336.5K
12:53 52,879.16 52,883.39 52,874.38 52,874.38 142.1K
12:54 52,875.42 52,892.45 52,868.81 52,868.81 249.8K
12:55 52,871.82 52,881.06 52,850.03 52,859.22 422.7K
12:56 52,849.33 52,861.59 52,849.33 52,853.08 173.6K
12:57 52,860.85 52,860.85 52,851.86 52,858.51 98.9K
12:58 52,858.45 52,863.66 52,840.02 52,841.33 224.2K
12:59 52,851.91 52,857.40 52,843.97 52,843.97 273.5K
13:00 52,853.47 52,854.19 52,835.15 52,835.15 335.5K
13:01 52,835.10 52,841.82 52,826.52 52,826.52 169.4K
13:02 52,831.78 52,853.15 52,831.78 52,846.12 193.7K
13:03 52,858.83 52,858.83 52,841.04 52,849.67 154.4K
13:04 52,850.87 52,850.87 52,831.28 52,832.08 147.9K
13:05 52,835.43 52,849.66 52,831.33 52,832.03 252.7K
13:06 52,828.60 52,838.97 52,815.00 52,815.00 172.6K
13:07 52,813.48 52,813.48 52,773.96 52,794.91 210.3K
13:08 52,800.40 52,806.16 52,790.08 52,793.59 173.2K
13:09 52,798.47 52,823.07 52,798.47 52,820.47 178.0K
13:10 52,821.69 52,834.28 52,810.73 52,817.71 315.3K
13:11 52,824.53 52,825.39 52,807.37 52,808.46 210.3K
13:12 52,815.01 52,815.01 52,796.13 52,805.96 173.4K
13:13 52,796.33 52,802.90 52,789.58 52,802.90 262.4K
13:14 52,803.16 52,807.50 52,788.45 52,794.05 152.7K
13:15 52,795.26 52,803.62 52,787.15 52,803.62 276.2K
13:16 52,794.17 52,809.79 52,794.17 52,800.12 257.1K
13:17 52,794.00 52,801.29 52,788.06 52,788.06 115.0K
13:18 52,788.79 52,815.91 52,788.79 52,813.29 190.3K
13:19 52,816.12 52,825.40 52,814.13 52,823.13 166.1K
13:20 52,828.67 52,859.47 52,828.67 52,852.84 266.0K
13:21 52,858.76 52,858.76 52,827.17 52,827.17 277.4K
13:22 52,826.23 52,827.65 52,767.16 52,768.36 382.6K
13:23 52,772.57 52,788.51 52,772.57 52,782.03 159.4K
13:24 52,779.23 52,781.11 52,761.92 52,761.92 214.9K
13:25 52,765.15 52,778.25 52,759.79 52,759.79 218.2K
13:26 52,775.58 52,784.60 52,764.14 52,774.77 326.2K
13:27 52,774.25 52,790.88 52,774.25 52,789.27 433.4K
13:28 52,794.69 52,821.26 52,788.29 52,821.26 966.9K
13:29 52,821.53 52,826.33 52,806.42 52,806.42 588.5K
13:30 52,810.41 52,810.41 52,782.89 52,786.57 293.2K
13:31 52,788.52 52,794.05 52,786.16 52,794.05 272.2K
13:32 52,803.25 52,803.25 52,784.11 52,790.86 342.1K
13:33 52,793.64 52,794.00 52,774.17 52,774.90 304.3K
13:34 52,779.76 52,794.42 52,777.02 52,793.18 382.3K
13:35 52,799.01 52,817.92 52,777.34 52,782.82 398.9K
13:36 52,804.83 52,807.01 52,777.30 52,781.67 514.7K
13:37 52,792.06 52,792.06 52,772.63 52,775.26 415.5K
13:38 52,779.97 52,795.96 52,779.97 52,795.96 540.7K
13:39 52,797.55 52,806.21 52,767.29 52,806.21 949.4K
13:40 52,806.49 52,820.88 52,801.97 52,804.16 855.0K
13:41 52,812.79 52,819.41 52,805.31 52,816.70 735.2K
13:42 52,824.33 52,847.58 52,824.33 52,847.58 634.1K
13:43 52,847.83 52,860.84 52,843.42 52,845.96 646.0K
13:44 52,845.92 52,845.92 52,828.18 52,831.93 569.9K
13:45 52,838.96 52,838.96 52,816.74 52,837.77 764.9K
13:46 52,839.97 52,860.84 52,839.87 52,848.42 731.5K
13:47 52,851.84 52,860.07 52,851.76 52,856.76 754.9K
13:48 52,860.40 52,862.11 52,839.52 52,846.12 899.1K
13:49 52,846.18 52,846.18 52,811.17 52,814.26 907.4K
13:50 52,823.70 52,840.46 52,821.04 52,840.46 1,097.7K
13:51 52,837.42 52,849.11 52,824.94 52,824.94 1,307.4K
13:52 52,823.08 52,823.08 52,805.44 52,805.44 1,329.4K
13:53 52,808.85 52,809.66 52,791.84 52,793.33 955.5K
13:54 52,793.40 52,797.46 52,788.21 52,797.43 1,537.0K
13:55 52,796.84 52,796.84 52,765.36 52,768.89 4,593.3K
13:56 52,760.17 52,778.88 52,753.61 52,778.75 1,373.7K
13:57 52,775.03 52,784.62 52,772.12 52,772.17 1,855.6K
13:58 52,773.29 52,797.75 52,771.59 52,779.11 2,765.8K
13:59 52,769.74 52,786.01 52,729.12 52,766.80 2,810.1K
14:00 52,771.26 52,771.26 52,771.26 52,771.26 52,842.0K
14:01 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:02 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:03 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:04 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:05 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:06 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:07 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:08 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:09 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:10 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:11 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:12 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:13 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:14 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:15 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:16 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:17 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:18 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:19 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:20 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:21 52,771.26 52,771.26 52,771.26 52,771.26 0.0K
14:22 52,771.26 52,806.89 52,771.26 52,806.89 0.0K
14:23 52,806.89 52,806.89 52,806.89 52,806.89 0.0K
14:24 52,806.89 52,806.89 52,806.89 52,806.89 0.0K
14:25 52,806.89 52,806.89 52,806.89 52,806.89 0.0K
14:26 52,806.89 52,806.89 52,806.89 52,806.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available