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 53,438.41 53,438.41 53,001.11 53,031.08 2,887.3K
07:31 53,024.76 53,207.91 53,019.64 53,207.91 1,113.7K
07:32 53,219.40 53,400.72 53,192.13 53,372.57 1,157.6K
07:33 53,362.89 53,572.05 53,356.49 53,525.17 1,390.7K
07:34 53,527.72 53,609.42 53,525.84 53,599.13 611.2K
07:35 53,576.26 53,898.80 53,576.26 53,893.89 791.1K
07:36 53,893.69 54,018.88 53,888.51 53,969.26 623.5K
07:37 53,936.76 54,002.63 53,918.55 54,000.19 685.4K
07:38 54,006.28 54,072.70 53,978.95 54,022.85 931.2K
07:39 54,017.98 54,049.15 53,950.73 53,970.63 388.1K
07:40 53,969.43 53,979.49 53,933.43 53,968.68 422.5K
07:41 53,941.92 54,039.30 53,917.53 53,972.06 505.7K
07:42 53,971.51 54,036.32 53,943.42 53,980.28 584.2K
07:43 53,981.97 53,981.97 53,927.62 53,931.83 200.4K
07:44 53,931.83 54,009.77 53,928.76 54,000.60 273.6K
07:45 53,998.71 54,239.42 53,990.92 54,226.46 609.8K
07:46 54,204.62 54,339.41 54,168.40 54,339.41 845.2K
07:47 54,284.42 54,405.07 54,281.62 54,356.07 389.8K
07:48 54,368.49 54,429.20 54,368.49 54,370.32 384.1K
07:49 54,359.71 54,547.94 54,359.71 54,473.72 916.0K
07:50 54,480.25 54,546.11 54,460.41 54,521.11 719.2K
07:51 54,507.80 54,510.92 54,404.63 54,425.89 488.5K
07:52 54,426.65 54,453.86 54,364.74 54,368.88 430.3K
07:53 54,368.00 54,408.48 54,350.87 54,359.77 189.9K
07:54 54,349.13 54,349.13 54,222.73 54,222.73 217.2K
07:55 54,200.64 54,222.71 54,116.31 54,180.25 270.0K
07:56 54,168.22 54,168.22 54,040.69 54,050.04 306.2K
07:57 54,048.33 54,156.14 54,043.88 54,156.14 367.0K
07:58 54,162.06 54,187.97 54,041.60 54,122.14 305.3K
07:59 54,118.75 54,119.89 54,082.82 54,109.19 4,652.0K
08:00 54,138.06 54,234.85 54,065.32 54,172.55 636.9K
08:01 54,205.45 54,205.45 54,058.06 54,058.06 183.2K
08:02 54,057.30 54,258.58 54,046.16 54,249.08 642.9K
08:03 54,221.30 54,305.25 54,208.79 54,265.83 641.7K
08:04 54,291.20 54,297.82 54,245.41 54,256.71 158.1K
08:05 54,264.11 54,464.15 54,264.11 54,444.37 701.7K
08:06 54,428.99 54,441.13 54,369.12 54,440.20 259.7K
08:07 54,424.43 54,424.43 54,284.93 54,286.19 133.2K
08:08 54,306.21 54,329.12 54,265.71 54,265.71 96.8K
08:09 54,314.80 54,348.84 54,268.52 54,348.84 536.4K
08:10 54,348.22 54,464.72 54,336.73 54,409.00 441.5K
08:11 54,388.98 54,402.55 54,259.50 54,259.50 249.9K
08:12 54,277.48 54,277.48 54,198.79 54,235.89 163.9K
08:13 54,291.43 54,410.03 54,252.26 54,382.84 568.2K
08:14 54,423.21 54,460.05 54,379.16 54,418.86 461.7K
08:15 54,410.51 54,498.78 54,405.50 54,441.48 420.7K
08:16 54,425.14 54,472.59 54,359.05 54,472.59 442.8K
08:17 54,469.92 54,509.25 54,429.79 54,449.26 470.0K
08:18 54,442.79 54,471.13 54,288.80 54,368.34 423.5K
08:19 54,335.69 54,371.46 54,293.49 54,342.81 481.3K
08:20 54,355.15 54,374.17 54,343.37 54,361.21 520.7K
08:21 54,364.91 54,443.85 54,311.28 54,365.86 480.6K
08:22 54,358.56 54,543.61 54,350.26 54,512.20 481.3K
08:23 54,508.03 54,685.10 54,475.05 54,685.10 1,986.8K
08:24 54,722.83 54,722.83 54,545.52 54,573.17 484.3K
08:25 54,579.50 54,666.05 54,537.34 54,647.13 721.6K
08:26 54,638.77 54,651.54 54,570.56 54,570.56 499.1K
08:27 54,545.48 54,563.96 54,471.82 54,550.69 336.6K
08:28 54,554.37 54,679.80 54,554.37 54,657.99 832.2K
08:29 54,655.59 54,713.02 54,624.73 54,710.91 667.0K
08:30 54,708.19 54,708.19 54,489.66 54,489.66 541.4K
08:31 54,494.33 54,565.50 54,488.95 54,546.48 526.1K
08:32 54,568.50 54,741.06 54,546.75 54,741.06 1,156.5K
08:33 54,778.36 54,790.51 54,679.08 54,697.05 352.9K
08:34 54,701.07 54,799.38 54,688.00 54,771.04 830.6K
08:35 54,798.98 54,846.95 54,776.71 54,806.10 1,046.0K
08:36 54,767.52 54,767.52 54,665.99 54,693.29 279.8K
08:37 54,689.51 54,712.07 54,605.54 54,648.93 287.1K
08:38 54,648.62 54,762.61 54,578.69 54,627.18 357.4K
08:39 54,622.93 54,689.05 54,620.89 54,677.73 235.3K
08:40 54,700.49 54,709.04 54,611.59 54,646.14 346.9K
08:41 54,631.99 54,637.21 54,600.57 54,615.81 217.3K
08:42 54,597.32 54,602.61 54,492.47 54,494.13 915.1K
08:43 54,518.00 54,609.80 54,512.53 54,522.87 364.0K
08:44 54,533.80 54,533.80 54,458.89 54,515.01 418.9K
08:45 54,501.88 54,521.90 54,380.18 54,411.31 619.2K
08:46 54,422.29 54,522.67 54,398.09 54,522.67 935.7K
08:47 54,515.60 54,520.36 54,467.50 54,497.39 495.1K
08:48 54,484.17 54,535.43 54,464.36 54,507.25 552.1K
08:49 54,535.18 54,553.63 54,488.38 54,511.04 330.0K
08:50 54,510.54 54,510.54 54,463.52 54,489.75 585.7K
08:51 54,493.84 54,591.75 54,490.97 54,567.62 370.0K
08:52 54,550.81 54,560.03 54,534.99 54,548.87 317.1K
08:53 54,546.26 54,553.03 54,514.07 54,516.24 121.9K
08:54 54,514.03 54,519.10 54,435.25 54,455.41 133.4K
08:55 54,462.24 54,472.33 54,445.77 54,455.78 296.1K
08:56 54,451.75 54,472.69 54,451.75 54,469.79 241.4K
08:57 54,468.85 54,471.46 54,404.04 54,415.72 256.4K
08:58 54,414.46 54,417.05 54,387.09 54,387.09 134.3K
08:59 54,385.21 54,385.21 54,332.91 54,359.15 781.8K
09:00 54,351.45 54,419.61 54,351.45 54,419.61 391.2K
09:01 54,426.21 54,426.21 54,365.19 54,365.24 282.8K
09:02 54,355.67 54,358.55 54,296.24 54,298.86 281.4K
09:03 54,290.88 54,290.88 54,221.36 54,221.36 307.8K
09:04 54,214.53 54,226.58 54,191.14 54,202.10 430.6K
09:05 54,195.88 54,207.92 54,177.78 54,185.70 79.2K
09:06 54,185.70 54,210.19 54,147.78 54,206.54 229.1K
09:07 54,193.57 54,203.92 54,154.79 54,162.86 383.8K
09:08 54,157.26 54,157.26 54,113.79 54,123.11 193.5K
09:09 54,110.97 54,140.35 54,108.54 54,126.64 284.1K
09:10 54,132.89 54,201.72 54,131.26 54,177.50 207.0K
09:11 54,174.37 54,315.36 54,167.09 54,308.98 472.7K
09:12 54,310.52 54,383.41 54,310.52 54,371.28 262.9K
09:13 54,369.17 54,375.29 54,347.66 54,369.00 410.3K
09:14 54,359.39 54,422.12 54,344.69 54,420.81 607.5K
09:15 54,419.00 54,480.07 54,419.00 54,448.57 1,393.4K
09:16 54,447.31 54,474.02 54,412.50 54,474.02 377.5K
09:17 54,466.14 54,476.43 54,437.79 54,476.43 363.2K
09:18 54,473.90 54,530.32 54,467.52 54,511.35 566.0K
09:19 54,500.31 54,531.54 54,496.60 54,527.63 351.7K
09:20 54,505.90 54,505.90 54,432.04 54,432.04 237.3K
09:21 54,419.86 54,444.47 54,388.80 54,436.98 729.9K
09:22 54,437.40 54,521.47 54,409.82 54,521.47 415.0K
09:23 54,523.39 54,544.72 54,523.39 54,539.90 614.1K
09:24 54,528.06 54,528.06 54,496.22 54,518.17 319.9K
09:25 54,524.63 54,585.73 54,524.63 54,585.73 586.0K
09:26 54,582.90 54,607.49 54,580.15 54,584.47 672.0K
09:27 54,577.24 54,577.24 54,492.29 54,492.29 276.8K
09:28 54,499.75 54,514.10 54,470.64 54,511.33 417.5K
09:29 54,510.91 54,543.13 54,502.17 54,518.74 570.9K
09:30 54,532.22 54,552.77 54,523.07 54,552.05 454.7K
09:31 54,554.60 54,605.88 54,551.04 54,602.95 445.1K
09:32 54,609.74 54,651.11 54,609.53 54,633.41 625.0K
09:33 54,638.08 54,638.08 54,530.93 54,530.93 251.0K
09:34 54,630.63 54,643.32 54,573.56 54,573.56 440.8K
09:35 54,585.51 54,631.57 54,555.57 54,631.57 613.4K
09:36 54,625.68 54,686.16 54,612.23 54,686.16 491.1K
09:37 54,689.00 54,728.29 54,678.25 54,691.02 581.2K
09:38 54,682.94 54,698.91 54,658.07 54,691.70 409.5K
09:39 54,675.51 54,754.97 54,647.87 54,735.96 498.6K
09:40 54,735.31 54,735.31 54,686.48 54,714.46 248.0K
09:41 54,714.66 54,715.14 54,688.50 54,695.34 424.7K
09:42 54,695.83 54,740.71 54,695.83 54,734.32 456.2K
09:43 54,737.11 54,751.07 54,632.38 54,709.57 482.9K
09:44 54,712.53 54,712.53 54,640.83 54,665.01 201.0K
09:45 54,664.98 54,694.52 54,659.09 54,664.01 275.0K
09:46 54,663.25 54,679.46 54,605.09 54,644.44 703.4K
09:47 54,632.14 54,633.29 54,554.73 54,566.46 482.0K
09:48 54,597.19 54,601.20 54,558.62 54,558.62 379.5K
09:49 54,550.95 54,577.18 54,550.95 54,565.30 867.7K
09:50 54,580.49 54,591.84 54,553.58 54,578.48 775.8K
09:51 54,572.58 54,698.56 54,553.89 54,698.56 712.4K
09:52 54,666.04 54,668.94 54,602.55 54,603.12 154.6K
09:53 54,613.45 54,631.79 54,593.53 54,611.39 558.3K
09:54 54,616.56 54,621.03 54,577.42 54,583.33 405.9K
09:55 54,580.47 54,670.64 54,577.01 54,651.22 200.8K
09:56 54,650.07 54,650.07 54,628.66 54,634.62 221.4K
09:57 54,632.23 54,651.76 54,618.70 54,645.38 262.1K
09:58 54,640.10 54,673.84 54,626.64 54,670.12 521.1K
09:59 54,667.17 54,674.50 54,615.15 54,629.59 322.0K
10:00 54,624.55 54,627.11 54,571.34 54,588.29 287.5K
10:01 54,595.80 54,595.80 54,563.50 54,582.45 174.2K
10:02 54,578.76 54,606.69 54,572.08 54,598.05 519.6K
10:03 54,592.44 54,631.62 54,592.44 54,620.23 389.9K
10:04 54,612.25 54,612.25 54,576.64 54,602.32 264.3K
10:05 54,603.82 54,609.14 54,576.53 54,602.42 298.3K
10:06 54,598.57 54,641.13 54,593.89 54,641.13 199.5K
10:07 54,635.26 54,635.26 54,503.00 54,514.76 437.0K
10:08 54,516.06 54,555.06 54,516.06 54,550.29 441.5K
10:09 54,557.23 54,573.78 54,548.25 54,550.29 493.5K
10:10 54,558.68 54,585.96 54,553.24 54,585.96 244.2K
10:11 54,586.07 54,618.54 54,583.29 54,618.54 257.2K
10:12 54,620.72 54,644.37 54,620.72 54,637.60 249.5K
10:13 54,639.53 54,639.95 54,620.16 54,639.95 144.1K
10:14 54,633.30 54,633.30 54,584.54 54,587.01 184.0K
10:15 54,587.75 54,589.97 54,565.33 54,571.66 240.5K
10:16 54,573.96 54,574.76 54,559.44 54,567.16 739.1K
10:17 54,567.51 54,589.68 54,559.00 54,589.68 344.8K
10:18 54,585.42 54,668.76 54,585.42 54,668.33 384.7K
10:19 54,672.19 54,672.72 54,653.60 54,665.50 456.0K
10:20 54,660.93 54,660.93 54,526.82 54,550.89 932.0K
10:21 54,552.39 54,555.12 54,531.12 54,540.83 184.5K
10:22 54,542.19 54,542.19 54,508.41 54,508.41 277.9K
10:23 54,506.86 54,513.43 54,436.61 54,499.54 398.3K
10:24 54,500.77 54,508.26 54,480.54 54,508.26 166.0K
10:25 54,508.30 54,525.00 54,491.50 54,525.00 148.8K
10:26 54,523.81 54,537.58 54,509.51 54,518.03 330.2K
10:27 54,530.04 54,587.48 54,530.04 54,586.63 398.4K
10:28 54,585.75 54,593.91 54,535.85 54,545.73 117.3K
10:29 54,550.31 54,591.85 54,550.31 54,576.43 150.7K
10:30 54,573.24 54,573.24 54,522.19 54,529.99 308.0K
10:31 54,539.12 54,555.68 54,516.42 54,526.76 590.1K
10:32 54,525.01 54,552.96 54,510.10 54,549.39 887.2K
10:33 54,553.51 54,562.06 54,530.37 54,548.68 212.6K
10:34 54,540.61 54,541.34 54,512.93 54,522.25 135.5K
10:35 54,517.37 54,545.75 54,514.87 54,520.98 398.6K
10:36 54,494.35 54,500.24 54,420.97 54,420.97 258.3K
10:37 54,441.81 54,442.46 54,390.27 54,404.47 765.9K
10:38 54,403.94 54,409.11 54,351.99 54,358.84 253.0K
10:39 54,340.41 54,340.41 54,310.23 54,310.23 106.2K
10:40 54,309.39 54,311.86 54,287.86 54,306.54 959.0K
10:41 54,307.90 54,307.90 54,279.27 54,291.24 148.8K
10:42 54,293.25 54,311.44 54,293.25 54,302.59 169.8K
10:43 54,313.08 54,319.08 54,290.06 54,295.50 108.4K
10:44 54,294.58 54,300.19 54,266.95 54,266.95 137.1K
10:45 54,265.63 54,293.90 54,254.18 54,282.44 145.4K
10:46 54,282.55 54,287.47 54,264.61 54,275.57 825.9K
10:47 54,277.45 54,294.95 54,275.12 54,275.12 115.2K
10:48 54,270.76 54,276.44 54,248.18 54,272.52 153.9K
10:49 54,271.37 54,316.68 54,271.37 54,316.68 172.9K
10:50 54,319.72 54,323.12 54,302.79 54,303.84 343.1K
10:51 54,300.73 54,308.12 54,277.24 54,286.90 150.2K
10:52 54,292.06 54,313.86 54,281.77 54,305.69 155.4K
10:53 54,312.58 54,329.28 54,311.28 54,318.91 131.1K
10:54 54,318.59 54,327.02 54,309.59 54,309.59 126.0K
10:55 54,317.43 54,332.49 54,313.03 54,323.31 251.0K
10:56 54,318.21 54,321.11 54,294.69 54,304.77 247.8K
10:57 54,311.99 54,322.51 54,306.80 54,311.16 129.2K
10:58 54,309.68 54,312.06 54,294.91 54,301.66 361.1K
10:59 54,297.86 54,301.21 54,275.43 54,279.98 117.4K
11:00 54,281.33 54,281.33 54,264.04 54,271.32 170.4K
11:01 54,272.19 54,273.55 54,232.38 54,232.38 237.2K
11:02 54,230.79 54,230.79 54,187.50 54,188.92 422.7K
11:03 54,188.73 54,200.60 54,188.53 54,200.60 93.2K
11:04 54,199.69 54,225.38 54,199.69 54,206.21 1,327.5K
11:05 54,208.98 54,246.44 54,208.28 54,228.03 187.0K
11:06 54,236.38 54,260.52 54,236.38 54,253.03 182.9K
11:07 54,251.77 54,251.77 54,224.16 54,234.86 303.9K
11:08 54,236.78 54,272.58 54,236.78 54,253.59 163.2K
11:09 54,250.72 54,262.59 54,247.52 54,256.59 340.5K
11:10 54,258.15 54,273.64 54,251.19 54,251.19 192.5K
11:11 54,252.63 54,256.96 54,221.42 54,225.07 150.1K
11:12 54,213.21 54,218.47 54,156.58 54,157.21 272.6K
11:13 54,159.60 54,163.04 54,142.42 54,142.42 392.3K
11:14 54,142.90 54,142.90 54,047.18 54,048.01 365.5K
11:15 54,045.84 54,053.05 54,034.45 54,053.05 717.2K
11:16 54,060.19 54,085.48 54,060.19 54,085.48 186.2K
11:17 54,086.64 54,088.28 54,070.38 54,073.28 160.2K
11:18 54,067.78 54,106.42 54,067.78 54,096.51 232.8K
11:19 54,096.92 54,111.98 54,086.78 54,096.27 528.4K
11:20 54,099.93 54,105.84 54,078.72 54,078.72 236.5K
11:21 54,082.88 54,085.56 54,071.98 54,077.41 303.4K
11:22 54,069.07 54,078.41 54,055.13 54,078.41 416.5K
11:23 54,077.50 54,084.10 54,049.99 54,056.53 270.1K
11:24 54,061.54 54,061.54 54,033.22 54,037.34 344.5K
11:25 54,033.77 54,041.31 54,022.07 54,022.07 269.3K
11:26 54,029.52 54,029.52 53,991.83 53,995.49 517.7K
11:27 53,996.75 54,005.32 53,987.20 53,987.20 166.2K
11:28 53,974.78 53,974.78 53,910.29 53,911.07 254.1K
11:29 53,904.64 53,914.62 53,900.68 53,903.46 849.2K
11:30 53,905.60 53,915.98 53,898.05 53,901.26 980.8K
11:31 53,897.99 53,899.94 53,874.38 53,876.71 171.1K
11:32 53,882.39 53,948.31 53,882.39 53,948.31 423.8K
11:33 53,949.74 53,998.45 53,949.74 53,972.61 139.0K
11:34 53,987.67 54,028.76 53,987.67 54,020.31 190.6K
11:35 54,022.04 54,033.26 54,017.80 54,027.55 314.6K
11:36 54,026.62 54,032.15 53,971.58 53,971.58 386.2K
11:37 53,984.32 54,040.51 53,969.04 54,040.51 958.9K
11:38 54,027.12 54,068.04 54,017.93 54,032.04 255.0K
11:39 54,031.23 54,042.73 54,012.19 54,018.49 118.7K
11:40 54,017.35 54,019.48 53,998.66 53,999.95 220.9K
11:41 53,999.12 54,009.18 53,979.36 54,000.94 273.3K
11:42 53,996.38 54,034.64 53,994.92 54,026.93 235.6K
11:43 54,027.70 54,097.33 54,027.70 54,097.23 269.9K
11:44 54,103.48 54,129.09 54,084.06 54,129.09 206.6K
11:45 54,133.89 54,137.68 54,101.34 54,131.30 501.5K
11:46 54,131.89 54,144.25 54,086.93 54,086.93 146.0K
11:47 54,087.71 54,088.66 54,066.25 54,067.49 533.6K
11:48 54,069.97 54,122.45 54,069.97 54,097.62 146.4K
11:49 54,099.31 54,123.32 54,095.27 54,105.29 177.2K
11:50 54,102.96 54,114.78 54,078.35 54,085.84 435.4K
11:51 54,081.07 54,081.87 54,060.26 54,066.30 152.6K
11:52 54,068.93 54,078.99 54,039.91 54,055.37 643.0K
11:53 54,054.59 54,054.59 54,002.44 54,002.44 195.0K
11:54 54,001.87 54,030.85 54,001.87 54,025.12 1,193.2K
11:55 54,020.46 54,020.46 53,999.23 54,009.14 384.7K
11:56 54,010.46 54,010.46 53,979.69 53,995.17 269.7K
11:57 53,992.93 54,015.03 53,991.75 53,994.29 144.6K
11:58 53,988.04 54,003.87 53,988.04 53,994.49 560.8K
11:59 54,021.29 54,028.19 53,991.08 53,992.82 533.5K
12:00 54,007.32 54,038.96 53,995.28 54,038.96 131.6K
12:01 54,036.34 54,064.81 54,028.67 54,053.37 191.2K
12:02 54,050.97 54,050.97 53,999.34 53,999.34 434.0K
12:03 53,999.58 54,000.16 53,971.94 53,996.59 160.0K
12:04 53,989.04 53,991.83 53,936.15 53,942.71 144.2K
12:05 53,944.92 53,948.70 53,924.29 53,924.29 186.4K
12:06 53,924.79 53,933.25 53,920.96 53,920.96 246.4K
12:07 53,921.88 53,921.88 53,896.93 53,896.93 314.0K
12:08 53,896.75 53,898.57 53,831.65 53,831.65 503.9K
12:09 53,833.76 53,833.76 53,800.55 53,802.42 159.9K
12:10 53,801.28 53,802.07 53,762.74 53,762.74 294.1K
12:11 53,766.90 53,791.50 53,746.48 53,754.30 353.8K
12:12 53,744.70 53,784.65 53,741.94 53,784.65 301.6K
12:13 53,788.53 53,791.67 53,762.88 53,763.21 325.9K
12:14 53,765.85 53,811.29 53,765.85 53,811.29 286.3K
12:15 53,813.54 53,867.03 53,813.54 53,861.16 726.0K
12:16 53,861.05 53,871.16 53,843.64 53,864.21 206.2K
12:17 53,862.72 53,863.58 53,833.63 53,837.09 333.3K
12:18 53,836.44 53,836.44 53,774.33 53,793.33 270.8K
12:19 53,785.14 53,835.33 53,780.17 53,835.33 274.4K
12:20 53,833.45 53,839.76 53,812.47 53,812.47 310.0K
12:21 53,820.79 53,847.64 53,820.79 53,847.37 542.0K
12:22 53,852.52 53,853.37 53,833.52 53,838.73 324.1K
12:23 53,834.59 53,877.90 53,827.69 53,848.01 422.2K
12:24 53,857.91 53,868.43 53,842.54 53,855.78 538.0K
12:25 53,861.25 53,861.25 53,829.41 53,848.50 233.8K
12:26 53,849.12 53,858.76 53,834.98 53,848.30 255.2K
12:27 53,842.74 53,855.04 53,832.08 53,832.58 195.5K
12:28 53,841.65 53,864.99 53,837.74 53,856.99 421.4K
12:29 53,861.37 53,914.56 53,861.37 53,914.56 797.3K
12:30 53,908.61 53,918.14 53,875.64 53,887.70 309.1K
12:31 53,893.21 53,923.03 53,890.59 53,910.22 493.5K
12:32 53,908.84 53,908.84 53,884.66 53,908.23 474.8K
12:33 53,907.47 53,949.67 53,907.47 53,949.67 805.5K
12:34 53,962.10 53,995.73 53,936.72 53,938.59 328.9K
12:35 53,941.22 53,944.87 53,932.12 53,937.65 260.0K
12:36 53,939.61 53,951.18 53,928.83 53,947.49 310.1K
12:37 53,936.98 54,000.44 53,936.98 53,980.40 385.3K
12:38 54,002.19 54,045.70 53,995.17 54,009.22 345.0K
12:39 54,007.96 54,010.47 53,956.11 53,998.94 257.1K
12:40 53,990.59 54,019.03 53,990.59 54,000.08 405.7K
12:41 53,993.75 54,034.23 53,993.75 54,034.23 335.8K
12:42 54,026.46 54,028.21 53,987.29 53,998.54 265.3K
12:43 53,996.58 53,999.67 53,979.81 53,984.19 549.7K
12:44 53,986.11 54,050.38 53,986.11 54,045.18 293.3K
12:45 54,043.54 54,078.14 54,043.54 54,059.48 264.3K
12:46 54,067.96 54,091.11 54,055.30 54,068.10 331.0K
12:47 54,067.35 54,099.84 54,049.62 54,081.24 336.8K
12:48 54,077.71 54,116.15 54,051.22 54,069.21 431.0K
12:49 54,070.31 54,110.43 54,070.31 54,109.31 276.2K
12:50 54,104.25 54,110.28 54,077.27 54,077.27 767.7K
12:51 54,078.63 54,119.07 54,075.17 54,099.28 245.3K
12:52 54,098.93 54,140.07 54,098.93 54,128.70 468.7K
12:53 54,128.32 54,139.16 54,106.17 54,107.63 322.2K
12:54 54,110.84 54,144.23 54,100.39 54,131.18 665.2K
12:55 54,135.67 54,188.09 54,113.69 54,158.89 457.3K
12:56 54,176.81 54,204.97 54,158.68 54,188.16 438.2K
12:57 54,186.89 54,223.85 54,175.59 54,199.83 318.8K
12:58 54,206.89 54,221.20 54,191.10 54,213.67 585.4K
12:59 54,229.19 54,283.95 54,215.78 54,280.89 589.4K
13:00 54,263.45 54,266.51 54,233.58 54,237.00 297.9K
13:01 54,234.54 54,323.95 54,229.97 54,280.36 580.6K
13:02 54,284.84 54,338.06 54,284.84 54,328.85 381.5K
13:03 54,327.80 54,346.46 54,317.57 54,346.46 484.4K
13:04 54,355.14 54,355.14 54,303.08 54,318.94 188.9K
13:05 54,315.85 54,324.82 54,304.52 54,324.82 1,076.3K
13:06 54,329.71 54,354.59 54,328.10 54,354.59 462.4K
13:07 54,339.59 54,390.77 54,339.59 54,379.01 509.0K
13:08 54,377.88 54,386.88 54,364.52 54,366.73 516.0K
13:09 54,364.96 54,364.96 54,337.83 54,360.17 312.8K
13:10 54,353.28 54,383.08 54,325.75 54,325.75 445.9K
13:11 54,325.75 54,342.56 54,316.70 54,338.04 290.9K
13:12 54,332.70 54,374.26 54,323.75 54,374.26 312.6K
13:13 54,370.54 54,374.06 54,360.42 54,365.39 679.5K
13:14 54,361.99 54,362.92 54,332.80 54,348.11 294.2K
13:15 54,343.21 54,350.03 54,335.37 54,335.37 338.3K
13:16 54,337.17 54,337.17 54,302.81 54,302.81 1,005.2K
13:17 54,299.03 54,299.03 54,200.93 54,206.91 566.8K
13:18 54,204.91 54,204.91 54,156.10 54,159.89 600.5K
13:19 54,160.88 54,187.65 54,160.88 54,178.37 672.5K
13:20 54,186.92 54,221.99 54,180.89 54,208.94 382.0K
13:21 54,205.12 54,227.61 54,199.31 54,217.85 495.6K
13:22 54,234.23 54,234.50 54,203.36 54,213.70 493.7K
13:23 54,208.50 54,208.50 54,172.04 54,173.41 315.8K
13:24 54,180.30 54,181.79 54,147.58 54,147.61 334.4K
13:25 54,147.38 54,158.50 54,139.11 54,149.28 484.8K
13:26 54,148.21 54,149.07 54,109.17 54,125.65 425.9K
13:27 54,121.21 54,153.48 54,121.21 54,134.67 313.6K
13:28 54,129.00 54,129.00 54,106.85 54,106.85 281.3K
13:29 54,107.07 54,107.07 54,085.01 54,096.96 358.1K
13:30 54,098.18 54,141.34 54,098.18 54,141.34 596.5K
13:31 54,148.44 54,150.95 54,119.41 54,138.10 626.3K
13:32 54,138.17 54,141.03 54,112.53 54,112.53 410.1K
13:33 54,115.61 54,133.22 54,110.68 54,133.22 849.2K
13:34 54,135.53 54,149.63 54,102.61 54,102.61 374.3K
13:35 54,101.80 54,123.34 54,073.55 54,073.55 724.4K
13:36 54,079.51 54,079.51 54,023.05 54,023.05 502.8K
13:37 54,019.43 54,078.91 54,018.89 54,078.91 742.4K
13:38 54,067.69 54,107.64 54,067.69 54,071.59 1,085.6K
13:39 54,083.37 54,116.80 54,079.53 54,085.50 1,473.3K
13:40 54,089.52 54,125.01 54,082.75 54,120.86 1,134.5K
13:41 54,115.65 54,126.07 54,106.46 54,107.58 1,949.5K
13:42 54,100.64 54,115.38 54,100.64 54,109.01 1,008.8K
13:43 54,107.89 54,116.44 54,075.03 54,090.18 1,163.7K
13:44 54,100.51 54,173.75 54,096.96 54,167.64 2,499.8K
13:45 54,168.87 54,177.20 54,129.24 54,129.24 1,648.2K
13:46 54,132.16 54,132.16 54,094.84 54,104.70 1,919.7K
13:47 54,102.34 54,102.34 54,074.53 54,089.41 2,696.3K
13:48 54,081.18 54,108.21 54,070.90 54,070.90 1,595.5K
13:49 54,065.11 54,065.11 54,050.93 54,055.38 2,108.5K
13:50 54,044.62 54,048.28 54,008.41 54,024.48 2,928.2K
13:51 54,025.39 54,037.52 54,017.21 54,031.91 1,803.0K
13:52 54,030.02 54,075.48 54,028.07 54,075.48 1,167.5K
13:53 54,080.67 54,102.30 54,072.22 54,093.61 2,941.5K
13:54 54,091.24 54,135.77 54,091.24 54,135.77 1,446.2K
13:55 54,129.45 54,162.59 54,116.35 54,156.44 1,623.0K
13:56 54,165.20 54,165.20 54,107.14 54,116.81 3,487.4K
13:57 54,116.99 54,117.07 54,098.73 54,102.36 1,760.3K
13:58 54,110.78 54,110.78 54,087.22 54,094.52 1,102.7K
13:59 54,089.30 54,098.95 54,044.95 54,073.52 2,195.6K
14:00 54,073.42 54,073.42 54,073.42 54,073.42 58,468.1K
14:01 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:02 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:03 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:04 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:05 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:06 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:07 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:08 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:09 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:10 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:11 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:12 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:13 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:14 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:15 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:16 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:17 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:18 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:19 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:20 54,073.42 54,073.42 54,073.42 54,073.42 77.1K
14:21 54,073.42 54,073.42 54,073.42 54,073.42 0.0K
14:22 54,073.42 54,089.28 54,073.42 54,089.28 0.0K
14:23 54,089.28 54,089.28 54,089.28 54,089.28 0.0K
14:24 54,089.28 54,089.28 54,089.28 54,089.28 0.0K
14:25 54,089.28 54,089.28 54,089.28 54,089.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available