S&P/BMV IPC

MXX
🏛️ mexico →
61,984.43
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 52,531.27 52,531.27 52,246.45 52,268.36 549.1K
08:31 52,263.30 52,341.46 52,263.30 52,329.28 287.5K
08:32 52,324.44 52,324.44 52,282.20 52,297.38 213.8K
08:33 52,286.81 52,286.81 52,167.14 52,182.67 722.4K
08:34 52,184.14 52,184.14 52,169.18 52,171.33 20.7K
08:35 52,161.49 52,211.46 52,133.45 52,133.45 219.4K
08:36 52,128.92 52,213.21 52,127.59 52,196.76 66.6K
08:37 52,198.97 52,199.56 52,080.53 52,106.46 455.8K
08:38 52,096.91 52,124.63 52,096.91 52,113.78 137.1K
08:39 52,101.13 52,193.10 52,097.61 52,193.10 109.8K
08:40 52,193.83 52,193.83 52,141.54 52,141.54 491.1K
08:41 52,143.10 52,157.05 52,110.32 52,110.32 250.8K
08:42 52,110.32 52,150.94 52,081.77 52,117.70 147.8K
08:43 52,125.88 52,125.88 52,057.82 52,058.54 101.8K
08:44 52,057.23 52,138.59 52,054.40 52,104.15 179.5K
08:45 52,125.62 52,125.62 52,071.21 52,101.87 75.8K
08:46 52,084.30 52,187.71 52,076.89 52,158.74 147.2K
08:47 52,158.74 52,220.70 52,148.41 52,213.47 88.5K
08:48 52,216.11 52,256.51 52,196.65 52,256.51 171.2K
08:49 52,256.51 52,358.91 52,255.26 52,344.14 335.8K
08:50 52,394.65 52,409.78 52,335.23 52,371.85 395.1K
08:51 52,387.53 52,414.36 52,363.95 52,363.95 161.2K
08:52 52,370.28 52,420.36 52,370.28 52,388.78 359.9K
08:53 52,388.41 52,412.63 52,370.17 52,412.63 121.4K
08:54 52,407.48 52,412.85 52,377.09 52,394.65 281.2K
08:55 52,388.90 52,409.41 52,374.77 52,382.58 173.0K
08:56 52,383.49 52,418.54 52,378.90 52,394.22 140.5K
08:57 52,395.59 52,395.59 52,353.67 52,371.25 357.6K
08:58 52,377.00 52,394.03 52,245.99 52,249.63 342.3K
08:59 52,241.19 52,261.76 52,231.61 52,249.05 76.8K
09:00 52,235.75 52,241.85 52,207.34 52,207.34 102.9K
09:01 52,199.56 52,233.27 52,199.56 52,210.24 75.4K
09:02 52,210.28 52,246.35 52,210.28 52,241.19 125.5K
09:03 52,241.19 52,285.86 52,239.03 52,285.86 191.3K
09:04 52,283.93 52,317.69 52,271.92 52,291.04 130.0K
09:05 52,282.96 52,332.98 52,281.73 52,332.98 92.4K
09:06 52,344.58 52,397.76 52,344.58 52,362.45 149.8K
09:07 52,359.39 52,361.29 52,296.16 52,296.16 130.9K
09:08 52,297.28 52,312.99 52,288.87 52,311.31 68.7K
09:09 52,311.35 52,332.11 52,303.14 52,321.77 96.2K
09:10 52,319.03 52,319.03 52,298.38 52,311.21 141.6K
09:11 52,305.94 52,327.37 52,287.23 52,287.23 89.2K
09:12 52,252.23 52,263.40 52,217.55 52,238.06 222.0K
09:13 52,235.17 52,235.93 52,200.76 52,232.47 286.0K
09:14 52,247.05 52,267.13 52,207.11 52,253.36 251.1K
09:15 52,252.35 52,332.47 52,252.35 52,330.38 131.5K
09:16 52,337.61 52,337.61 52,249.05 52,249.05 258.3K
09:17 52,259.96 52,259.96 52,221.78 52,235.59 130.3K
09:18 52,226.49 52,257.69 52,198.30 52,257.69 308.6K
09:19 52,259.84 52,265.61 52,252.31 52,253.54 159.3K
09:20 52,269.08 52,286.36 52,256.67 52,265.02 99.3K
09:21 52,250.87 52,292.16 52,241.40 52,292.16 109.7K
09:22 52,291.66 52,313.06 52,285.06 52,289.73 87.2K
09:23 52,295.05 52,339.07 52,294.73 52,334.34 290.3K
09:24 52,336.00 52,389.38 52,336.00 52,380.35 136.8K
09:25 52,383.06 52,383.06 52,358.03 52,358.03 120.6K
09:26 52,366.82 52,371.10 52,346.94 52,346.94 107.4K
09:27 52,349.79 52,350.73 52,329.37 52,334.92 7,111.4K
09:28 52,325.79 52,325.79 52,286.20 52,286.20 255.4K
09:29 52,285.54 52,290.84 52,256.74 52,256.74 1,174.3K
09:30 52,253.65 52,286.55 52,232.32 52,286.55 186.3K
09:31 52,227.43 52,243.92 52,225.02 52,243.10 173.0K
09:32 52,242.91 52,298.32 52,240.69 52,293.87 77.5K
09:33 52,301.07 52,315.74 52,287.03 52,287.56 464.3K
09:34 52,290.12 52,332.76 52,287.21 52,332.76 519.7K
09:35 52,338.45 52,348.14 52,323.94 52,333.89 673.2K
09:36 52,337.83 52,470.34 52,334.13 52,470.34 159.1K
09:37 52,461.90 52,461.90 52,421.54 52,437.79 386.7K
09:38 52,437.86 52,487.93 52,431.76 52,487.93 114.2K
09:39 52,469.96 52,469.96 52,366.22 52,387.84 412.1K
09:40 52,382.60 52,451.72 52,374.94 52,450.06 167.3K
09:41 52,450.81 52,479.15 52,414.41 52,427.96 497.7K
09:42 52,432.92 52,490.80 52,403.66 52,488.58 257.2K
09:43 52,486.63 52,486.63 52,442.29 52,448.68 135.1K
09:44 52,451.78 52,451.78 52,400.26 52,400.26 416.9K
09:45 52,387.84 52,443.50 52,383.66 52,443.50 140.1K
09:46 52,455.58 52,455.58 52,419.86 52,428.18 202.0K
09:47 52,438.53 52,446.48 52,395.02 52,404.70 189.0K
09:48 52,416.35 52,424.18 52,409.77 52,420.49 221.5K
09:49 52,420.30 52,424.03 52,397.74 52,397.74 143.2K
09:50 52,396.11 52,415.49 52,382.34 52,392.23 166.2K
09:51 52,397.53 52,428.60 52,344.72 52,344.72 240.0K
09:52 52,344.84 52,344.84 52,311.73 52,323.96 215.0K
09:53 52,320.40 52,320.40 52,241.06 52,282.48 175.1K
09:54 52,279.86 52,329.96 52,279.86 52,321.17 158.3K
09:55 52,320.44 52,328.50 52,314.19 52,322.30 123.2K
09:56 52,321.38 52,321.38 52,263.05 52,276.16 259.6K
09:57 52,268.13 52,304.73 52,239.37 52,303.74 120.1K
09:58 52,304.17 52,322.94 52,301.47 52,312.32 195.6K
09:59 52,320.86 52,358.51 52,296.33 52,296.33 360.1K
10:00 52,286.37 52,310.29 52,282.93 52,297.94 221.5K
10:01 52,285.51 52,294.18 52,266.44 52,266.76 86.7K
10:02 52,264.35 52,275.98 52,263.54 52,272.99 229.7K
10:03 52,273.58 52,279.06 52,265.40 52,276.33 149.9K
10:04 52,281.19 52,286.76 52,252.62 52,283.55 180.7K
10:05 52,291.37 52,295.33 52,285.57 52,285.57 126.0K
10:06 52,285.90 52,296.47 52,270.00 52,296.47 142.9K
10:07 52,293.60 52,344.15 52,293.60 52,316.03 393.5K
10:08 52,307.81 52,311.12 52,287.67 52,290.94 141.1K
10:09 52,311.34 52,311.34 52,285.36 52,290.99 104.4K
10:10 52,291.72 52,321.06 52,290.60 52,305.72 341.0K
10:11 52,304.51 52,320.10 52,288.28 52,291.75 128.4K
10:12 52,289.96 52,308.10 52,268.48 52,269.39 245.8K
10:13 52,267.73 52,272.50 52,263.39 52,267.82 134.7K
10:14 52,269.14 52,269.14 52,203.34 52,203.34 419.2K
10:15 52,203.34 52,203.66 52,189.58 52,198.95 216.8K
10:16 52,190.50 52,210.12 52,173.62 52,173.62 190.1K
10:17 52,166.10 52,167.46 52,151.64 52,155.05 129.0K
10:18 52,155.41 52,159.67 52,138.76 52,138.76 137.1K
10:19 52,128.45 52,135.56 52,123.02 52,123.02 200.0K
10:20 52,123.28 52,123.28 52,084.24 52,100.74 1,832.6K
10:21 52,111.67 52,142.22 52,092.15 52,122.94 161.8K
10:22 52,131.17 52,155.17 52,117.87 52,151.85 161.8K
10:23 52,143.44 52,162.69 52,143.44 52,157.60 5,210.6K
10:24 52,151.03 52,155.85 52,137.35 52,143.31 311.2K
10:25 52,143.31 52,159.09 52,143.31 52,152.11 210.6K
10:26 52,139.25 52,139.25 52,062.99 52,078.86 319.7K
10:27 52,078.08 52,085.22 52,060.31 52,085.22 206.4K
10:28 52,080.10 52,111.71 52,078.36 52,091.50 167.6K
10:29 52,092.44 52,092.44 52,064.24 52,081.23 267.9K
10:30 52,069.23 52,078.61 52,054.01 52,062.09 245.7K
10:31 52,061.50 52,066.12 52,047.26 52,059.17 132.7K
10:32 52,048.22 52,060.94 52,046.03 52,058.44 166.8K
10:33 52,060.03 52,068.32 52,036.01 52,036.01 155.4K
10:34 52,036.65 52,081.50 52,021.33 52,063.53 333.1K
10:35 52,063.18 52,064.94 52,011.66 52,011.66 184.7K
10:36 52,011.21 52,038.10 51,993.83 52,038.10 184.2K
10:37 52,043.47 52,088.82 52,042.49 52,086.28 143.3K
10:38 52,083.06 52,094.55 52,070.23 52,094.55 197.8K
10:39 52,128.11 52,148.44 52,119.59 52,123.20 523.6K
10:40 52,120.15 52,125.28 52,108.70 52,114.66 202.5K
10:41 52,110.26 52,120.15 52,099.55 52,099.55 336.1K
10:42 52,097.31 52,097.31 52,028.02 52,028.02 218.4K
10:43 52,027.59 52,040.50 52,027.32 52,037.82 559.2K
10:44 52,035.63 52,045.17 52,034.60 52,038.97 119.9K
10:45 52,031.73 52,031.73 51,987.33 51,990.70 190.5K
10:46 51,989.21 52,005.60 51,987.47 52,005.60 140.5K
10:47 51,996.94 52,001.78 51,976.73 51,977.08 230.8K
10:48 51,977.56 51,984.54 51,963.06 51,981.81 270.6K
10:49 51,983.56 52,003.30 51,974.70 51,974.70 518.7K
10:50 51,963.14 51,970.35 51,919.76 51,921.98 261.4K
10:51 51,924.14 51,962.53 51,924.14 51,926.72 447.8K
10:52 51,922.92 51,944.67 51,900.84 51,910.93 348.9K
10:53 51,911.59 51,969.85 51,898.26 51,950.74 331.3K
10:54 51,950.06 51,978.73 51,944.47 51,965.59 398.0K
10:55 51,963.71 51,976.16 51,937.30 51,937.30 196.4K
10:56 51,935.79 51,935.79 51,878.31 51,882.46 157.8K
10:57 51,882.46 51,892.93 51,780.39 51,780.39 258.6K
10:58 51,780.73 51,788.20 51,765.42 51,778.90 428.4K
10:59 51,788.90 51,805.65 51,777.72 51,805.65 373.5K
11:00 51,813.84 51,874.32 51,780.81 51,780.81 401.5K
11:01 51,769.15 51,769.57 51,737.80 51,737.80 973.8K
11:02 51,742.00 51,756.90 51,721.82 51,728.78 452.7K
11:03 51,729.23 51,739.92 51,715.17 51,715.17 394.3K
11:04 51,715.63 51,727.58 51,695.66 51,711.26 608.7K
11:05 51,720.35 51,744.69 51,715.60 51,724.51 312.2K
11:06 51,721.67 51,750.24 51,690.14 51,729.99 405.6K
11:07 51,724.95 51,784.30 51,721.58 51,774.79 271.1K
11:08 51,768.51 51,818.72 51,756.75 51,778.06 265.6K
11:09 51,772.23 51,772.23 51,759.92 51,765.61 91.6K
11:10 51,777.09 51,777.15 51,752.44 51,752.44 125.3K
11:11 51,749.28 51,798.44 51,735.01 51,798.44 506.4K
11:12 51,798.98 51,812.46 51,798.27 51,810.94 221.6K
11:13 51,804.65 51,806.48 51,755.07 51,755.07 401.9K
11:14 51,755.29 51,756.53 51,725.35 51,727.29 283.6K
11:15 51,728.03 51,728.03 51,693.81 51,702.32 240.3K
11:16 51,699.33 51,699.33 51,670.52 51,688.88 563.5K
11:17 51,698.72 51,713.71 51,693.27 51,704.64 130.7K
11:18 51,703.40 51,741.02 51,701.47 51,741.02 282.1K
11:19 51,749.44 51,750.19 51,688.22 51,688.22 416.1K
11:20 51,681.21 51,705.36 51,665.77 51,665.97 205.6K
11:21 51,665.73 51,672.25 51,558.62 51,572.56 748.4K
11:22 51,570.14 51,572.44 51,473.00 51,473.00 682.4K
11:23 51,484.23 51,484.23 51,436.64 51,461.23 537.6K
11:24 51,454.37 51,511.08 51,454.37 51,511.08 181.1K
11:25 51,504.12 51,531.88 51,503.45 51,524.36 1,341.9K
11:26 51,448.09 51,467.91 51,432.25 51,467.91 683.4K
11:27 51,470.09 51,470.09 51,387.91 51,395.86 832.1K
11:28 51,397.55 51,514.28 51,397.55 51,514.28 256.9K
11:29 51,512.75 51,558.21 51,509.56 51,526.01 184.1K
11:30 51,528.12 51,582.98 51,525.81 51,582.98 652.1K
11:31 51,587.01 51,593.62 51,578.43 51,589.28 361.5K
11:32 51,587.97 51,631.22 51,587.66 51,626.40 220.9K
11:33 51,621.22 51,647.06 51,617.81 51,617.81 405.8K
11:34 51,633.43 51,633.43 51,574.94 51,587.58 178.2K
11:35 51,587.62 51,607.23 51,587.52 51,600.10 291.1K
11:36 51,604.44 51,619.46 51,586.32 51,587.01 347.5K
11:37 51,579.25 51,629.44 51,570.98 51,622.59 518.2K
11:38 51,620.62 51,671.75 51,615.70 51,664.88 349.1K
11:39 51,665.41 51,681.78 51,665.02 51,674.01 297.4K
11:40 51,672.61 51,678.45 51,645.47 51,659.35 196.8K
11:41 51,655.33 51,655.33 51,579.62 51,579.62 266.0K
11:42 51,585.50 51,593.87 51,551.15 51,551.15 197.0K
11:43 51,546.43 51,584.63 51,546.43 51,565.57 161.9K
11:44 51,565.78 51,565.78 51,540.72 51,554.94 280.0K
11:45 51,548.31 51,554.66 51,534.13 51,534.13 197.6K
11:46 51,533.73 51,564.87 51,532.16 51,551.58 123.1K
11:47 51,550.08 51,551.17 51,533.76 51,547.82 114.9K
11:48 51,548.01 51,641.53 51,548.01 51,641.53 243.8K
11:49 51,668.31 51,734.24 51,668.31 51,723.43 172.4K
11:50 51,721.62 51,776.15 51,720.77 51,776.15 164.6K
11:51 51,779.27 51,779.27 51,737.15 51,738.45 473.9K
11:52 51,740.59 51,744.68 51,705.16 51,710.17 165.5K
11:53 51,708.08 51,708.08 51,652.86 51,656.72 200.6K
11:54 51,653.87 51,653.87 51,623.06 51,649.14 220.4K
11:55 51,650.64 51,650.92 51,621.29 51,637.24 117.7K
11:56 51,635.89 51,651.51 51,630.35 51,645.87 186.1K
11:57 51,644.02 51,678.13 51,631.71 51,678.13 299.3K
11:58 51,667.31 51,672.67 51,622.20 51,639.83 235.8K
11:59 51,665.15 51,693.90 51,663.09 51,692.01 203.0K
12:00 51,697.81 51,729.50 51,680.88 51,729.50 250.0K
12:01 51,724.09 51,726.64 51,688.38 51,688.78 182.2K
12:02 51,686.84 51,815.32 51,686.84 51,810.60 467.8K
12:03 51,810.63 51,851.10 51,804.50 51,805.34 735.3K
12:04 51,817.74 51,877.23 51,793.71 51,863.61 1,434.8K
12:05 51,865.56 51,865.56 51,741.85 51,741.92 176.7K
12:06 51,737.54 51,788.74 51,737.54 51,771.63 200.9K
12:07 51,780.57 51,781.11 51,743.85 51,749.39 263.6K
12:08 51,746.87 51,770.44 51,729.01 51,743.92 292.8K
12:09 51,725.16 51,737.47 51,688.65 51,718.30 407.1K
12:10 51,727.07 51,727.07 51,609.86 51,615.31 342.4K
12:11 51,608.99 51,642.59 51,598.76 51,598.76 366.9K
12:12 51,596.64 51,598.41 51,497.35 51,501.24 452.5K
12:13 51,502.21 51,515.26 51,492.20 51,492.34 249.4K
12:14 51,492.24 51,492.24 51,445.03 51,450.43 240.8K
12:15 51,455.85 51,487.35 51,443.65 51,487.35 171.1K
12:16 51,493.44 51,541.57 51,493.44 51,533.07 447.4K
12:17 51,530.79 51,535.60 51,511.50 51,523.17 250.5K
12:18 51,525.55 51,531.19 51,520.39 51,525.71 277.6K
12:19 51,531.31 51,606.13 51,531.31 51,606.13 128.2K
12:20 51,611.11 51,630.06 51,533.31 51,533.31 350.5K
12:21 51,536.80 51,536.80 51,497.65 51,502.00 159.1K
12:22 51,504.57 51,526.21 51,462.89 51,484.28 364.8K
12:23 51,481.08 51,514.38 51,481.08 51,513.80 244.7K
12:24 51,516.00 51,551.67 51,516.00 51,536.42 188.5K
12:25 51,538.28 51,556.67 51,538.28 51,547.23 112.9K
12:26 51,546.94 51,570.15 51,543.52 51,569.96 119.7K
12:27 51,571.41 51,607.97 51,570.73 51,607.46 167.7K
12:28 51,605.21 51,606.30 51,593.48 51,602.31 89.1K
12:29 51,609.11 51,663.05 51,609.11 51,663.05 143.5K
12:30 51,661.73 51,662.36 51,594.59 51,613.97 216.7K
12:31 51,611.75 51,657.04 51,611.75 51,653.03 107.4K
12:32 51,648.13 51,678.56 51,645.70 51,654.09 173.1K
12:33 51,654.09 51,666.54 51,644.38 51,664.93 169.2K
12:34 51,670.16 51,696.42 51,670.16 51,692.76 118.9K
12:35 51,686.63 51,693.44 51,663.20 51,663.20 284.6K
12:36 51,657.44 51,673.73 51,647.31 51,673.73 127.2K
12:37 51,649.33 51,675.29 51,646.31 51,674.92 115.5K
12:38 51,671.38 51,722.47 51,661.89 51,722.47 145.7K
12:39 51,722.85 51,734.31 51,689.89 51,690.39 220.8K
12:40 51,676.59 51,677.43 51,621.06 51,632.78 294.9K
12:41 51,629.67 51,687.72 51,629.67 51,687.72 159.1K
12:42 51,674.64 51,699.71 51,669.03 51,693.39 256.9K
12:43 51,697.70 51,738.50 51,697.70 51,724.63 168.2K
12:44 51,727.63 51,732.39 51,718.89 51,726.25 206.5K
12:45 51,732.75 51,776.47 51,728.92 51,768.46 3,055.6K
12:46 51,771.38 51,771.38 51,742.54 51,752.92 453.7K
12:47 51,750.60 51,750.60 51,727.57 51,735.27 278.1K
12:48 51,732.66 51,752.30 51,714.63 51,724.57 224.6K
12:49 51,723.79 51,744.18 51,683.07 51,683.07 321.1K
12:50 51,682.91 51,696.29 51,642.77 51,676.47 12,472.6K
12:51 51,680.36 51,770.42 51,680.36 51,725.97 412.0K
12:52 51,726.59 51,729.63 51,678.76 51,707.76 1,168.0K
12:53 51,701.93 51,718.70 51,686.78 51,714.62 188.2K
12:54 51,719.93 51,764.60 51,719.93 51,758.35 256.5K
12:55 51,760.41 51,825.91 51,760.41 51,790.11 349.4K
12:56 51,793.82 51,822.65 51,788.70 51,807.83 176.6K
12:57 51,803.85 51,815.45 51,794.30 51,807.56 252.8K
12:58 51,801.48 51,848.43 51,801.48 51,848.43 506.1K
12:59 51,846.34 51,874.16 51,826.68 51,866.69 279.4K
13:00 51,862.52 51,862.52 51,814.27 51,845.56 353.9K
13:01 51,852.23 51,878.43 51,833.15 51,833.15 977.3K
13:02 51,828.32 51,828.32 51,770.72 51,787.26 159.4K
13:03 51,782.82 51,803.57 51,780.10 51,801.47 218.0K
13:04 51,802.78 51,829.76 51,802.78 51,821.09 249.9K
13:05 51,823.88 51,835.29 51,805.93 51,833.62 133.7K
13:06 51,825.90 51,844.72 51,823.93 51,832.55 324.5K
13:07 51,839.48 51,936.85 51,839.48 51,936.85 438.1K
13:08 51,933.30 51,933.30 51,911.10 51,914.65 336.7K
13:09 51,911.94 51,923.91 51,857.59 51,858.98 425.1K
13:10 51,862.08 51,890.86 51,862.08 51,878.88 314.0K
13:11 51,876.45 51,907.55 51,876.45 51,877.69 373.3K
13:12 51,879.02 51,891.33 51,875.89 51,891.33 492.4K
13:13 51,891.72 51,891.72 51,880.20 51,882.37 146.5K
13:14 51,859.73 51,859.73 51,835.79 51,835.79 335.9K
13:15 51,837.79 51,837.79 51,800.36 51,828.13 255.4K
13:16 51,827.33 51,844.26 51,820.00 51,838.05 470.4K
13:17 51,835.38 51,843.80 51,829.10 51,843.80 340.1K
13:18 51,855.10 51,912.07 51,854.68 51,890.58 303.0K
13:19 51,896.33 51,922.56 51,887.27 51,915.93 596.3K
13:20 51,906.58 51,928.13 51,900.19 51,919.45 347.1K
13:21 51,928.39 51,960.06 51,927.36 51,927.76 463.0K
13:22 51,931.98 51,962.63 51,931.98 51,939.59 290.6K
13:23 51,949.23 51,980.89 51,947.09 51,978.79 201.6K
13:24 51,980.00 52,013.03 51,980.00 51,983.15 243.2K
13:25 51,981.15 51,981.54 51,949.72 51,954.41 245.5K
13:26 51,953.46 52,001.87 51,953.46 52,001.87 289.2K
13:27 51,998.77 52,005.64 51,960.76 51,961.59 573.3K
13:28 51,968.32 51,984.83 51,952.63 51,955.34 663.4K
13:29 51,959.15 52,001.65 51,959.15 51,978.78 259.2K
13:30 51,972.08 51,982.55 51,957.49 51,981.22 508.0K
13:31 51,984.44 51,997.40 51,981.06 51,981.06 359.8K
13:32 51,983.56 51,984.02 51,949.56 51,956.97 413.2K
13:33 51,955.19 51,955.19 51,894.78 51,894.78 307.5K
13:34 51,897.97 51,897.97 51,870.70 51,870.70 2,256.6K
13:35 51,867.37 51,921.69 51,857.58 51,910.53 975.0K
13:36 51,914.47 51,925.51 51,885.48 51,912.16 4,152.2K
13:37 51,913.46 51,976.51 51,905.20 51,918.75 378.4K
13:38 51,919.60 51,924.76 51,905.38 51,905.38 446.3K
13:39 51,907.45 51,916.02 51,901.38 51,906.13 257.8K
13:40 51,907.09 51,921.99 51,848.21 51,868.05 479.9K
13:41 51,870.95 51,871.52 51,840.08 51,871.52 383.2K
13:42 51,891.15 51,894.00 51,861.00 51,885.86 1,388.5K
13:43 51,886.53 51,901.62 51,882.47 51,901.62 411.6K
13:44 51,906.23 51,924.59 51,906.23 51,921.77 331.7K
13:45 51,925.37 51,933.45 51,917.28 51,917.28 1,578.2K
13:46 51,915.25 51,930.45 51,909.40 51,909.40 575.5K
13:47 51,907.98 51,907.98 51,867.88 51,867.90 682.3K
13:48 51,867.74 51,867.75 51,854.76 51,854.76 256.5K
13:49 51,852.55 51,857.65 51,843.83 51,854.03 180.1K
13:50 51,844.86 51,908.40 51,841.28 51,908.40 228.8K
13:51 51,904.45 51,905.52 51,873.99 51,879.67 261.9K
13:52 51,884.99 51,884.99 51,841.48 51,845.97 299.0K
13:53 51,850.94 51,850.94 51,823.27 51,831.14 1,267.3K
13:54 51,830.06 51,836.24 51,753.18 51,753.18 340.5K
13:55 51,749.09 51,776.81 51,748.76 51,764.30 349.4K
13:56 51,756.91 51,781.55 51,756.05 51,780.29 236.4K
13:57 51,785.13 51,803.52 51,763.49 51,799.59 335.4K
13:58 51,800.01 51,804.41 51,791.41 51,797.02 227.6K
13:59 51,796.50 51,827.79 51,794.32 51,801.79 408.2K
14:00 51,803.75 51,855.35 51,793.24 51,851.87 10,027.5K
14:01 51,847.33 51,862.96 51,821.75 51,821.75 412.3K
14:02 51,822.92 51,839.68 51,816.23 51,829.32 198.2K
14:03 51,834.80 51,839.10 51,812.20 51,815.06 452.6K
14:04 51,815.69 51,818.64 51,796.00 51,800.80 370.2K
14:05 51,798.80 51,811.80 51,796.91 51,810.93 300.0K
14:06 51,805.67 51,805.67 51,784.62 51,804.80 288.8K
14:07 51,801.87 51,801.87 51,758.17 51,765.51 275.1K
14:08 51,765.52 51,786.90 51,732.22 51,739.47 630.7K
14:09 51,733.60 51,760.93 51,710.28 51,721.26 657.4K
14:10 51,723.58 51,726.29 51,679.77 51,679.77 292.8K
14:11 51,680.93 51,685.23 51,661.90 51,677.82 252.4K
14:12 51,680.38 51,686.29 51,645.02 51,659.61 466.0K
14:13 51,655.62 51,706.36 51,654.35 51,706.36 389.6K
14:14 51,706.58 51,719.66 51,697.10 51,719.66 275.5K
14:15 51,720.50 51,740.04 51,698.32 51,698.32 551.5K
14:16 51,692.41 51,719.56 51,692.41 51,713.98 401.1K
14:17 51,716.34 51,717.95 51,691.61 51,701.42 507.4K
14:18 51,720.07 51,720.07 51,709.71 51,713.01 351.3K
14:19 51,718.40 51,739.42 51,718.40 51,737.42 301.8K
14:20 51,730.67 51,750.54 51,730.67 51,748.52 359.0K
14:21 51,755.35 51,796.26 51,750.27 51,796.26 441.3K
14:22 51,800.71 51,834.16 51,774.82 51,774.82 327.1K
14:23 51,775.76 51,779.66 51,763.43 51,763.43 279.6K
14:24 51,767.40 51,768.91 51,728.09 51,736.95 353.5K
14:25 51,728.79 51,733.54 51,720.32 51,720.32 382.4K
14:26 51,721.78 51,740.53 51,701.11 51,706.88 299.2K
14:27 51,707.25 51,746.55 51,703.02 51,746.55 390.4K
14:28 51,747.89 51,781.08 51,747.73 51,781.08 550.7K
14:29 51,778.15 51,782.19 51,748.25 51,748.25 790.0K
14:30 51,750.82 51,759.61 51,708.14 51,731.92 682.5K
14:31 51,730.17 51,733.66 51,704.44 51,713.64 364.3K
14:32 51,714.44 51,759.95 51,710.95 51,722.95 486.5K
14:33 51,712.72 51,712.72 51,620.50 51,620.75 390.8K
14:34 51,624.63 51,624.63 51,581.18 51,586.82 355.8K
14:35 51,588.87 51,588.87 51,550.12 51,559.09 535.0K
14:36 51,555.72 51,559.85 51,476.40 51,476.40 386.6K
14:37 51,467.75 51,479.61 51,426.65 51,453.43 566.9K
14:38 51,457.93 51,457.93 51,398.98 51,403.68 342.8K
14:39 51,408.04 51,419.45 51,402.23 51,419.45 547.2K
14:40 51,459.18 51,490.12 51,452.50 51,486.65 1,626.3K
14:41 51,486.27 51,495.31 51,469.38 51,475.57 1,214.0K
14:42 51,475.78 51,488.81 51,469.05 51,481.40 1,697.9K
14:43 51,478.48 51,479.12 51,460.71 51,474.02 1,095.3K
14:44 51,459.69 51,459.69 51,456.65 51,456.65 181.2K
14:45 51,457.41 51,468.06 51,442.58 51,463.33 1,378.9K
14:46 51,488.25 51,513.42 51,488.25 51,488.57 1,356.4K
14:47 51,486.45 51,486.60 51,476.41 51,476.41 1,134.5K
14:48 51,476.41 51,496.86 51,474.48 51,496.86 1,719.2K
14:49 51,496.86 51,496.86 51,438.70 51,448.92 1,732.0K
14:50 51,448.92 51,523.81 51,448.92 51,523.81 2,009.7K
14:51 51,523.81 51,560.38 51,523.81 51,557.99 1,344.3K
14:52 51,557.99 51,566.87 51,542.86 51,566.55 2,210.2K
14:53 51,566.55 51,575.91 51,549.74 51,549.74 1,633.4K
14:54 51,549.74 51,564.48 51,547.09 51,564.48 1,810.8K
14:55 51,564.48 51,564.48 51,526.64 51,530.64 1,646.1K
14:56 51,530.68 51,640.46 51,529.24 51,629.23 2,974.7K
14:57 51,621.20 51,621.20 51,588.73 51,592.89 1,871.9K
14:58 51,592.01 51,592.01 51,559.29 51,566.18 2,058.9K
14:59 51,548.79 51,614.95 51,536.81 51,614.95 1,922.9K
15:00 51,563.12 51,563.12 51,561.30 51,561.30 73,288.4K
15:01 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:02 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:03 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:04 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:05 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:06 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:07 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:08 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:09 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:10 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:11 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:12 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:13 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:14 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:15 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:16 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:17 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:18 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:19 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:20 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:21 51,561.30 51,561.30 51,561.30 51,561.30 0.0K
15:22 51,561.30 51,561.30 51,514.82 51,514.82 1,980.6K
15:23 51,514.82 51,514.82 51,514.82 51,514.82 0.0K
15:24 51,514.82 51,514.82 51,514.82 51,514.82 0.0K
15:25 51,514.82 51,514.82 51,514.82 51,514.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available