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 51,553.56 51,808.00 51,553.56 51,804.66 398.6K
08:31 51,842.87 51,933.59 51,842.87 51,928.38 136.6K
08:32 51,872.65 51,996.87 51,872.65 51,996.87 80.7K
08:33 51,938.82 52,050.78 51,938.61 52,050.78 131.8K
08:34 52,050.78 52,050.78 51,997.03 51,997.89 87.6K
08:35 51,972.33 52,237.82 51,967.09 52,232.90 272.9K
08:36 52,238.18 52,338.38 52,238.18 52,333.03 304.5K
08:37 52,292.24 52,439.42 52,292.24 52,378.81 329.8K
08:38 52,388.00 52,654.35 52,388.00 52,591.95 462.9K
08:39 52,582.52 52,598.55 52,565.02 52,576.03 165.0K
08:40 52,557.18 52,574.04 52,546.63 52,546.63 320.2K
08:41 52,500.72 52,525.51 52,484.28 52,520.62 158.0K
08:42 52,518.23 52,518.23 52,448.95 52,448.95 46.3K
08:43 52,415.89 52,436.87 52,357.50 52,357.84 72.7K
08:44 52,348.43 52,348.97 52,273.21 52,273.21 959.3K
08:45 52,281.84 52,349.97 52,281.84 52,343.89 744.7K
08:46 52,343.27 52,351.88 52,315.56 52,319.78 416.0K
08:47 52,316.46 52,316.46 52,266.61 52,277.07 185.4K
08:48 52,273.27 52,300.31 52,232.31 52,300.31 249.1K
08:49 52,253.35 52,284.11 52,206.42 52,226.63 268.4K
08:50 52,235.20 52,281.13 52,231.59 52,261.71 148.1K
08:51 52,261.71 52,365.10 52,261.71 52,350.41 191.9K
08:52 52,328.00 52,361.41 52,326.34 52,334.92 968.0K
08:53 52,302.10 52,363.09 52,302.10 52,345.17 87.8K
08:54 52,331.11 52,437.77 52,325.68 52,437.77 220.8K
08:55 52,436.46 52,559.18 52,429.87 52,550.02 189.2K
08:56 52,517.61 52,622.81 52,517.61 52,578.70 86.2K
08:57 52,556.31 52,605.88 52,548.97 52,605.88 199.4K
08:58 52,589.36 52,685.62 52,589.36 52,638.85 194.4K
08:59 52,638.32 52,638.32 52,579.43 52,579.43 217.6K
09:00 52,566.76 52,649.44 52,558.45 52,586.85 207.9K
09:01 52,574.18 52,640.66 52,531.59 52,621.34 196.9K
09:02 52,618.84 52,670.27 52,618.84 52,649.31 136.9K
09:03 52,648.84 52,802.73 52,633.46 52,800.89 620.7K
09:04 52,756.76 52,814.69 52,725.75 52,756.40 270.1K
09:05 52,695.14 52,696.26 52,678.25 52,682.56 184.3K
09:06 52,688.04 52,773.37 52,688.04 52,742.67 106.1K
09:07 52,728.67 52,728.67 52,638.26 52,645.96 3,334.3K
09:08 52,645.45 52,744.04 52,628.95 52,674.23 163.5K
09:09 52,665.47 52,665.47 52,577.76 52,577.76 119.5K
09:10 52,574.89 52,584.78 52,553.28 52,583.81 200.5K
09:11 52,581.85 52,608.90 52,563.20 52,569.40 61.1K
09:12 52,576.04 52,576.04 52,455.78 52,455.78 185.8K
09:13 52,460.28 52,480.03 52,444.23 52,468.47 140.5K
09:14 52,446.66 52,451.03 52,418.32 52,450.53 79.0K
09:15 52,445.20 52,497.97 52,445.20 52,490.00 64.8K
09:16 52,492.29 52,494.19 52,444.19 52,482.34 83.8K
09:17 52,487.89 52,493.80 52,478.02 52,481.67 56.8K
09:18 52,472.16 52,472.16 52,445.25 52,446.44 59.8K
09:19 52,443.34 52,443.34 52,365.47 52,376.15 90.8K
09:20 52,373.79 52,398.58 52,370.46 52,398.58 161.6K
09:21 52,382.84 52,417.92 52,382.84 52,417.92 96.7K
09:22 52,414.94 52,483.29 52,414.94 52,460.14 175.5K
09:23 52,450.79 52,450.79 52,402.49 52,414.63 69.7K
09:24 52,414.98 52,414.98 52,325.43 52,351.41 246.0K
09:25 52,338.62 52,360.68 52,332.22 52,358.57 131.7K
09:26 52,349.94 52,392.68 52,347.68 52,392.68 80.3K
09:27 52,369.62 52,369.62 52,330.66 52,334.39 123.5K
09:28 52,326.66 52,339.18 52,297.80 52,305.47 727.5K
09:29 52,301.48 52,312.93 52,293.87 52,312.13 185.2K
09:30 52,312.17 52,381.74 52,306.56 52,368.32 42.1K
09:31 52,361.97 52,375.12 52,357.61 52,374.14 159.6K
09:32 52,369.68 52,369.68 52,341.25 52,341.25 68.9K
09:33 52,333.68 52,359.83 52,331.81 52,354.14 371.9K
09:34 52,343.34 52,345.49 52,333.69 52,338.12 136.1K
09:35 52,330.28 52,340.67 52,328.93 52,338.85 84.4K
09:36 52,335.82 52,369.40 52,324.52 52,358.11 162.2K
09:37 52,354.97 52,365.05 52,346.39 52,361.69 166.3K
09:38 52,363.92 52,365.46 52,338.06 52,338.06 174.7K
09:39 52,335.90 52,361.57 52,325.51 52,359.70 251.3K
09:40 52,358.65 52,361.80 52,341.55 52,351.95 102.6K
09:41 52,337.85 52,387.22 52,326.87 52,387.22 79.2K
09:42 52,389.88 52,453.49 52,389.88 52,439.21 103.3K
09:43 52,440.22 52,450.16 52,422.85 52,442.11 58.2K
09:44 52,451.05 52,532.37 52,448.03 52,519.09 93.2K
09:45 52,516.09 52,516.09 52,494.63 52,500.26 155.0K
09:46 52,500.07 52,500.20 52,453.10 52,453.10 126.1K
09:47 52,433.84 52,433.84 52,413.20 52,420.06 93.6K
09:48 52,420.16 52,429.01 52,407.37 52,420.41 124.0K
09:49 52,420.21 52,420.21 52,361.00 52,361.00 111.1K
09:50 52,357.09 52,365.25 52,348.37 52,365.25 131.6K
09:51 52,365.65 52,460.81 52,365.65 52,447.79 230.9K
09:52 52,431.02 52,451.74 52,431.02 52,440.63 238.2K
09:53 52,437.93 52,439.56 52,421.67 52,431.95 101.9K
09:54 52,426.82 52,429.29 52,420.65 52,423.74 94.0K
09:55 52,411.65 52,411.65 52,367.61 52,373.49 235.4K
09:56 52,373.15 52,377.66 52,331.60 52,331.60 136.1K
09:57 52,340.99 52,340.99 52,311.90 52,330.62 113.1K
09:58 52,315.10 52,315.10 52,299.77 52,309.94 128.6K
09:59 52,307.29 52,343.78 52,304.91 52,333.59 62.2K
10:00 52,320.04 52,326.86 52,307.35 52,313.71 148.4K
10:01 52,324.91 52,328.89 52,308.43 52,326.01 58.3K
10:02 52,319.30 52,348.70 52,319.30 52,348.70 89.2K
10:03 52,342.44 52,368.41 52,337.49 52,368.41 56.9K
10:04 52,370.19 52,427.36 52,370.19 52,402.59 214.5K
10:05 52,402.35 52,429.31 52,402.35 52,412.69 95.5K
10:06 52,419.24 52,419.24 52,389.60 52,390.31 83.3K
10:07 52,388.12 52,394.90 52,353.33 52,357.02 53.0K
10:08 52,359.02 52,364.25 52,304.68 52,305.68 268.2K
10:09 52,304.44 52,316.16 52,279.81 52,316.16 53.8K
10:10 52,302.64 52,306.09 52,291.22 52,305.57 250.5K
10:11 52,280.59 52,299.00 52,280.59 52,287.43 686.0K
10:12 52,288.11 52,290.67 52,275.30 52,286.72 112.7K
10:13 52,274.95 52,297.94 52,264.88 52,288.56 129.2K
10:14 52,287.34 52,293.48 52,279.51 52,279.51 80.1K
10:15 52,280.17 52,295.72 52,277.02 52,292.14 94.7K
10:16 52,281.65 52,281.76 52,271.53 52,279.59 51.8K
10:17 52,276.57 52,308.26 52,276.57 52,308.26 74.5K
10:18 52,306.17 52,321.27 52,293.58 52,293.58 107.6K
10:19 52,302.87 52,302.87 52,283.11 52,287.03 109.9K
10:20 52,282.24 52,284.98 52,273.43 52,276.53 90.6K
10:21 52,276.37 52,339.86 52,267.35 52,327.70 186.0K
10:22 52,324.66 52,363.12 52,316.77 52,356.91 155.1K
10:23 52,357.16 52,373.97 52,357.16 52,361.15 60.8K
10:24 52,356.81 52,363.11 52,337.67 52,337.67 89.8K
10:25 52,334.86 52,339.41 52,312.94 52,312.94 64.2K
10:26 52,312.61 52,312.61 52,247.27 52,247.27 350.7K
10:27 52,237.47 52,237.47 52,162.95 52,162.95 8,849.3K
10:28 52,138.85 52,172.52 52,138.85 52,144.62 67.0K
10:29 52,146.15 52,183.25 52,146.15 52,168.53 131.6K
10:30 52,173.39 52,180.64 52,153.38 52,178.84 1,073.3K
10:31 52,176.53 52,211.88 52,170.96 52,211.88 543.2K
10:32 52,202.30 52,231.93 52,202.30 52,231.93 95.3K
10:33 52,238.94 52,239.66 52,218.44 52,222.04 71.0K
10:34 52,220.33 52,220.33 52,199.38 52,199.38 75.1K
10:35 52,201.10 52,304.73 52,201.10 52,304.73 133.1K
10:36 52,295.47 52,370.61 52,295.47 52,334.67 181.1K
10:37 52,332.91 52,337.07 52,301.94 52,302.09 132.8K
10:38 52,301.11 52,321.86 52,289.85 52,306.87 141.9K
10:39 52,296.63 52,298.12 52,260.54 52,261.52 59.0K
10:40 52,243.31 52,255.21 52,233.11 52,233.11 169.3K
10:41 52,229.09 52,229.09 52,190.06 52,194.89 301.9K
10:42 52,192.37 52,192.37 52,151.38 52,151.38 110.1K
10:43 52,148.26 52,177.94 52,138.05 52,177.94 163.3K
10:44 52,163.77 52,207.30 52,161.78 52,207.30 151.7K
10:45 52,198.65 52,219.55 52,188.78 52,214.65 79.0K
10:46 52,214.59 52,214.59 52,192.45 52,203.43 37.1K
10:47 52,200.80 52,211.26 52,196.77 52,209.50 57.4K
10:48 52,210.52 52,210.52 52,164.45 52,164.45 114.8K
10:49 52,156.15 52,156.15 52,115.70 52,115.70 173.4K
10:50 52,126.65 52,127.86 52,117.45 52,123.03 121.2K
10:51 52,121.00 52,122.69 52,114.68 52,120.25 35.7K
10:52 52,122.90 52,123.72 52,114.93 52,115.08 51.4K
10:53 52,113.44 52,116.43 52,097.02 52,116.25 68.5K
10:54 52,120.94 52,120.94 52,100.86 52,104.57 69.6K
10:55 52,105.83 52,163.30 52,105.83 52,151.73 126.8K
10:56 52,144.86 52,189.57 52,144.86 52,173.75 89.8K
10:57 52,174.51 52,200.13 52,173.67 52,198.91 67.7K
10:58 52,197.66 52,197.66 52,175.28 52,181.41 92.9K
10:59 52,177.69 52,178.76 52,117.86 52,117.86 111.7K
11:00 52,111.72 52,111.72 52,070.75 52,070.75 108.1K
11:01 52,068.91 52,072.05 52,065.93 52,066.79 104.4K
11:02 52,066.43 52,066.43 52,045.54 52,055.70 58.5K
11:03 52,054.79 52,054.79 52,009.81 52,009.92 142.7K
11:04 52,008.76 52,019.89 52,006.01 52,019.89 69.6K
11:05 52,019.88 52,032.68 52,009.08 52,014.73 51.0K
11:06 52,014.45 52,045.92 52,014.45 52,045.92 66.2K
11:07 52,038.94 52,055.07 52,038.94 52,050.20 53.4K
11:08 52,050.75 52,053.81 52,031.67 52,032.87 125.7K
11:09 52,023.13 52,025.91 52,015.87 52,018.50 89.5K
11:10 52,020.99 52,020.99 51,996.14 52,006.92 143.6K
11:11 52,003.54 52,003.54 51,983.31 51,992.78 97.4K
11:12 51,987.60 51,988.08 51,974.10 51,982.69 106.8K
11:13 51,982.63 52,049.74 51,978.87 52,029.88 113.8K
11:14 52,032.72 52,038.39 52,031.45 52,038.39 98.8K
11:15 52,037.70 52,037.70 52,014.26 52,017.12 49.0K
11:16 52,019.37 52,027.83 52,011.28 52,020.75 66.7K
11:17 52,029.39 52,040.06 52,009.27 52,040.06 79.6K
11:18 52,032.48 52,090.21 52,029.84 52,076.25 145.5K
11:19 52,074.09 52,132.10 52,059.89 52,127.31 229.4K
11:20 52,127.21 52,140.37 52,127.16 52,140.37 68.4K
11:21 52,145.92 52,192.06 52,145.89 52,192.06 4,118.9K
11:22 52,187.50 52,214.00 52,186.23 52,214.00 71.1K
11:23 52,207.12 52,207.12 52,173.40 52,178.83 124.2K
11:24 52,177.97 52,178.12 52,141.11 52,145.42 124.7K
11:25 52,142.68 52,146.11 52,133.58 52,135.76 170.4K
11:26 52,133.83 52,147.27 52,133.83 52,134.01 427.8K
11:27 52,135.64 52,135.64 52,111.09 52,114.66 115.8K
11:28 52,118.80 52,129.37 52,099.61 52,111.98 304.4K
11:29 52,109.83 52,109.91 52,065.78 52,068.44 157.7K
11:30 52,067.66 52,108.06 52,065.46 52,105.56 110.0K
11:31 52,103.92 52,174.28 52,103.92 52,174.28 255.7K
11:32 52,179.19 52,182.69 52,166.81 52,181.00 114.2K
11:33 52,179.78 52,191.95 52,173.47 52,181.88 122.9K
11:34 52,178.11 52,216.15 52,178.11 52,213.42 437.3K
11:35 52,213.15 52,227.12 52,203.98 52,226.64 214.0K
11:36 52,226.64 52,226.64 52,193.98 52,202.60 94.2K
11:37 52,206.54 52,216.23 52,172.66 52,173.51 216.1K
11:38 52,174.63 52,174.63 52,137.60 52,137.60 165.7K
11:39 52,135.79 52,158.93 52,130.24 52,151.99 175.7K
11:40 52,147.86 52,147.86 52,096.92 52,104.38 144.9K
11:41 52,101.66 52,143.13 52,090.86 52,135.60 3,010.6K
11:42 52,131.87 52,131.87 52,114.18 52,121.31 256.6K
11:43 52,117.90 52,122.23 52,109.95 52,119.60 130.0K
11:44 52,118.70 52,118.70 52,104.10 52,106.51 105.4K
11:45 52,109.55 52,120.93 52,109.55 52,119.31 88.6K
11:46 52,121.18 52,133.73 52,121.00 52,125.68 179.9K
11:47 52,125.35 52,186.01 52,118.56 52,186.01 249.9K
11:48 52,189.52 52,189.52 52,179.01 52,183.69 164.0K
11:49 52,184.83 52,226.28 52,178.26 52,222.00 383.4K
11:50 52,216.01 52,220.57 52,197.30 52,203.10 310.2K
11:51 52,193.97 52,193.97 52,159.95 52,159.95 434.5K
11:52 52,160.80 52,160.80 52,147.06 52,151.34 247.2K
11:53 52,151.86 52,163.91 52,151.86 52,163.91 313.6K
11:54 52,159.02 52,174.05 52,159.02 52,172.87 224.4K
11:55 52,173.39 52,217.12 52,173.39 52,217.12 291.5K
11:56 52,218.34 52,218.34 52,186.91 52,187.19 301.5K
11:57 52,182.39 52,185.71 52,168.40 52,171.36 194.1K
11:58 52,170.42 52,170.95 52,154.95 52,165.72 214.3K
11:59 52,166.90 52,166.90 52,152.89 52,154.03 229.2K
12:00 52,152.56 52,336.42 52,152.56 52,267.71 871.5K
12:01 52,245.03 52,253.34 52,228.29 52,229.80 219.7K
12:02 52,212.76 52,215.70 52,176.41 52,180.73 325.3K
12:03 52,177.42 52,181.64 52,156.82 52,160.57 159.4K
12:04 52,161.72 52,161.72 52,139.72 52,143.32 183.5K
12:05 52,137.67 52,194.30 52,136.45 52,180.05 214.5K
12:06 52,166.16 52,183.14 52,157.21 52,166.30 381.9K
12:07 52,170.33 52,174.72 52,153.19 52,174.72 592.2K
12:08 52,174.68 52,174.68 52,152.97 52,152.97 263.8K
12:09 52,142.03 52,160.64 52,142.03 52,156.60 169.2K
12:10 52,156.60 52,170.33 52,153.49 52,156.14 248.7K
12:11 52,159.12 52,169.40 52,149.30 52,169.40 251.5K
12:12 52,169.19 52,206.61 52,169.19 52,198.61 259.7K
12:13 52,194.74 52,208.12 52,194.09 52,207.38 175.7K
12:14 52,199.73 52,208.43 52,192.08 52,203.69 203.0K
12:15 52,202.95 52,202.95 52,194.09 52,194.09 189.3K
12:16 52,193.43 52,193.43 52,160.42 52,167.19 227.2K
12:17 52,168.50 52,168.50 52,136.43 52,144.78 475.0K
12:18 52,144.06 52,184.22 52,136.65 52,183.89 382.7K
12:19 52,167.07 52,201.61 52,159.59 52,199.91 145.9K
12:20 52,198.91 52,240.85 52,198.49 52,233.84 245.7K
12:21 52,239.16 52,268.53 52,231.35 52,268.53 160.3K
12:22 52,263.86 52,275.33 52,251.61 52,266.67 123.3K
12:23 52,268.47 52,300.94 52,268.47 52,290.72 322.9K
12:24 52,289.60 52,289.60 52,264.42 52,267.59 122.4K
12:25 52,266.65 52,275.30 52,260.56 52,275.30 338.6K
12:26 52,275.30 52,275.44 52,262.39 52,262.39 201.2K
12:27 52,257.97 52,265.17 52,243.67 52,248.98 315.8K
12:28 52,249.03 52,303.69 52,245.89 52,301.25 244.9K
12:29 52,303.17 52,303.17 52,277.52 52,295.49 218.2K
12:30 52,293.60 52,320.36 52,287.79 52,320.36 407.3K
12:31 52,313.29 52,315.82 52,292.53 52,292.94 283.1K
12:32 52,288.47 52,320.16 52,287.25 52,320.16 397.5K
12:33 52,318.02 52,325.78 52,295.63 52,301.51 487.6K
12:34 52,292.52 52,308.00 52,286.35 52,305.47 183.3K
12:35 52,295.46 52,309.63 52,295.44 52,295.82 281.0K
12:36 52,295.48 52,322.88 52,284.60 52,319.54 307.0K
12:37 52,321.31 52,359.20 52,315.25 52,359.20 190.7K
12:38 52,347.98 52,352.41 52,332.82 52,335.69 224.9K
12:39 52,335.49 52,335.49 52,306.69 52,306.69 184.8K
12:40 52,302.88 52,303.49 52,280.91 52,281.52 178.7K
12:41 52,285.79 52,286.67 52,274.42 52,286.67 145.0K
12:42 52,276.79 52,330.82 52,274.69 52,321.24 200.6K
12:43 52,323.34 52,323.34 52,302.62 52,309.34 493.8K
12:44 52,307.51 52,318.45 52,306.98 52,309.49 181.9K
12:45 52,308.88 52,330.18 52,308.88 52,329.48 195.6K
12:46 52,329.30 52,335.52 52,313.11 52,313.11 318.1K
12:47 52,307.93 52,317.02 52,306.33 52,308.42 258.6K
12:48 52,304.78 52,308.27 52,280.92 52,280.92 300.0K
12:49 52,280.12 52,285.35 52,275.41 52,278.45 196.6K
12:50 52,278.28 52,332.99 52,275.27 52,329.46 250.3K
12:51 52,331.79 52,354.80 52,329.48 52,344.44 265.3K
12:52 52,352.61 52,378.93 52,352.61 52,375.49 276.8K
12:53 52,369.94 52,425.68 52,369.94 52,425.68 403.9K
12:54 52,426.05 52,449.76 52,426.05 52,436.19 171.3K
12:55 52,423.97 52,438.48 52,421.27 52,431.19 213.1K
12:56 52,421.62 52,425.18 52,416.46 52,416.46 621.7K
12:57 52,415.88 52,423.88 52,403.14 52,404.36 620.9K
12:58 52,398.52 52,416.03 52,396.13 52,408.88 629.8K
12:59 52,411.58 52,423.05 52,407.29 52,407.29 176.4K
13:00 52,397.31 52,403.31 52,385.26 52,388.74 264.5K
13:01 52,389.04 52,406.97 52,373.50 52,406.95 271.8K
13:02 52,408.97 52,416.70 52,399.13 52,416.70 157.6K
13:03 52,406.38 52,431.45 52,406.38 52,414.41 387.8K
13:04 52,415.37 52,436.74 52,415.37 52,435.08 359.0K
13:05 52,434.08 52,435.08 52,417.13 52,421.01 240.8K
13:06 52,416.39 52,450.94 52,416.39 52,441.36 314.6K
13:07 52,431.39 52,450.88 52,431.39 52,447.37 218.2K
13:08 52,446.34 52,458.18 52,439.47 52,458.18 365.9K
13:09 52,458.06 52,481.56 52,449.32 52,471.43 1,384.0K
13:10 52,465.85 52,476.57 52,452.95 52,459.11 201.0K
13:11 52,455.75 52,465.53 52,454.77 52,465.53 308.4K
13:12 52,460.35 52,461.84 52,422.98 52,424.13 442.8K
13:13 52,423.85 52,438.97 52,417.15 52,438.08 122.2K
13:14 52,435.22 52,435.22 52,426.20 52,431.86 520.0K
13:15 52,429.00 52,440.99 52,429.00 52,438.74 179.6K
13:16 52,436.74 52,493.34 52,434.68 52,478.82 245.3K
13:17 52,473.62 52,504.88 52,466.70 52,504.88 857.9K
13:18 52,521.65 52,523.65 52,514.76 52,516.43 247.0K
13:19 52,521.33 52,524.89 52,512.25 52,513.40 414.0K
13:20 52,503.84 52,532.34 52,496.81 52,532.34 285.0K
13:21 52,534.75 52,539.68 52,513.36 52,537.40 246.4K
13:22 52,537.12 52,539.39 52,515.19 52,517.99 305.3K
13:23 52,517.93 52,518.28 52,474.64 52,484.30 391.2K
13:24 52,480.65 52,495.60 52,480.65 52,480.99 243.2K
13:25 52,498.73 52,498.73 52,480.73 52,498.38 245.2K
13:26 52,499.37 52,528.67 52,499.37 52,522.83 236.1K
13:27 52,520.75 52,581.53 52,520.75 52,565.62 354.5K
13:28 52,557.64 52,566.37 52,545.89 52,566.37 276.5K
13:29 52,573.49 52,573.49 52,546.87 52,555.44 233.0K
13:30 52,555.67 52,562.16 52,544.68 52,549.64 176.3K
13:31 52,536.99 52,580.45 52,536.99 52,580.45 2,354.2K
13:32 52,552.94 52,568.69 52,552.94 52,560.72 529.4K
13:33 52,568.41 52,568.41 52,550.06 52,553.55 525.0K
13:34 52,555.05 52,572.77 52,555.05 52,568.21 412.9K
13:35 52,559.41 52,602.56 52,559.41 52,602.56 427.7K
13:36 52,598.35 52,617.28 52,595.07 52,606.61 249.2K
13:37 52,607.19 52,607.99 52,583.28 52,585.79 133.3K
13:38 52,580.63 52,583.75 52,528.90 52,528.90 288.4K
13:39 52,528.13 52,535.46 52,500.63 52,506.49 491.8K
13:40 52,504.82 52,506.25 52,486.43 52,487.59 506.6K
13:41 52,487.31 52,494.62 52,479.67 52,494.62 284.4K
13:42 52,496.30 52,496.39 52,482.85 52,485.30 149.8K
13:43 52,484.60 52,495.18 52,478.34 52,488.15 140.7K
13:44 52,484.10 52,484.66 52,431.46 52,453.20 294.7K
13:45 52,451.75 52,458.88 52,425.34 52,441.80 193.6K
13:46 52,441.98 52,471.60 52,435.76 52,456.70 96.4K
13:47 52,452.25 52,488.04 52,443.97 52,483.46 1,187.6K
13:48 52,480.78 52,494.31 52,474.46 52,480.24 278.0K
13:49 52,473.95 52,480.83 52,460.97 52,469.82 344.9K
13:50 52,468.93 52,482.49 52,456.13 52,457.76 331.5K
13:51 52,451.11 52,457.06 52,428.56 52,428.56 288.2K
13:52 52,435.77 52,455.89 52,433.13 52,445.50 296.8K
13:53 52,445.25 52,453.78 52,423.81 52,425.52 528.5K
13:54 52,417.66 52,437.50 52,415.82 52,432.25 983.7K
13:55 52,436.52 52,436.52 52,412.74 52,433.21 608.0K
13:56 52,429.88 52,435.36 52,416.57 52,427.56 419.4K
13:57 52,423.77 52,434.40 52,410.93 52,414.00 249.5K
13:58 52,411.21 52,504.29 52,411.21 52,484.45 372.0K
13:59 52,485.90 52,491.50 52,460.41 52,466.65 270.6K
14:00 52,465.51 52,465.51 52,437.28 52,453.21 394.2K
14:01 52,451.39 52,462.31 52,442.62 52,450.31 405.1K
14:02 52,457.94 52,461.24 52,436.86 52,443.49 239.5K
14:03 52,440.92 52,453.30 52,439.41 52,441.69 349.1K
14:04 52,450.72 52,458.53 52,439.48 52,458.53 308.5K
14:05 52,450.84 52,496.94 52,439.26 52,494.16 530.9K
14:06 52,493.28 52,504.31 52,484.65 52,484.65 204.5K
14:07 52,482.39 52,501.87 52,477.33 52,501.87 219.7K
14:08 52,504.35 52,504.35 52,469.49 52,477.98 307.2K
14:09 52,478.41 52,494.60 52,470.84 52,490.17 272.1K
14:10 52,487.04 52,500.54 52,487.04 52,496.26 229.7K
14:11 52,497.52 52,508.55 52,495.34 52,495.34 289.2K
14:12 52,497.66 52,540.48 52,497.66 52,531.62 301.4K
14:13 52,537.89 52,548.11 52,530.46 52,542.43 278.8K
14:14 52,534.91 52,544.29 52,528.76 52,531.02 286.4K
14:15 52,528.92 52,534.69 52,524.83 52,525.18 225.3K
14:16 52,524.66 52,542.30 52,524.66 52,530.45 345.1K
14:17 52,523.61 52,535.53 52,522.34 52,528.58 300.6K
14:18 52,523.32 52,524.65 52,517.74 52,518.46 281.9K
14:19 52,521.76 52,561.98 52,521.76 52,561.48 1,126.2K
14:20 52,559.88 52,566.47 52,551.92 52,554.33 782.9K
14:21 52,551.57 52,566.43 52,547.69 52,549.85 668.9K
14:22 52,549.88 52,555.27 52,517.78 52,517.78 289.6K
14:23 52,518.77 52,518.77 52,459.62 52,459.62 589.6K
14:24 52,459.41 52,468.47 52,448.14 52,468.47 568.8K
14:25 52,460.61 52,476.55 52,452.47 52,457.40 403.3K
14:26 52,457.62 52,459.62 52,443.29 52,449.23 456.6K
14:27 52,447.37 52,451.31 52,435.46 52,437.22 333.2K
14:28 52,439.16 52,440.66 52,415.74 52,434.70 404.9K
14:29 52,449.08 52,458.26 52,441.98 52,442.90 705.5K
14:30 52,436.21 52,443.33 52,402.41 52,402.41 549.0K
14:31 52,407.28 52,425.50 52,393.82 52,397.84 555.9K
14:32 52,384.05 52,394.66 52,365.35 52,372.98 290.3K
14:33 52,370.08 52,421.30 52,370.08 52,414.22 400.3K
14:34 52,441.45 52,441.45 52,398.28 52,400.31 373.2K
14:35 52,395.57 52,402.87 52,387.87 52,387.87 439.0K
14:36 52,391.74 52,394.09 52,374.70 52,375.30 595.3K
14:37 52,375.32 52,377.93 52,351.23 52,352.50 489.1K
14:38 52,352.33 52,373.71 52,345.92 52,345.92 341.5K
14:39 52,345.31 52,407.91 52,345.31 52,407.91 752.0K
14:40 52,407.90 52,445.11 52,407.90 52,445.11 1,367.8K
14:41 52,452.28 52,452.28 52,407.74 52,407.74 1,410.5K
14:42 52,408.83 52,429.53 52,408.83 52,426.75 1,048.5K
14:43 52,421.66 52,448.09 52,416.80 52,448.09 1,902.8K
14:44 52,449.90 52,449.90 52,418.40 52,429.82 1,591.0K
14:45 52,431.99 52,477.18 52,431.99 52,477.18 1,579.9K
14:46 52,484.14 52,487.76 52,457.01 52,457.01 1,476.9K
14:47 52,452.54 52,458.00 52,433.95 52,435.84 2,205.2K
14:48 52,434.71 52,438.09 52,398.83 52,398.83 1,486.4K
14:49 52,392.81 52,392.81 52,309.50 52,317.78 3,752.3K
14:50 52,321.17 52,402.52 52,321.17 52,393.74 1,695.6K
14:51 52,391.51 52,425.04 52,390.66 52,422.59 1,177.2K
14:52 52,425.15 52,435.06 52,407.99 52,411.54 1,324.8K
14:53 52,408.14 52,414.82 52,391.75 52,406.64 2,716.5K
14:54 52,417.09 52,433.45 52,401.81 52,433.45 2,104.5K
14:55 52,427.02 52,433.40 52,404.00 52,411.90 2,290.3K
14:56 52,408.82 52,446.90 52,393.63 52,440.35 3,051.2K
14:57 52,436.70 52,447.71 52,400.15 52,400.54 2,571.7K
14:58 52,396.87 52,399.61 52,379.32 52,381.84 1,636.9K
14:59 52,363.37 52,363.37 52,289.09 52,306.14 1,622.7K
15:00 52,301.03 52,301.03 52,301.03 52,301.03 21,880.6K
15:01 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:02 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:03 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:04 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:05 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:06 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:07 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:08 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:09 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:10 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:11 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:12 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:13 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:14 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:15 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:16 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:17 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:18 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:19 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:20 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:21 52,301.03 52,301.03 52,301.03 52,301.03 0.0K
15:22 52,301.03 52,391.35 52,301.03 52,391.35 0.0K
15:23 52,391.35 52,391.35 52,391.35 52,391.35 0.0K
15:24 52,391.35 52,391.35 52,391.35 52,391.35 0.0K
15:25 52,391.35 52,391.35 52,391.35 52,391.35 0.0K
15:26 52,391.35 52,391.35 52,391.35 52,391.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available