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 56,940.57 56,955.39 56,858.07 56,902.57 202.8K
08:31 56,896.06 56,975.00 56,896.06 56,934.14 199.2K
08:32 56,938.13 56,941.22 56,879.09 56,892.95 77.5K
08:33 56,897.34 56,935.36 56,843.98 56,850.70 101.5K
08:34 56,859.91 56,859.91 56,761.22 56,768.49 73.1K
08:35 56,775.61 56,814.94 56,753.96 56,757.60 222.9K
08:36 56,753.76 56,906.70 56,753.76 56,896.11 184.0K
08:37 56,895.47 56,944.67 56,877.86 56,877.86 57.1K
08:38 56,875.85 56,875.85 56,800.02 56,810.28 87.6K
08:39 56,812.44 56,832.54 56,784.22 56,784.22 57.7K
08:40 56,784.51 56,903.30 56,755.92 56,857.84 98.9K
08:41 56,834.68 56,840.61 56,765.83 56,768.02 263.1K
08:42 56,794.89 56,887.34 56,780.15 56,810.87 384.9K
08:43 56,822.96 56,870.05 56,818.31 56,851.71 128.1K
08:44 56,871.75 56,879.30 56,856.51 56,879.30 74.1K
08:45 56,879.58 56,903.52 56,860.30 56,860.30 90.3K
08:46 56,886.56 56,899.56 56,849.34 56,849.34 60.0K
08:47 56,861.37 56,861.37 56,820.89 56,823.23 70.5K
08:48 56,831.91 56,846.00 56,826.28 56,827.63 192.5K
08:49 56,827.94 56,839.85 56,810.46 56,820.92 95.0K
08:50 56,818.23 56,848.39 56,818.23 56,848.39 91.4K
08:51 56,847.18 56,900.47 56,838.24 56,893.96 228.9K
08:52 56,896.67 56,900.32 56,869.16 56,880.71 155.6K
08:53 56,881.13 56,891.80 56,867.29 56,873.35 44.1K
08:54 56,867.59 56,884.30 56,850.33 56,859.37 36.0K
08:55 56,863.25 56,877.29 56,850.80 56,850.80 210.3K
08:56 56,852.68 56,860.26 56,781.23 56,807.45 132.2K
08:57 56,843.79 56,843.79 56,808.41 56,814.78 1,839.4K
08:58 56,823.80 56,846.08 56,791.82 56,826.68 59.4K
08:59 56,836.07 56,843.32 56,805.55 56,810.17 49.1K
09:00 56,806.64 56,806.64 56,772.35 56,777.25 73.3K
09:01 56,784.10 56,854.67 56,769.51 56,842.56 117.4K
09:02 56,821.13 56,840.93 56,791.84 56,794.91 59.5K
09:03 56,799.60 56,804.27 56,784.73 56,797.20 104.9K
09:04 56,800.51 56,805.36 56,784.15 56,784.97 55.8K
09:05 56,783.98 56,837.58 56,783.98 56,797.88 83.4K
09:06 56,789.66 56,863.65 56,789.66 56,844.04 135.8K
09:07 56,852.34 56,861.31 56,828.88 56,855.06 69.9K
09:08 56,858.19 56,858.26 56,825.85 56,835.35 140.7K
09:09 56,836.09 56,875.09 56,833.82 56,842.50 117.0K
09:10 56,843.40 56,882.96 56,843.40 56,857.86 137.0K
09:11 56,871.30 56,874.00 56,858.22 56,859.73 312.8K
09:12 56,865.82 56,865.82 56,829.61 56,851.26 252.2K
09:13 56,856.64 56,877.04 56,841.01 56,853.47 226.6K
09:14 56,852.08 56,929.34 56,852.08 56,926.76 61.5K
09:15 56,927.20 56,927.20 56,876.52 56,876.52 119.1K
09:16 56,874.71 56,893.65 56,862.88 56,862.88 75.5K
09:17 56,862.11 56,911.04 56,862.11 56,890.58 77.8K
09:18 56,888.69 56,912.06 56,888.69 56,905.70 107.1K
09:19 56,912.59 56,923.78 56,892.46 56,916.92 102.7K
09:20 56,920.64 56,935.94 56,914.96 56,915.08 84.8K
09:21 56,917.28 56,924.49 56,889.33 56,889.45 94.0K
09:22 56,886.12 56,899.99 56,875.70 56,875.73 99.4K
09:23 56,880.02 56,881.13 56,854.22 56,872.34 139.5K
09:24 56,875.04 56,926.48 56,858.20 56,884.90 107.0K
09:25 56,864.79 56,885.55 56,851.36 56,870.62 122.4K
09:26 56,862.05 56,866.47 56,856.73 56,856.73 84.8K
09:27 56,873.95 56,873.95 56,851.36 56,860.13 145.5K
09:28 56,863.39 56,899.70 56,861.66 56,875.48 112.6K
09:29 56,875.35 56,991.60 56,875.35 56,991.60 1,563.7K
09:30 57,008.39 57,038.32 56,994.06 57,012.39 278.9K
09:31 57,020.30 57,020.30 57,001.79 57,012.31 91.5K
09:32 56,982.70 56,983.29 56,963.27 56,965.65 69.2K
09:33 56,960.02 56,970.69 56,918.59 56,918.59 45.4K
09:34 56,915.86 56,932.15 56,905.69 56,908.47 76.0K
09:35 56,908.64 57,020.50 56,898.55 56,991.29 246.6K
09:36 56,987.68 57,003.35 56,976.67 57,002.41 58.8K
09:37 57,008.15 57,028.82 56,972.13 56,972.13 113.3K
09:38 56,971.77 56,978.95 56,947.10 56,947.99 93.1K
09:39 56,946.74 56,987.46 56,943.69 56,953.12 55.6K
09:40 56,952.77 56,960.22 56,940.15 56,941.17 51.2K
09:41 56,939.04 56,945.77 56,925.53 56,925.63 127.0K
09:42 56,920.49 56,932.90 56,918.72 56,925.22 40.2K
09:43 56,933.54 56,964.94 56,933.54 56,964.94 404.1K
09:44 56,976.28 56,982.51 56,969.93 56,979.01 85.2K
09:45 56,990.49 57,005.22 56,982.90 57,000.44 111.6K
09:46 57,000.07 57,021.01 56,991.39 57,017.05 75.8K
09:47 57,026.48 57,026.48 56,993.87 57,002.90 148.1K
09:48 57,007.26 57,007.26 56,962.05 56,996.89 85.5K
09:49 57,003.99 57,031.10 56,989.49 57,031.10 69.5K
09:50 57,027.99 57,033.58 57,008.22 57,008.22 176.0K
09:51 56,999.67 57,003.93 56,983.00 56,985.95 85.8K
09:52 56,999.35 57,028.50 56,984.62 57,023.08 128.1K
09:53 57,021.90 57,037.86 57,014.39 57,035.13 70.5K
09:54 57,033.81 57,086.49 57,033.81 57,084.19 83.0K
09:55 57,081.48 57,098.36 57,077.73 57,098.36 112.3K
09:56 57,088.76 57,088.76 57,063.21 57,077.59 164.2K
09:57 57,077.23 57,077.79 57,053.67 57,066.34 277.9K
09:58 57,063.73 57,063.73 57,041.50 57,045.59 108.0K
09:59 57,055.41 57,064.14 57,046.19 57,060.92 210.2K
10:00 57,060.60 57,082.94 57,060.60 57,079.00 156.0K
10:01 57,081.79 57,081.79 57,062.13 57,062.46 96.7K
10:02 57,061.71 57,090.98 57,059.53 57,090.67 66.1K
10:03 57,084.31 57,087.00 57,065.09 57,065.09 71.3K
10:04 57,069.95 57,069.95 57,035.00 57,035.00 70.9K
10:05 57,037.57 57,041.90 56,994.91 56,994.91 160.1K
10:06 56,998.15 57,005.13 56,987.40 56,987.40 178.7K
10:07 56,986.31 56,995.24 56,981.11 56,994.84 51.7K
10:08 56,993.84 56,994.59 56,978.45 56,978.62 36.7K
10:09 56,985.30 56,985.60 56,957.94 56,957.94 93.1K
10:10 56,959.43 56,966.19 56,944.51 56,960.23 100.2K
10:11 56,950.61 56,950.61 56,920.32 56,922.84 175.1K
10:12 56,929.95 56,929.95 56,917.48 56,922.11 147.9K
10:13 56,927.23 56,999.56 56,925.32 56,997.13 139.2K
10:14 56,998.47 57,036.10 56,998.47 57,036.10 63.0K
10:15 57,028.89 57,028.89 57,017.29 57,018.02 122.7K
10:16 57,017.08 57,017.75 57,001.63 57,010.72 57.1K
10:17 57,007.39 57,007.39 56,998.62 57,006.80 63.6K
10:18 57,012.77 57,033.39 57,006.53 57,021.84 147.6K
10:19 57,021.84 57,022.19 57,014.09 57,017.48 42.4K
10:20 57,017.52 57,025.30 57,011.11 57,013.97 92.8K
10:21 57,016.64 57,025.45 56,963.83 56,963.83 115.5K
10:22 56,960.99 56,960.99 56,926.15 56,926.15 310.9K
10:23 56,924.48 56,938.84 56,894.79 56,938.84 400.6K
10:24 56,940.90 56,970.42 56,937.11 56,961.01 306.1K
10:25 56,950.08 56,950.08 56,859.45 56,860.27 205.7K
10:26 56,859.32 56,933.11 56,839.69 56,917.90 178.8K
10:27 56,907.45 56,910.19 56,883.21 56,883.21 143.3K
10:28 56,889.60 56,889.60 56,841.64 56,875.73 196.2K
10:29 56,877.92 56,891.84 56,877.92 56,883.72 134.5K
10:30 56,870.85 56,919.81 56,870.85 56,911.80 468.8K
10:31 56,912.19 56,920.08 56,882.67 56,882.67 143.4K
10:32 56,893.59 56,931.26 56,893.59 56,922.84 143.0K
10:33 56,915.41 56,961.71 56,878.20 56,961.71 705.9K
10:34 56,952.31 56,960.58 56,926.15 56,926.15 84.2K
10:35 56,932.43 56,938.53 56,883.36 56,883.36 111.5K
10:36 56,880.80 56,895.42 56,877.84 56,886.50 179.2K
10:37 56,906.45 56,951.04 56,901.92 56,948.33 140.1K
10:38 56,940.90 56,940.90 56,901.50 56,901.50 100.1K
10:39 56,896.17 56,896.17 56,885.46 56,891.56 216.1K
10:40 56,889.76 56,890.37 56,851.15 56,890.37 197.5K
10:41 56,889.74 56,889.74 56,863.85 56,872.28 138.4K
10:42 56,870.83 56,906.98 56,870.83 56,891.93 461.1K
10:43 56,894.18 56,942.67 56,894.18 56,942.67 106.1K
10:44 56,942.77 56,965.35 56,940.77 56,965.35 62.0K
10:45 56,967.13 56,971.75 56,955.87 56,956.33 86.7K
10:46 56,953.33 56,976.86 56,941.14 56,942.87 161.6K
10:47 56,940.73 56,941.43 56,869.12 56,891.81 228.0K
10:48 56,896.97 56,896.97 56,861.68 56,878.17 253.7K
10:49 56,882.06 56,922.41 56,872.03 56,919.46 133.6K
10:50 56,919.94 56,927.96 56,899.89 56,899.89 243.6K
10:51 56,898.08 56,902.68 56,870.60 56,870.78 188.5K
10:52 56,867.66 56,890.49 56,867.66 56,879.10 147.0K
10:53 56,878.70 56,878.70 56,842.34 56,845.67 140.3K
10:54 56,852.90 56,865.30 56,849.82 56,859.13 141.4K
10:55 56,862.67 56,878.42 56,862.67 56,877.22 77.1K
10:56 56,876.73 56,922.08 56,876.73 56,919.61 114.4K
10:57 56,921.34 56,923.39 56,892.61 56,892.61 160.5K
10:58 56,892.98 56,892.98 56,858.89 56,858.89 124.6K
10:59 56,862.30 56,862.30 56,810.96 56,812.48 143.1K
11:00 56,816.05 56,816.05 56,775.37 56,809.43 200.1K
11:01 56,824.73 56,847.80 56,824.73 56,833.99 89.1K
11:02 56,825.96 56,825.96 56,791.82 56,792.74 104.9K
11:03 56,785.33 56,823.61 56,782.34 56,801.63 231.4K
11:04 56,799.57 56,801.91 56,774.78 56,784.94 483.5K
11:05 56,783.37 56,794.96 56,782.79 56,784.29 83.9K
11:06 56,778.97 56,778.97 56,761.70 56,770.67 151.3K
11:07 56,768.62 56,768.62 56,724.92 56,724.92 191.2K
11:08 56,727.22 56,745.04 56,710.18 56,717.58 104.6K
11:09 56,721.53 56,725.35 56,710.23 56,717.12 115.8K
11:10 56,717.64 56,736.47 56,717.64 56,734.77 135.6K
11:11 56,735.14 56,735.60 56,718.85 56,719.78 210.0K
11:12 56,720.33 56,730.68 56,715.97 56,723.46 389.2K
11:13 56,725.60 56,739.58 56,710.30 56,710.30 628.5K
11:14 56,691.48 56,696.14 56,667.87 56,667.87 124.5K
11:15 56,671.18 56,671.24 56,589.54 56,591.09 255.4K
11:16 56,585.36 56,595.14 56,554.20 56,568.68 272.3K
11:17 56,564.12 56,564.12 56,537.60 56,544.57 413.8K
11:18 56,559.82 56,559.82 56,527.70 56,541.65 144.9K
11:19 56,547.05 56,547.05 56,516.04 56,536.11 143.8K
11:20 56,539.95 56,587.79 56,521.98 56,586.18 558.4K
11:21 56,586.53 56,650.16 56,586.53 56,642.54 104.6K
11:22 56,637.64 56,696.71 56,635.12 56,681.38 133.8K
11:23 56,695.57 56,697.94 56,669.62 56,669.62 168.4K
11:24 56,669.83 56,692.18 56,669.83 56,690.50 675.2K
11:25 56,678.14 56,691.12 56,675.45 56,686.69 114.5K
11:26 56,688.20 56,690.19 56,668.98 56,670.33 99.1K
11:27 56,670.07 56,670.07 56,609.83 56,611.40 229.6K
11:28 56,619.53 56,619.53 56,568.74 56,589.48 149.2K
11:29 56,589.12 56,606.30 56,584.98 56,606.11 136.1K
11:30 56,599.48 56,622.65 56,592.23 56,619.10 207.9K
11:31 56,623.90 56,629.86 56,574.33 56,579.60 468.8K
11:32 56,582.86 56,589.01 56,527.37 56,527.37 560.7K
11:33 56,534.97 56,534.97 56,485.98 56,497.47 545.3K
11:34 56,494.50 56,499.21 56,470.48 56,476.77 387.7K
11:35 56,474.98 56,476.05 56,434.92 56,434.92 225.8K
11:36 56,437.40 56,449.65 56,408.14 56,408.14 734.9K
11:37 56,413.26 56,443.57 56,408.12 56,419.74 348.5K
11:38 56,427.79 56,430.82 56,384.74 56,391.48 245.8K
11:39 56,388.28 56,396.28 56,366.99 56,367.33 194.0K
11:40 56,364.71 56,373.73 56,356.55 56,372.93 258.1K
11:41 56,380.61 56,380.61 56,296.16 56,303.80 233.3K
11:42 56,291.13 56,292.73 56,264.96 56,286.86 474.7K
11:43 56,287.51 56,287.93 56,235.76 56,236.18 508.8K
11:44 56,239.89 56,252.39 56,228.37 56,238.73 291.7K
11:45 56,241.73 56,241.73 56,188.08 56,189.15 317.1K
11:46 56,189.48 56,189.48 56,163.00 56,163.00 539.9K
11:47 56,163.46 56,163.46 56,120.19 56,120.19 1,306.2K
11:48 56,121.63 56,125.29 56,080.73 56,090.37 405.7K
11:49 56,089.92 56,141.39 56,085.77 56,127.25 227.3K
11:50 56,125.06 56,127.33 56,099.70 56,099.97 399.5K
11:51 56,109.85 56,109.85 56,065.46 56,076.61 341.1K
11:52 56,074.76 56,075.76 56,035.06 56,038.62 359.9K
11:53 56,039.67 56,103.94 56,039.67 56,096.15 485.4K
11:54 56,097.72 56,152.81 56,097.38 56,101.31 422.2K
11:55 56,102.34 56,106.10 56,083.47 56,089.57 373.8K
11:56 56,090.90 56,122.67 56,076.15 56,093.57 262.1K
11:57 56,096.22 56,096.22 56,059.05 56,079.39 328.1K
11:58 56,069.15 56,112.94 56,069.15 56,093.59 432.1K
11:59 56,096.23 56,096.23 56,009.22 56,009.22 442.9K
12:00 56,020.02 56,067.34 56,020.02 56,052.37 203.9K
12:01 56,059.17 56,141.44 56,051.98 56,141.44 258.4K
12:02 56,141.75 56,141.75 56,094.95 56,094.95 156.5K
12:03 56,092.61 56,102.50 56,084.01 56,097.27 180.6K
12:04 56,099.64 56,123.55 56,099.64 56,115.40 2,524.1K
12:05 56,116.13 56,119.95 56,101.54 56,101.54 697.5K
12:06 56,113.46 56,115.55 56,093.66 56,113.94 163.6K
12:07 56,103.29 56,147.77 56,101.58 56,138.17 522.9K
12:08 56,141.15 56,167.24 56,141.15 56,167.24 756.8K
12:09 56,174.12 56,181.68 56,164.95 56,171.83 159.7K
12:10 56,172.23 56,172.23 56,134.83 56,156.13 769.2K
12:11 56,166.58 56,176.35 56,166.58 56,175.81 482.7K
12:12 56,182.04 56,182.04 56,144.87 56,148.72 291.9K
12:13 56,152.79 56,152.79 56,136.27 56,148.11 238.3K
12:14 56,148.26 56,157.75 56,148.26 56,157.52 168.4K
12:15 56,160.54 56,176.91 56,155.32 56,155.84 142.5K
12:16 56,154.86 56,154.86 56,124.31 56,129.37 1,190.2K
12:17 56,131.02 56,175.28 56,130.37 56,169.89 179.9K
12:18 56,173.05 56,199.35 56,173.05 56,194.37 146.7K
12:19 56,183.37 56,189.71 56,172.03 56,189.71 245.0K
12:20 56,188.59 56,188.59 56,173.10 56,173.20 278.2K
12:21 56,177.95 56,177.95 56,144.05 56,144.05 229.4K
12:22 56,145.35 56,158.79 56,139.32 56,153.86 417.6K
12:23 56,154.86 56,154.86 56,118.58 56,118.58 127.3K
12:24 56,114.54 56,126.64 56,112.89 56,126.16 303.5K
12:25 56,123.01 56,126.58 56,111.43 56,111.48 272.9K
12:26 56,115.89 56,125.96 56,113.04 56,118.21 210.4K
12:27 56,105.16 56,140.51 56,095.85 56,137.93 2,438.7K
12:28 56,138.14 56,150.88 56,105.37 56,108.09 183.2K
12:29 56,105.61 56,126.11 56,105.61 56,124.11 175.8K
12:30 56,122.42 56,124.47 56,107.29 56,119.44 279.3K
12:31 56,122.10 56,124.44 56,110.78 56,112.43 169.5K
12:32 56,114.41 56,118.14 56,100.19 56,100.19 127.8K
12:33 56,103.54 56,113.43 56,099.08 56,099.08 170.2K
12:34 56,099.85 56,100.30 56,075.78 56,076.62 3,165.1K
12:35 56,084.76 56,087.64 56,077.43 56,082.99 151.1K
12:36 56,084.12 56,088.62 56,065.23 56,071.02 273.9K
12:37 56,074.97 56,094.25 56,074.97 56,087.89 409.0K
12:38 56,081.80 56,081.80 56,041.01 56,052.33 1,759.1K
12:39 56,058.88 56,073.22 56,046.66 56,070.03 1,136.3K
12:40 56,073.11 56,086.50 56,059.52 56,059.52 342.8K
12:41 56,062.18 56,073.09 56,060.31 56,071.95 533.0K
12:42 56,075.85 56,083.45 56,062.59 56,079.26 230.1K
12:43 56,083.50 56,083.50 56,037.69 56,045.74 213.6K
12:44 56,049.59 56,049.59 56,031.65 56,034.56 219.7K
12:45 56,040.80 56,042.11 56,026.10 56,026.10 222.0K
12:46 56,013.02 56,027.84 56,000.00 56,000.02 293.6K
12:47 56,001.23 56,020.31 56,001.23 56,019.63 266.0K
12:48 56,024.47 56,069.17 56,024.47 56,042.15 426.0K
12:49 56,049.24 56,056.94 56,029.67 56,033.57 320.8K
12:50 56,028.90 56,038.07 56,025.31 56,025.31 231.9K
12:51 56,028.93 56,048.18 56,022.57 56,048.18 171.8K
12:52 56,043.38 56,048.77 56,040.61 56,048.77 184.3K
12:53 56,048.10 56,060.64 56,032.56 56,043.20 292.9K
12:54 56,042.02 56,049.33 56,034.52 56,043.78 3,793.8K
12:55 56,044.75 56,044.75 56,019.74 56,032.90 192.8K
12:56 56,036.04 56,038.72 56,025.77 56,032.45 224.5K
12:57 56,033.03 56,040.17 56,025.87 56,037.30 181.9K
12:58 56,038.53 56,038.61 56,028.76 56,037.99 190.1K
12:59 56,038.70 56,052.94 56,032.06 56,047.93 208.6K
13:00 56,046.71 56,048.27 56,033.40 56,033.40 239.4K
13:01 56,030.61 56,044.36 56,023.78 56,031.39 363.7K
13:02 56,033.80 56,041.40 56,023.93 56,023.93 232.1K
13:03 56,025.40 56,025.40 56,003.49 56,003.49 270.0K
13:04 56,009.21 56,028.80 56,009.21 56,018.82 203.2K
13:05 56,020.93 56,020.93 56,006.30 56,006.30 298.8K
13:06 56,006.95 56,019.31 56,004.11 56,012.40 271.5K
13:07 56,012.92 56,013.08 55,984.50 55,984.50 229.2K
13:08 55,987.32 55,987.32 55,962.88 55,966.56 158.8K
13:09 55,959.36 55,965.67 55,935.52 55,941.61 182.7K
13:10 55,938.02 55,946.16 55,930.52 55,930.52 168.9K
13:11 55,929.59 55,966.22 55,927.31 55,966.22 2,303.0K
13:12 55,960.05 55,963.46 55,933.76 55,933.76 10,765.5K
13:13 55,931.22 55,942.65 55,923.00 55,942.03 3,996.1K
13:14 55,946.29 55,966.06 55,931.46 55,957.24 1,437.1K
13:15 55,961.18 55,967.86 55,951.31 55,952.09 850.6K
13:16 55,942.17 55,942.17 55,890.57 55,895.88 389.3K
13:17 55,887.60 55,888.93 55,871.54 55,872.86 316.7K
13:18 55,879.47 55,880.99 55,840.37 55,858.40 501.4K
13:19 55,857.29 55,857.29 55,776.74 55,785.29 535.4K
13:20 55,782.19 55,831.11 55,780.11 55,826.09 283.3K
13:21 55,831.46 55,837.17 55,813.21 55,813.58 296.5K
13:22 55,813.14 55,824.98 55,801.41 55,821.98 401.5K
13:23 55,831.40 55,831.40 55,811.17 55,821.65 376.5K
13:24 55,836.14 55,836.14 55,783.58 55,787.84 199.8K
13:25 55,786.03 55,820.91 55,786.03 55,818.20 222.7K
13:26 55,824.77 55,840.16 55,821.37 55,830.81 360.3K
13:27 55,831.67 55,833.54 55,812.36 55,828.98 320.0K
13:28 55,839.16 55,839.16 55,816.97 55,833.41 847.0K
13:29 55,826.63 55,845.34 55,821.46 55,844.58 465.8K
13:30 55,838.16 55,896.58 55,838.16 55,896.26 358.8K
13:31 55,905.61 55,908.18 55,896.99 55,904.77 408.2K
13:32 55,907.98 55,935.55 55,897.92 55,926.45 385.7K
13:33 55,927.95 55,927.95 55,908.52 55,914.95 1,244.9K
13:34 55,916.45 55,952.93 55,916.45 55,944.90 9,159.3K
13:35 55,945.78 55,959.47 55,943.27 55,959.17 286.5K
13:36 55,959.44 55,961.57 55,947.68 55,960.32 216.2K
13:37 55,963.92 55,972.37 55,948.34 55,948.34 295.7K
13:38 55,945.42 55,950.09 55,927.19 55,938.34 323.9K
13:39 55,946.68 55,946.71 55,891.60 55,894.97 306.0K
13:40 55,897.70 55,904.08 55,879.04 55,886.57 378.3K
13:41 55,897.27 55,897.27 55,871.65 55,882.17 406.1K
13:42 55,879.90 55,915.17 55,879.90 55,908.60 238.7K
13:43 55,919.60 55,919.60 55,877.93 55,877.93 182.4K
13:44 55,876.63 55,880.89 55,863.48 55,870.98 306.7K
13:45 55,872.02 55,879.25 55,857.03 55,866.44 257.0K
13:46 55,860.54 55,891.12 55,860.10 55,887.93 298.2K
13:47 55,886.84 55,889.14 55,864.01 55,873.99 170.4K
13:48 55,871.27 55,896.67 55,854.81 55,896.67 212.4K
13:49 55,896.02 55,900.31 55,889.49 55,893.02 253.5K
13:50 55,892.32 55,892.32 55,875.50 55,878.47 220.1K
13:51 55,879.70 55,882.18 55,859.29 55,860.33 292.5K
13:52 55,866.58 55,871.88 55,859.56 55,863.85 346.4K
13:53 55,864.12 55,884.61 55,863.13 55,883.85 433.8K
13:54 55,883.75 55,893.81 55,877.22 55,885.27 355.4K
13:55 55,881.40 55,885.40 55,864.82 55,865.03 315.5K
13:56 55,863.40 55,874.51 55,845.38 55,845.38 257.2K
13:57 55,844.36 55,865.24 55,844.08 55,863.43 438.6K
13:58 55,870.19 55,885.96 55,870.19 55,880.75 196.9K
13:59 55,884.29 55,893.26 55,880.93 55,889.72 202.1K
14:00 55,885.83 55,903.11 55,885.83 55,896.02 273.3K
14:01 55,901.96 55,904.99 55,895.19 55,896.38 479.2K
14:02 55,899.12 55,899.90 55,844.18 55,844.18 620.7K
14:03 55,851.18 55,856.22 55,836.43 55,836.43 286.6K
14:04 55,837.39 55,837.39 55,792.69 55,792.69 460.1K
14:05 55,797.14 55,817.90 55,788.93 55,796.88 345.0K
14:06 55,796.91 55,810.02 55,789.29 55,796.86 358.5K
14:07 55,806.30 55,844.69 55,801.24 55,828.89 306.3K
14:08 55,840.91 55,840.91 55,822.92 55,826.31 236.5K
14:09 55,825.51 55,838.18 55,805.42 55,815.68 595.4K
14:10 55,816.36 55,839.62 55,810.88 55,833.63 304.4K
14:11 55,832.34 55,842.60 55,825.38 55,842.60 322.4K
14:12 55,837.77 55,850.94 55,831.15 55,838.87 411.4K
14:13 55,855.19 55,881.63 55,846.86 55,878.23 412.7K
14:14 55,877.53 55,877.53 55,825.80 55,826.68 466.2K
14:15 55,830.45 55,834.56 55,792.43 55,796.06 413.2K
14:16 55,788.90 55,800.20 55,782.04 55,788.82 414.8K
14:17 55,791.37 55,791.37 55,757.24 55,771.42 458.8K
14:18 55,774.04 55,786.62 55,768.05 55,768.05 440.5K
14:19 55,770.77 55,780.90 55,762.08 55,767.99 277.4K
14:20 55,768.50 55,774.79 55,756.87 55,761.88 506.3K
14:21 55,769.56 55,798.54 55,767.20 55,798.54 331.4K
14:22 55,800.02 55,809.27 55,790.93 55,807.30 442.9K
14:23 55,807.60 55,810.09 55,794.93 55,799.55 353.8K
14:24 55,799.83 55,811.14 55,787.85 55,800.03 542.1K
14:25 55,795.39 55,802.97 55,782.93 55,797.80 295.9K
14:26 55,784.44 55,797.64 55,763.96 55,767.59 472.4K
14:27 55,768.20 55,776.72 55,747.70 55,753.69 362.4K
14:28 55,753.34 55,759.49 55,723.10 55,725.44 1,047.3K
14:29 55,730.12 55,730.12 55,705.33 55,706.96 479.6K
14:30 55,712.76 55,723.13 55,698.36 55,698.36 456.1K
14:31 55,707.47 55,707.47 55,669.97 55,676.61 589.0K
14:32 55,679.38 55,680.05 55,611.55 55,611.55 458.5K
14:33 55,611.94 55,619.80 55,600.52 55,600.52 557.2K
14:34 55,611.69 55,625.94 55,594.56 55,620.30 393.6K
14:35 55,626.32 55,676.50 55,608.77 55,676.50 565.8K
14:36 55,683.39 55,707.01 55,668.01 55,680.70 492.9K
14:37 55,664.00 55,672.08 55,641.98 55,666.32 1,042.5K
14:38 55,668.18 55,670.11 55,632.29 55,647.27 374.2K
14:39 55,642.55 55,662.11 55,616.22 55,623.59 705.1K
14:40 55,627.71 55,688.11 55,627.71 55,679.25 1,987.3K
14:41 55,682.27 55,683.11 55,645.74 55,652.03 2,112.9K
14:42 55,650.98 55,657.73 55,607.86 55,607.86 1,291.1K
14:43 55,611.05 55,611.05 55,559.20 55,559.20 2,250.5K
14:44 55,572.44 55,589.52 55,571.74 55,580.46 1,404.8K
14:45 55,581.42 55,583.47 55,514.07 55,516.56 1,751.4K
14:46 55,516.88 55,535.93 55,516.88 55,534.88 1,739.4K
14:47 55,529.70 55,561.24 55,529.70 55,561.23 1,475.5K
14:48 55,555.90 55,614.56 55,555.90 55,609.57 2,571.9K
14:49 55,604.59 55,604.59 55,573.35 55,577.74 2,185.3K
14:50 55,573.90 55,592.44 55,558.75 55,592.44 2,120.5K
14:51 55,593.61 55,623.85 55,579.89 55,579.89 2,661.1K
14:52 55,573.79 55,609.30 55,564.34 55,605.00 2,788.3K
14:53 55,612.71 55,629.43 55,608.61 55,617.39 2,747.9K
14:54 55,595.45 55,615.34 55,582.29 55,604.25 2,472.0K
14:55 55,604.99 55,633.72 55,599.17 55,625.78 2,356.5K
14:56 55,627.32 55,629.83 55,608.09 55,608.53 2,642.2K
14:57 55,615.00 55,665.60 55,603.99 55,661.69 5,225.6K
14:58 55,662.64 55,666.27 55,625.38 55,630.29 4,506.0K
14:59 55,630.84 55,725.43 55,575.57 55,646.95 3,677.0K
15:00 55,631.87 55,631.87 55,631.87 55,631.87 52,732.6K
15:01 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:02 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:03 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:04 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:05 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:06 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:07 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:08 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:09 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:10 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:11 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:12 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:13 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:14 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:15 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:16 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:17 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:18 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:19 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:20 55,631.87 55,631.87 55,631.87 55,631.87 41.8K
15:21 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:22 55,631.87 55,631.87 55,631.87 55,631.87 0.0K
15:23 55,631.87 55,631.87 55,613.43 55,613.43 0.0K
15:24 55,613.43 55,613.43 55,613.43 55,613.43 0.0K
15:25 55,613.43 55,613.43 55,613.43 55,613.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available