S&PBmv Ipc Se De Imp A Cor Plzo

MXSU0
🏛️ mexico →
412.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:30 411.09 411.20 411.09 411.16 0.0K
07:31 411.71 411.84 411.71 411.84 0.0K
07:32 411.75 412.38 411.75 412.38 0.0K
07:33 412.35 412.43 412.04 412.04 0.0K
07:34 412.06 412.79 411.96 411.96 0.0K
07:35 412.13 412.35 412.13 412.27 0.0K
07:36 412.12 412.29 412.09 412.09 0.0K
07:37 412.13 412.22 412.12 412.12 0.0K
07:38 412.14 412.17 411.90 411.90 0.0K
07:39 411.91 413.79 411.88 413.79 0.0K
07:40 413.72 413.77 413.71 413.71 0.0K
07:41 413.10 413.10 413.03 413.03 0.0K
07:42 413.38 413.59 413.35 413.59 0.0K
07:43 413.94 414.78 413.89 414.78 0.0K
07:44 414.53 414.53 414.12 414.12 0.0K
07:45 414.16 414.16 413.26 413.28 0.0K
07:46 413.29 413.89 413.29 413.89 0.0K
07:47 413.97 414.88 413.90 414.88 0.0K
07:48 414.85 414.85 414.55 414.55 0.0K
07:49 414.54 414.68 414.41 414.41 0.0K
07:50 414.45 414.45 414.28 414.38 0.0K
07:51 414.37 414.88 414.37 414.88 0.0K
07:52 414.93 414.93 414.58 414.72 0.0K
07:53 414.70 414.86 414.61 414.84 0.0K
07:54 415.22 415.22 414.73 414.73 0.0K
07:55 413.91 414.10 413.91 414.10 0.0K
07:56 414.63 414.63 414.11 414.11 0.0K
07:57 414.04 414.04 413.96 413.98 0.0K
07:58 413.97 413.97 413.73 413.73 0.0K
07:59 413.54 413.54 413.36 413.44 0.0K
08:00 413.37 413.46 412.95 412.95 0.0K
08:01 412.69 412.90 412.37 412.37 0.0K
08:02 412.29 412.29 412.01 412.01 0.0K
08:03 411.80 412.05 411.75 412.05 0.0K
08:04 412.10 412.85 411.84 412.85 0.0K
08:05 412.89 413.36 412.89 413.34 0.0K
08:06 413.29 413.39 413.20 413.20 0.0K
08:07 413.16 413.18 413.08 413.11 0.0K
08:08 412.99 412.99 412.24 412.24 0.0K
08:09 412.20 412.20 412.00 412.15 0.0K
08:10 411.99 412.72 411.86 412.59 0.0K
08:11 412.47 412.48 412.27 412.34 0.0K
08:12 412.30 412.46 412.30 412.46 0.0K
08:13 412.51 412.83 412.51 412.83 0.0K
08:14 413.22 413.22 412.86 412.86 0.0K
08:15 412.50 413.09 412.42 413.09 0.0K
08:16 413.04 413.35 413.04 413.29 0.0K
08:17 413.54 413.54 412.92 412.92 0.0K
08:18 412.90 413.24 412.90 413.08 0.0K
08:19 413.17 413.57 413.17 413.57 0.0K
08:20 413.38 413.40 412.79 412.79 0.0K
08:21 412.77 412.91 412.77 412.86 0.0K
08:22 412.89 413.29 412.77 413.29 0.0K
08:23 413.32 414.24 413.32 414.24 0.0K
08:24 414.05 414.05 413.75 413.75 0.0K
08:25 414.03 414.03 413.47 413.47 0.0K
08:26 413.41 413.55 413.25 413.55 0.0K
08:27 413.53 413.64 413.53 413.63 0.0K
08:28 413.62 413.63 413.53 413.53 0.0K
08:29 413.32 413.37 413.32 413.37 0.0K
08:30 413.25 413.55 413.25 413.55 0.0K
08:31 413.61 413.61 413.11 413.32 0.0K
08:32 413.24 413.41 413.18 413.41 0.0K
08:33 413.36 413.41 413.34 413.34 0.0K
08:34 413.31 413.35 413.26 413.26 0.0K
08:35 413.40 413.51 413.40 413.51 0.0K
08:36 413.52 413.66 413.35 413.66 0.0K
08:37 413.69 414.19 413.69 414.19 0.0K
08:38 414.16 414.59 414.00 414.59 0.0K
08:39 414.71 414.78 414.50 414.50 0.0K
08:40 414.78 414.78 414.68 414.68 0.0K
08:41 414.62 414.80 414.57 414.80 0.0K
08:42 414.44 414.56 414.44 414.53 0.0K
08:43 414.48 414.48 414.20 414.20 0.0K
08:44 414.52 414.79 414.25 414.56 0.0K
08:45 414.70 415.07 414.70 414.94 0.0K
08:46 414.85 414.89 414.61 414.70 0.0K
08:47 415.06 415.72 415.06 415.47 0.0K
08:48 415.52 415.72 415.52 415.63 0.0K
08:49 415.64 415.72 415.64 415.71 0.0K
08:50 415.62 416.07 415.54 416.07 0.0K
08:51 415.98 416.28 415.98 416.28 0.0K
08:52 416.06 416.23 415.73 415.73 0.0K
08:53 415.64 415.64 415.17 415.17 0.0K
08:54 415.17 415.21 415.14 415.18 0.0K
08:55 415.25 415.27 415.16 415.27 0.0K
08:56 415.21 415.21 414.85 414.85 0.0K
08:57 414.88 415.04 414.76 414.76 0.0K
08:58 414.74 414.99 414.74 414.99 0.0K
08:59 414.77 415.16 414.77 415.16 0.0K
09:00 414.88 415.22 414.88 415.22 0.0K
09:01 415.00 415.00 414.65 414.65 0.0K
09:02 414.69 414.84 414.69 414.72 0.0K
09:03 414.67 414.75 414.63 414.69 0.0K
09:04 414.83 414.92 414.62 414.62 0.0K
09:05 414.67 414.70 414.67 414.68 0.0K
09:06 414.57 414.80 414.57 414.70 0.0K
09:07 414.69 414.77 414.59 414.59 0.0K
09:08 414.47 414.57 414.47 414.57 0.0K
09:09 414.47 414.61 414.47 414.47 0.0K
09:10 414.63 414.66 414.54 414.66 0.0K
09:11 414.60 414.60 414.53 414.56 0.0K
09:12 414.65 414.65 414.34 414.39 0.0K
09:13 414.19 414.19 414.09 414.19 0.0K
09:14 414.18 414.18 414.00 414.03 0.0K
09:15 413.99 413.99 413.95 413.98 0.0K
09:16 414.06 414.06 413.82 414.01 0.0K
09:17 414.00 414.02 413.88 413.89 0.0K
09:18 413.67 414.06 413.67 414.06 0.0K
09:19 413.94 414.17 413.94 414.14 0.0K
09:20 414.12 414.18 414.10 414.15 0.0K
09:21 413.99 414.10 413.91 414.06 0.0K
09:22 414.01 414.14 414.01 414.14 0.0K
09:23 414.30 414.72 414.30 414.72 0.0K
09:24 414.72 414.84 414.72 414.82 0.0K
09:25 414.90 415.05 414.78 414.78 0.0K
09:26 414.98 414.98 414.90 414.90 0.0K
09:27 415.04 415.04 414.83 415.01 0.0K
09:28 414.94 415.11 414.80 414.80 0.0K
09:29 414.93 415.00 414.90 415.00 0.0K
09:30 414.86 415.08 414.86 415.08 0.0K
09:31 415.12 415.18 414.98 415.18 0.0K
09:32 415.26 415.26 415.01 415.01 0.0K
09:33 415.04 415.04 414.71 414.72 0.0K
09:34 414.85 414.95 414.83 414.83 0.0K
09:35 414.89 415.12 414.89 415.12 0.0K
09:36 415.04 415.16 415.00 415.01 0.0K
09:37 415.29 415.29 415.05 415.10 0.0K
09:38 415.12 415.12 414.83 414.88 0.0K
09:39 414.73 414.85 414.48 414.48 0.0K
09:40 414.45 414.50 414.12 414.12 0.0K
09:41 414.08 414.25 414.05 414.25 0.0K
09:42 414.15 414.34 414.15 414.19 0.0K
09:43 414.55 414.61 414.14 414.61 0.0K
09:44 414.55 414.57 414.11 414.11 0.0K
09:45 414.02 414.16 413.94 414.16 0.0K
09:46 414.21 414.21 413.89 413.89 0.0K
09:47 414.01 414.22 414.00 414.22 0.0K
09:48 414.22 414.22 414.18 414.20 0.0K
09:49 414.33 414.38 414.30 414.30 0.0K
09:50 414.30 414.30 414.00 414.05 0.0K
09:51 413.93 414.00 413.93 413.93 0.0K
09:52 413.83 413.83 413.80 413.80 0.0K
09:53 413.77 413.98 413.71 413.93 0.0K
09:54 413.84 413.84 413.54 413.54 0.0K
09:55 413.48 413.48 413.35 413.41 0.0K
09:56 413.27 413.31 413.25 413.31 0.0K
09:57 413.39 413.39 413.18 413.37 0.0K
09:58 413.45 413.56 413.37 413.37 0.0K
09:59 413.15 413.39 413.15 413.39 0.0K
10:00 413.62 413.62 413.35 413.35 0.0K
10:01 413.57 413.68 413.57 413.68 0.0K
10:02 413.85 413.85 413.65 413.65 0.0K
10:03 413.72 413.81 413.72 413.72 0.0K
10:04 413.77 413.81 413.67 413.67 0.0K
10:05 413.87 413.95 413.87 413.94 0.0K
10:06 413.92 414.03 413.89 413.89 0.0K
10:07 413.97 414.08 413.97 414.08 0.0K
10:08 413.92 413.92 413.85 413.89 0.0K
10:09 414.08 414.08 413.98 414.04 0.0K
10:10 413.98 414.21 413.98 414.03 0.0K
10:11 414.07 414.13 414.07 414.10 0.0K
10:12 414.13 414.21 414.04 414.21 0.0K
10:13 414.27 414.27 414.07 414.17 0.0K
10:14 414.50 414.50 414.25 414.25 0.0K
10:15 414.04 414.04 413.92 413.92 0.0K
10:16 413.96 414.10 413.86 414.10 0.0K
10:17 413.82 414.08 413.82 413.99 0.0K
10:18 413.65 413.93 413.65 413.89 0.0K
10:19 413.75 413.85 413.62 413.85 0.0K
10:20 413.82 413.88 413.81 413.88 0.0K
10:21 413.82 413.89 413.76 413.78 0.0K
10:22 413.87 414.07 413.87 414.02 0.0K
10:23 414.03 414.36 414.02 414.36 0.0K
10:24 414.15 414.15 414.11 414.11 0.0K
10:25 414.03 414.11 414.03 414.03 0.0K
10:26 413.89 414.16 413.89 414.16 0.0K
10:27 414.08 414.19 414.08 414.15 0.0K
10:28 414.19 414.19 414.14 414.16 0.0K
10:29 413.96 414.05 413.96 414.05 0.0K
10:30 413.93 414.08 413.93 413.96 0.0K
10:31 413.90 413.93 413.87 413.89 0.0K
10:32 413.95 413.97 413.84 413.84 0.0K
10:33 413.85 413.89 413.75 413.89 0.0K
10:34 413.76 413.76 413.73 413.75 0.0K
10:35 413.67 413.93 413.67 413.93 0.0K
10:36 413.72 413.87 413.72 413.87 0.0K
10:37 413.79 413.91 413.79 413.80 0.0K
10:38 413.77 413.81 413.71 413.71 0.0K
10:39 413.70 413.70 413.59 413.59 0.0K
10:40 413.70 413.70 413.52 413.52 0.0K
10:41 413.53 413.53 413.37 413.37 0.0K
10:42 413.51 413.61 413.46 413.61 0.0K
10:43 413.61 413.67 413.56 413.63 0.0K
10:44 413.62 413.80 413.62 413.71 0.0K
10:45 413.72 413.72 413.61 413.61 0.0K
10:46 413.60 413.69 413.60 413.69 0.0K
10:47 413.69 413.70 413.64 413.70 0.0K
10:48 413.58 413.86 413.58 413.86 0.0K
10:49 413.97 413.97 413.81 413.81 0.0K
10:50 413.76 413.88 413.74 413.74 0.0K
10:51 413.81 413.81 413.71 413.78 0.0K
10:52 413.78 413.78 413.73 413.73 0.0K
10:53 413.72 413.74 413.47 413.74 0.0K
10:54 413.74 413.74 413.61 413.61 0.0K
10:55 413.60 413.60 413.46 413.46 0.0K
10:56 413.34 413.51 413.34 413.38 0.0K
10:57 413.42 413.44 413.32 413.32 0.0K
10:58 413.45 413.45 413.29 413.32 0.0K
10:59 413.27 413.42 413.27 413.36 0.0K
11:00 413.40 413.40 413.28 413.29 0.0K
11:01 413.23 413.28 413.23 413.24 0.0K
11:02 413.21 413.21 413.12 413.12 0.0K
11:03 413.16 413.28 413.02 413.02 0.0K
11:04 412.94 413.08 412.94 412.95 0.0K
11:05 412.93 412.93 412.70 412.70 0.0K
11:06 412.81 412.81 412.55 412.59 0.0K
11:07 412.60 412.72 412.50 412.50 0.0K
11:08 412.62 412.62 412.31 412.53 0.0K
11:09 412.51 412.53 412.49 412.49 0.0K
11:10 412.47 412.62 412.47 412.62 0.0K
11:11 412.65 412.65 412.16 412.16 0.0K
11:12 412.30 412.38 412.18 412.18 0.0K
11:13 412.22 412.43 412.17 412.29 0.0K
11:14 412.27 412.48 412.24 412.48 0.0K
11:15 412.50 412.50 412.46 412.49 0.0K
11:16 412.69 412.69 412.47 412.59 0.0K
11:17 412.50 412.73 412.50 412.73 0.0K
11:18 412.54 412.54 412.47 412.47 0.0K
11:19 412.47 412.48 412.35 412.35 0.0K
11:20 412.32 412.47 412.21 412.21 0.0K
11:21 412.39 412.40 412.25 412.25 0.0K
11:22 412.40 412.44 412.40 412.44 0.0K
11:23 412.53 412.53 412.37 412.37 0.0K
11:24 412.40 412.44 412.28 412.44 0.0K
11:25 412.46 412.54 412.46 412.54 0.0K
11:26 412.68 412.68 412.63 412.63 0.0K
11:27 412.63 412.66 412.63 412.66 0.0K
11:28 412.63 412.72 412.63 412.72 0.0K
11:29 412.66 412.66 412.61 412.65 0.0K
11:30 412.60 412.74 412.60 412.74 0.0K
11:31 412.78 412.78 412.76 412.78 0.0K
11:32 412.80 412.86 412.80 412.86 0.0K
11:33 412.68 412.68 412.65 412.67 0.0K
11:34 412.61 412.71 412.61 412.68 0.0K
11:35 412.73 412.78 412.55 412.55 0.0K
11:36 412.77 412.79 412.77 412.78 0.0K
11:37 412.78 412.85 412.78 412.82 0.0K
11:38 412.80 412.89 412.80 412.85 0.0K
11:39 412.86 412.93 412.86 412.90 0.0K
11:40 412.77 412.77 412.69 412.69 0.0K
11:41 412.70 412.70 412.63 412.68 0.0K
11:42 412.66 412.69 412.56 412.65 0.0K
11:43 412.69 412.79 412.69 412.76 0.0K
11:44 412.70 412.75 412.67 412.70 0.0K
11:45 412.83 412.83 412.59 412.59 0.0K
11:46 412.46 412.48 412.32 412.32 0.0K
11:47 412.47 412.65 412.47 412.65 0.0K
11:48 412.49 412.54 412.47 412.54 0.0K
11:49 412.52 412.55 412.49 412.54 0.0K
11:50 412.40 412.53 412.40 412.50 0.0K
11:51 412.48 412.74 412.48 412.74 0.0K
11:52 412.73 412.74 412.59 412.61 0.0K
11:53 412.62 412.62 412.44 412.44 0.0K
11:54 412.44 412.62 412.44 412.56 0.0K
11:55 412.57 412.71 412.57 412.68 0.0K
11:56 412.60 412.60 412.45 412.51 0.0K
11:57 412.62 412.65 412.58 412.65 0.0K
11:58 412.73 412.78 412.69 412.73 0.0K
11:59 412.75 412.80 412.68 412.80 0.0K
12:00 412.67 412.81 412.67 412.81 0.0K
12:01 412.78 412.94 412.78 412.94 0.0K
12:02 413.06 413.06 412.85 413.03 0.0K
12:03 413.00 413.13 413.00 413.13 0.0K
12:04 413.07 413.09 412.91 413.03 0.0K
12:05 413.03 413.03 412.82 412.82 0.0K
12:06 412.89 412.95 412.86 412.89 0.0K
12:07 412.82 412.96 412.82 412.94 0.0K
12:08 412.88 413.02 412.88 413.02 0.0K
12:09 413.07 413.17 413.01 413.10 0.0K
12:10 413.08 413.15 413.02 413.02 0.0K
12:11 413.02 413.02 412.78 412.78 0.0K
12:12 412.61 412.74 412.57 412.74 0.0K
12:13 412.83 412.83 412.59 412.74 0.0K
12:14 412.75 412.84 412.65 412.65 0.0K
12:15 412.71 412.91 412.59 412.91 0.0K
12:16 412.82 412.99 412.82 412.99 0.0K
12:17 413.06 413.06 412.83 412.83 0.0K
12:18 412.90 412.90 412.65 412.65 0.0K
12:19 412.52 412.59 412.42 412.42 0.0K
12:20 412.49 412.51 412.39 412.39 0.0K
12:21 412.20 412.22 412.15 412.15 0.0K
12:22 412.24 412.40 412.13 412.13 0.0K
12:23 412.18 412.25 412.13 412.13 0.0K
12:24 412.27 412.30 412.23 412.23 0.0K
12:25 412.23 412.36 412.19 412.36 0.0K
12:26 412.22 412.23 412.15 412.15 0.0K
12:27 412.09 412.12 411.96 411.96 0.0K
12:28 411.93 412.00 411.93 411.99 0.0K
12:29 412.02 412.07 412.02 412.05 0.0K
12:30 411.94 412.08 411.94 412.05 0.0K
12:31 411.96 412.08 411.96 412.08 0.0K
12:32 412.02 412.02 411.90 411.94 0.0K
12:33 411.97 412.18 411.97 412.18 0.0K
12:34 412.09 412.22 412.09 412.22 0.0K
12:35 412.01 412.19 412.01 412.19 0.0K
12:36 412.22 412.22 411.99 411.99 0.0K
12:37 412.01 412.04 411.88 411.93 0.0K
12:38 411.93 412.10 411.90 412.10 0.0K
12:39 411.76 411.77 411.74 411.74 0.0K
12:40 411.80 411.89 411.76 411.76 0.0K
12:41 411.74 411.94 411.74 411.94 0.0K
12:42 411.94 412.07 411.94 412.07 0.0K
12:43 412.01 412.15 412.01 412.02 0.0K
12:44 411.86 411.90 411.77 411.77 0.0K
12:45 411.77 411.83 411.68 411.68 0.0K
12:46 411.70 411.72 411.68 411.72 0.0K
12:47 411.71 411.81 411.71 411.81 0.0K
12:48 411.85 411.99 411.79 411.79 0.0K
12:49 412.01 412.08 411.95 411.95 0.0K
12:50 411.99 412.02 411.95 412.02 0.0K
12:51 412.16 412.16 411.90 411.90 0.0K
12:52 412.06 412.12 411.96 412.12 0.0K
12:53 412.10 412.47 412.10 412.39 0.0K
12:54 412.11 412.22 412.11 412.16 0.0K
12:55 412.15 412.15 412.03 412.04 0.0K
12:56 411.99 412.17 411.99 412.05 0.0K
12:57 412.04 412.05 411.94 411.94 0.0K
12:58 411.95 412.12 411.95 412.12 0.0K
12:59 412.02 412.06 411.89 412.02 0.0K
13:00 412.03 412.08 411.88 411.88 0.0K
13:01 411.88 411.91 411.88 411.90 0.0K
13:02 411.93 412.04 411.93 412.04 0.0K
13:03 412.07 412.12 412.07 412.12 0.0K
13:04 412.12 412.12 412.05 412.05 0.0K
13:05 412.00 412.01 411.95 411.95 0.0K
13:06 412.09 412.13 412.02 412.09 0.0K
13:07 412.00 412.10 411.98 412.10 0.0K
13:08 412.20 412.20 412.08 412.09 0.0K
13:09 412.08 412.15 412.00 412.15 0.0K
13:10 412.15 412.21 412.15 412.21 0.0K
13:11 412.26 412.27 412.21 412.23 0.0K
13:12 412.22 412.23 412.18 412.23 0.0K
13:13 412.23 412.30 412.23 412.29 0.0K
13:14 412.26 412.26 412.12 412.17 0.0K
13:15 412.06 412.06 412.00 412.02 0.0K
13:16 411.98 412.11 411.98 412.10 0.0K
13:17 412.10 412.10 411.86 411.88 0.0K
13:18 411.89 411.98 411.86 411.96 0.0K
13:19 411.88 412.08 411.88 412.08 0.0K
13:20 412.01 412.04 411.95 411.95 0.0K
13:21 411.97 412.13 411.97 412.13 0.0K
13:22 411.69 411.94 411.69 411.89 0.0K
13:23 411.81 412.07 411.81 412.00 0.0K
13:24 412.14 412.16 412.05 412.05 0.0K
13:25 412.06 412.06 411.83 411.92 0.0K
13:26 411.98 411.98 411.86 411.86 0.0K
13:27 411.85 411.97 411.84 411.97 0.0K
13:28 412.12 412.15 412.12 412.13 0.0K
13:29 412.14 412.39 412.14 412.36 0.0K
13:30 412.50 412.50 412.10 412.33 0.0K
13:31 412.24 412.43 412.24 412.43 0.0K
13:32 412.40 412.40 412.10 412.10 0.0K
13:33 412.13 412.23 412.13 412.23 0.0K
13:34 412.42 412.45 412.04 412.04 0.0K
13:35 412.15 412.15 411.91 411.91 0.0K
13:36 411.92 412.04 411.85 412.04 0.0K
13:37 411.88 412.13 411.82 412.13 0.0K
13:38 412.21 412.21 412.06 412.06 0.0K
13:39 412.20 412.20 411.72 411.98 0.0K
13:40 411.82 412.30 411.82 412.30 0.0K
13:41 412.20 412.26 412.06 412.06 0.0K
13:42 412.25 412.27 412.25 412.27 0.0K
13:43 412.23 412.49 412.23 412.49 0.0K
13:44 412.16 412.16 412.08 412.08 0.0K
13:45 412.12 412.30 412.12 412.30 0.0K
13:46 412.26 412.61 412.26 412.61 0.0K
13:47 412.58 412.62 412.53 412.62 0.0K
13:48 412.56 412.60 412.50 412.60 0.0K
13:49 412.63 412.63 412.40 412.40 0.0K
13:50 412.38 412.51 412.34 412.51 0.0K
13:51 412.41 412.53 412.29 412.53 0.0K
13:52 412.37 412.37 412.11 412.18 0.0K
13:53 412.27 412.29 412.25 412.26 0.0K
13:54 412.30 412.44 412.30 412.44 0.0K
13:55 412.48 412.68 412.48 412.68 0.0K
13:56 412.87 412.92 412.76 412.92 0.0K
13:57 412.97 412.97 412.66 412.66 0.0K
13:58 412.62 412.62 412.42 412.47 0.0K
13:59 412.44 412.50 412.15 412.15 0.0K
14:00 411.86 411.86 411.85 411.85 0.0K
14:01 411.86 411.86 411.85 411.85 0.0K
14:02 411.85 411.85 411.84 411.84 0.0K
14:03 411.83 411.86 411.83 411.85 0.0K
14:04 411.84 411.85 411.84 411.85 0.0K
14:05 411.85 411.85 411.85 411.85 0.0K
14:06 411.73 411.79 411.49 411.54 0.0K
14:07 411.75 411.75 411.53 411.71 0.0K
14:08 411.53 411.70 411.53 411.70 0.0K
14:09 411.70 411.70 411.53 411.67 0.0K
14:10 411.67 411.75 411.67 411.73 0.0K
14:11 411.74 411.74 411.52 411.61 0.0K
14:12 411.52 411.62 411.52 411.60 0.0K
14:13 411.44 411.60 411.36 411.56 0.0K
14:14 411.45 411.61 411.45 411.61 0.0K
14:15 411.63 411.63 411.50 411.63 0.0K
14:16 411.62 411.62 411.40 411.62 0.0K
14:17 411.61 411.64 411.50 411.50 0.0K
14:18 411.63 411.63 411.47 411.47 0.0K
14:19 411.47 411.62 411.45 411.62 0.0K
14:20 411.51 411.64 411.51 411.64 0.0K
14:21 411.89 411.89 411.89 411.89 0.0K
14:22 411.89 412.61 411.89 412.61 0.0K
14:23 412.61 412.61 412.61 412.61 0.0K
14:24 412.61 412.61 412.61 412.61 0.0K
14:25 412.61 412.61 412.61 412.61 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 411.09 416.28 411.09 412.61 0.0M
2025-09-25 410.38 413.63 407.63 410.34 0.0M
2025-09-24 419.95 421.24 410.72 412.02 0.0M
2025-09-23 417.30 423.38 415.94 421.16 0.0M
2025-09-22 407.94 418.45 407.94 418.20 0.0M
2025-09-19 407.74 412.44 406.65 408.86 0.0M
2025-09-18 410.63 411.18 402.93 408.15 0.0M
2025-09-17 409.64 415.52 408.79 410.13 0.0M
2025-09-15 409.32 410.76 407.46 408.55 0.0M
2025-09-12 410.66 410.66 407.00 408.82 0.0M
2025-09-11 403.14 411.73 402.36 410.32 0.0M
2025-09-10 398.97 402.69 398.97 401.76 0.0M
2025-09-09 401.71 401.71 395.42 399.64 0.0M
2025-09-08 400.78 401.64 396.08 400.74 0.0M
2025-09-05 397.55 401.24 395.81 398.60 0.0M
2025-09-04 395.87 396.10 391.79 394.44 0.0M
2025-09-03 394.57 397.83 393.56 396.77 0.0M
2025-09-02 386.72 394.60 383.45 393.84 0.0M
2025-09-01 389.24 391.06 387.21 389.50 0.0M
2025-08-29 390.45 390.45 386.76 387.49 0.0M
2025-08-28 383.61 391.67 382.42 390.71 0.0M
2025-08-27 377.92 384.63 374.04 384.26 0.0M
2025-08-26 380.00 381.86 378.32 379.76 0.0M
2025-08-25 385.67 385.99 378.87 379.15 0.0M
2025-08-22 381.78 387.61 379.95 386.37 0.0M
2025-08-21 379.90 382.49 377.24 381.03 0.0M
2025-08-20 379.33 383.13 377.71 380.02 0.0M
2025-08-19 378.20 380.79 376.84 379.01 0.0M
2025-08-18 378.89 380.98 376.21 380.53 0.0M
2025-08-15 380.47 383.52 379.10 380.45 0.0M
2025-08-14 384.36 384.36 377.19 378.66 0.0M
2025-08-13 391.52 391.67 386.36 386.91 0.0M
2025-08-12 386.39 392.01 385.15 391.43 0.0M
2025-08-11 383.22 387.40 381.63 386.88 0.0M
2025-08-08 387.99 391.38 383.19 383.80 0.0M
2025-08-07 383.20 387.36 382.23 386.65 0.0M
2025-08-06 376.13 383.32 375.69 382.28 0.0M
2025-08-05 367.33 374.72 367.33 374.53 0.0M
2025-08-04 372.01 373.34 364.85 367.53 0.0M
2025-08-01 374.12 374.12 366.16 370.23 0.0M
2025-07-31 370.82 375.99 369.65 372.15 0.0M
2025-07-30 375.12 376.53 369.74 370.71 0.0M
2025-07-29 372.07 377.40 369.57 376.30 0.0M
2025-07-28 374.08 374.22 368.62 372.83 0.0M
2025-07-25 374.66 376.11 369.56 375.89 0.0M
2025-07-24 373.47 376.61 372.64 375.12 0.0M
2025-07-23 366.55 373.67 366.55 373.46 0.0M
2025-07-22 371.23 371.82 366.21 366.87 0.0M
2025-07-21 371.86 374.50 367.86 371.29 0.0M
2025-07-18 375.19 375.42 370.26 370.68 0.0M
2025-07-17 370.87 375.76 370.56 373.99 0.0M
2025-07-16 370.69 374.87 370.33 371.97 0.0M
2025-07-15 372.30 374.19 368.87 371.16 0.0M
2025-07-14 372.13 373.30 368.81 372.05 0.0M
2025-07-11 370.90 375.13 369.21 373.58 0.0M
2025-07-10 369.23 373.10 366.20 372.87 0.0M
2025-07-09 370.17 372.42 367.75 368.48 0.0M
2025-07-08 368.50 371.39 366.24 369.59 0.0M
2025-07-07 373.74 373.83 368.29 369.05 0.0M
2025-07-04 375.25 376.87 374.25 375.38 0.0M
2025-07-03 372.63 375.80 372.63 374.88 0.0M
2025-07-02 369.47 372.36 367.98 371.11 0.0M
2025-07-01 367.93 370.12 366.01 369.96 0.0M
2025-06-30 364.08 366.92 362.07 365.30 0.0M
2025-06-27 361.25 365.28 359.85 363.35 0.0M
2025-06-26 359.23 361.73 355.36 361.34 0.0M
2025-06-25 356.01 359.34 356.01 357.65 0.0M
2025-06-24 350.25 357.31 350.25 356.85 0.0M
2025-06-23 346.52 349.07 343.55 348.77 0.0M
2025-06-20 351.33 353.56 346.46 348.18 0.0M
2025-06-19 355.33 355.33 349.91 350.91 0.0M
2025-06-18 359.66 360.67 353.36 355.07 0.0M
2025-06-17 362.31 363.58 358.12 359.16 0.0M
2025-06-16 367.59 369.17 362.86 363.66 0.0M
2025-06-13 365.88 369.04 363.82 365.55 0.0M
2025-06-12 371.79 372.93 368.57 369.79 0.0M
2025-06-11 372.82 377.33 371.07 371.56 0.0M
2025-06-10 368.89 372.21 368.45 371.28 0.0M
2025-06-09 371.26 374.00 368.25 370.48 0.0M
2025-06-06 365.29 371.03 363.58 370.23 0.0M
2025-06-05 359.92 365.51 359.92 365.35 0.0M
2025-06-04 358.35 361.74 358.19 359.40 0.0M
2025-06-03 358.97 360.76 355.92 358.05 0.0M
2025-06-02 360.92 365.14 357.56 359.71 0.0M
2025-05-30 358.06 359.09 354.57 356.99 0.0M
2025-05-29 356.62 359.84 356.26 357.51 0.0M
2025-05-28 354.56 358.94 352.80 355.23 0.0M
2025-05-27 354.73 360.19 354.08 354.92 0.0M
2025-05-26 353.68 354.73 352.60 354.21 0.0M
2025-05-23 348.27 353.53 344.93 352.88 0.0M
2025-05-22 349.20 352.12 348.50 349.37 0.0M
2025-05-21 350.63 353.14 349.54 351.18 0.0M
2025-05-20 351.77 354.31 351.19 352.15 0.0M
2025-05-19 347.07 353.30 344.18 351.85 0.0M
2025-05-16 345.47 347.64 343.33 346.42 0.0M
2025-05-15 347.24 347.37 343.20 345.53 0.0M
2025-05-14 349.00 349.00 344.20 347.34 0.0M
2025-05-13 340.56 349.61 340.56 345.66 0.0M
2025-05-12 342.26 344.79 334.83 339.01 0.0M
2025-05-09 342.85 347.02 342.04 342.78 0.0M
2025-05-08 345.72 349.26 342.35 342.94 0.0M
2025-05-07 339.48 346.56 337.30 344.97 0.0M
2025-05-06 330.48 339.65 330.13 339.12 0.0M
2025-05-05 334.88 335.22 330.41 332.23 0.0M
2025-05-02 331.61 337.19 331.61 334.39 0.0M
2025-05-01 326.81 331.26 324.05 330.55 0.0M
2025-04-30 326.81 331.26 324.05 330.55 0.0M
2025-04-29 337.23 337.54 326.89 327.54 0.0M
2025-04-28 344.63 344.63 336.11 336.85 0.0M
2025-04-25 340.83 346.01 338.93 344.67 0.0M
2025-04-24 334.50 345.65 334.50 341.02 0.0M
2025-04-23 327.40 335.65 327.40 333.94 0.0M
2025-04-22 321.65 328.07 321.39 325.75 0.0M
2025-04-21 320.21 321.15 317.23 319.53 0.0M
2025-04-16 311.07 318.32 310.30 314.23 0.0M
2025-04-15 314.69 316.91 309.28 309.61 0.0M
2025-04-14 310.31 320.51 310.31 312.81 0.0M
2025-04-11 307.30 310.26 304.09 307.60 0.0M
2025-04-10 313.55 313.55 303.47 306.19 0.0M
2025-04-09 292.54 316.96 286.15 314.96 0.0M
2025-04-08 301.01 308.03 292.16 293.21 0.0M
2025-04-07 303.04 311.00 288.46 296.48 0.0M
2025-04-04 327.77 327.77 306.57 307.87 0.0M
2025-04-03 331.63 340.68 328.67 335.00 0.0M
2025-04-02 321.64 328.55 320.57 325.45 0.0M
2025-04-01 316.53 323.27 314.96 322.87 0.0M
2025-03-31 322.29 322.29 315.50 316.31 0.0M
2025-03-28 323.07 323.66 317.26 321.45 0.0M
2025-03-27 323.03 326.75 322.20 324.62 0.0M
2025-03-26 329.33 330.66 325.30 326.26 0.0M
2025-03-25 327.56 331.03 326.29 329.71 0.0M
2025-03-24 323.98 328.53 322.93 326.65 0.0M
2025-03-21 324.23 324.78 320.37 322.25 0.0M
2025-03-20 326.14 327.29 323.18 326.10 0.0M
2025-03-19 327.37 331.03 326.60 329.34 0.0M
2025-03-18 328.92 331.89 327.16 327.81 0.0M
2025-03-14 323.67 332.97 323.43 330.28 0.0M
2025-03-13 319.12 322.35 318.18 321.17 0.0M
2025-03-12 312.03 319.23 311.50 318.96 0.0M
2025-03-11 311.22 314.04 307.01 311.95 0.0M
2025-03-10 322.01 322.01 307.91 310.45 0.0M
2025-03-07 318.96 321.23 315.43 320.68 0.0M
2025-03-06 319.57 322.78 316.85 319.62 0.0M
2025-03-05 317.34 319.12 315.34 319.06 0.0M
2025-03-04 310.44 316.47 302.73 312.52 0.0M
2025-03-03 318.43 324.16 312.42 312.42 0.0M
2025-02-28 313.75 317.62 313.17 315.95 0.0M
2025-02-27 321.86 321.86 309.88 313.50 0.0M
2025-02-26 321.37 324.74 318.72 322.49 0.0M
2025-02-25 325.95 325.95 319.04 321.73 0.0M
2025-02-24 325.46 327.73 320.80 326.54 0.0M
2025-02-21 332.33 333.04 324.72 326.36 0.0M
2025-02-20 328.51 332.50 327.03 332.10 0.0M
2025-02-19 331.16 331.91 326.27 327.34 0.0M
2025-02-18 335.29 335.66 331.17 332.72 0.0M
2025-02-17 332.41 334.85 328.94 334.02 0.0M
2025-02-14 334.06 334.42 331.32 332.72 0.0M
2025-02-13 330.80 333.07 328.41 330.75 0.0M
2025-02-12 324.14 332.95 323.26 331.83 0.0M
2025-02-11 323.41 325.61 320.70 324.72 0.0M
2025-02-10 321.52 325.14 321.29 323.24 0.0M
2025-02-07 320.02 322.79 319.57 321.99 0.0M
2025-02-06 317.97 321.58 315.47 321.22 0.0M
2025-02-05 316.77 322.98 315.82 318.51 0.0M
2025-02-04 319.22 324.39 316.41 318.85 0.0M
2025-01-31 319.51 324.04 312.98 315.06 0.0M
2025-01-30 318.03 326.53 317.81 323.51 0.0M
2025-01-29 312.75 318.02 310.93 317.36 0.0M
2025-01-28 313.47 315.18 312.52 314.06 0.0M
2025-01-27 313.76 314.37 310.65 311.79 0.0M
2025-01-24 317.93 321.17 317.58 319.19 0.0M
2025-01-23 314.60 319.32 311.13 316.91 0.0M
2025-01-22 310.43 316.83 308.59 314.08 0.0M
2025-01-21 307.31 311.34 306.96 308.88 0.0M
2025-01-20 308.51 311.43 307.53 310.50 0.0M
2025-01-17 303.77 307.94 303.35 304.99 0.0M
2025-01-16 305.59 306.02 302.55 303.22 0.0M
2025-01-15 306.38 308.79 304.88 307.60 0.0M
2025-01-14 303.85 309.73 303.41 304.88 0.0M
2025-01-13 298.75 304.21 297.41 302.86 0.0M
2025-01-10 303.38 304.61 299.67 300.45 0.0M
2025-01-09 304.83 310.67 304.77 305.36 0.0M
2025-01-08 307.58 308.66 304.29 305.18 0.0M
2025-01-07 304.32 311.53 304.32 310.02 0.0M
2025-01-06 302.21 308.14 301.16 304.72 0.0M
2025-01-03 299.43 299.94 295.13 296.59 0.0M
2025-01-02 293.58 299.61 293.58 298.72 0.0M