|
 IPC - Mexican Stock Exchange Index - [Ticker: ^MXX] |     | | Last Trade | 48,440.53 | Last Trade Time | 2017-11-01 - 17:30:00 | | Variation | -185.00 (-0.38%) | Open | 48,700.16 | | High | 48,829.83 | Low | 48,431.45 | | Volume | 156,941,493 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 48,625.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^MXX quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 7,185.71 | 7,278.77 | 7,059.45 | 7,077.71 | 00:00:00 | | 2000-01-04 | 0 | 7,074.71 | 7,074.71 | 6,673.36 | 6,675.27 | 00:00:00 | | 2000-01-05 | 0 | 6,674.93 | 6,781.03 | 6,524.28 | 6,764.31 | 00:00:00 | | 2000-01-06 | 0 | 6,784.00 | 6,822.46 | 6,742.91 | 6,751.65 | 00:00:00 | | 2000-01-07 | 0 | 6,768.86 | 7,054.29 | 6,768.86 | 7,047.09 | 00:00:00 | | 2000-01-10 | 0 | 7,047.92 | 7,337.43 | 7,047.92 | 7,333.70 | 00:00:00 | | 2000-01-11 | 0 | 7,332.34 | 7,363.11 | 7,077.89 | 7,143.13 | 00:00:00 | | 2000-01-12 | 0 | 7,153.86 | 7,174.48 | 7,091.07 | 7,174.10 | 00:00:00 | | 2000-01-13 | 0 | 7,174.33 | 7,426.41 | 7,174.33 | 7,274.52 | 00:00:00 | | 2000-01-14 | 0 | 7,278.61 | 7,394.22 | 7,278.61 | 7,381.49 | 00:00:00 | | 2000-01-17 | 0 | 7,380.62 | 7,447.46 | 7,370.64 | 7,447.12 | 00:00:00 | | 2000-01-18 | 0 | 7,446.89 | 7,446.89 | 7,302.45 | 7,303.32 | 00:00:00 | | 2000-01-19 | 0 | 7,303.01 | 7,310.98 | 7,170.85 | 7,171.20 | 00:00:00 | | 2000-01-20 | 0 | 7,172.29 | 7,192.66 | 6,991.48 | 7,036.79 | 00:00:00 | | 2000-01-21 | 0 | 7,037.26 | 7,083.29 | 6,862.67 | 6,890.78 | 00:00:00 | | 2000-01-24 | 0 | 6,890.83 | 7,098.20 | 6,855.35 | 6,855.35 | 00:00:00 | | 2000-01-25 | 0 | 6,855.84 | 6,911.67 | 6,784.39 | 6,885.88 | 00:00:00 | | 2000-01-26 | 0 | 6,885.39 | 6,976.12 | 6,862.32 | 6,918.94 | 00:00:00 | | 2000-01-27 | 0 | 6,920.75 | 7,010.78 | 6,839.18 | 6,854.39 | 00:00:00 | | 2000-01-28 | 0 | 6,853.71 | 6,853.71 | 6,627.67 | 6,648.48 | 00:00:00 | | 2000-01-31 | 0 | 6,649.98 | 6,649.98 | 6,510.84 | 6,585.67 | 00:00:00 | | 2000-02-01 | 0 | 6,585.76 | 6,747.36 | 6,566.51 | 6,740.52 | 00:00:00 | | 2000-02-02 | 0 | 6,733.77 | 6,809.67 | 6,688.84 | 6,769.81 | 00:00:00 | | 2000-02-03 | 0 | 6,771.42 | 7,095.93 | 6,771.42 | 7,043.10 | 00:00:00 | | 2000-02-04 | 0 | 7,043.74 | 7,372.16 | 7,043.74 | 7,236.54 | 00:00:00 | | 2000-02-07 | 0 | 7,237.61 | 7,594.23 | 7,237.61 | 7,592.57 | 00:00:00 | | 2000-02-08 | 0 | 7,594.88 | 7,802.12 | 7,433.59 | 7,583.51 | 00:00:00 | | 2000-02-09 | 0 | 7,583.83 | 7,643.85 | 7,448.49 | 7,469.16 | 00:00:00 | | 2000-02-10 | 0 | 7,471.14 | 7,738.44 | 7,471.14 | 7,723.86 | 00:00:00 | | 2000-02-11 | 0 | 7,726.38 | 7,818.01 | 7,550.44 | 7,623.47 | 00:00:00 | | 2000-02-14 | 0 | 7,623.74 | 7,644.49 | 7,526.07 | 7,558.23 | 00:00:00 | | 2000-02-15 | 0 | 7,557.04 | 7,614.37 | 7,403.95 | 7,574.64 | 00:00:00 | | 2000-02-16 | 0 | 7,513.91 | 7,642.35 | 7,513.91 | 7,600.72 | 00:00:00 | | 2000-02-17 | 0 | 7,603.22 | 7,681.92 | 7,521.90 | 7,538.19 | 00:00:00 | | 2000-02-18 | 0 | 7,538.81 | 7,548.31 | 7,314.90 | 7,345.57 | 00:00:00 | | 2000-02-21 | 0 | 7,345.89 | 7,351.22 | 7,296.32 | 7,314.97 | 00:00:00 | | 2000-02-22 | 0 | 7,315.93 | 7,353.62 | 7,180.02 | 7,234.76 | 00:00:00 | | 2000-02-23 | 0 | 7,235.68 | 7,487.12 | 7,235.68 | 7,462.12 | 00:00:00 | | 2000-02-24 | 0 | 7,462.31 | 7,514.99 | 7,334.90 | 7,410.82 | 00:00:00 | | 2000-02-25 | 0 | 7,410.97 | 7,467.95 | 7,302.67 | 7,304.35 | 00:00:00 | | 2000-02-28 | 0 | 7,304.67 | 7,376.06 | 7,283.01 | 7,336.65 | 00:00:00 | | 2000-02-29 | 0 | 7,339.22 | 7,411.49 | 7,329.81 | 7,368.55 | 00:00:00 | | 2000-03-01 | 0 | 7,368.66 | 7,620.86 | 7,368.66 | 7,614.83 | 00:00:00 | | 2000-03-02 | 0 | 7,618.05 | 8,008.68 | 7,618.05 | 8,007.76 | 00:00:00 | | 2000-03-03 | 0 | 8,008.39 | 8,207.08 | 8,008.39 | 8,131.27 | 00:00:00 | | 2000-03-06 | 0 | 8,114.39 | 8,114.83 | 7,957.37 | 7,964.87 | 00:00:00 | | 2000-03-07 | 0 | 7,966.84 | 8,307.46 | 7,895.26 | 8,005.95 | 00:00:00 | | 2000-03-08 | 0 | 8,006.23 | 8,295.39 | 8,006.23 | 8,295.20 | 00:00:00 | | 2000-03-09 | 0 | 8,296.49 | 8,399.52 | 8,269.08 | 8,319.67 | 00:00:00 | | 2000-03-10 | 0 | 8,320.95 | 8,417.33 | 8,161.79 | 8,177.42 | 00:00:00 | | 2000-03-13 | 0 | 8,173.47 | 8,173.47 | 7,929.17 | 8,003.72 | 00:00:00 | | 2000-03-14 | 0 | 8,008.86 | 8,126.26 | 7,805.58 | 7,835.63 | 00:00:00 | | 2000-03-15 | 0 | 7,835.69 | 7,990.47 | 7,744.83 | 7,987.85 | 00:00:00 | | 2000-03-16 | 0 | 7,988.16 | 8,120.05 | 7,916.94 | 7,982.42 | 00:00:00 | | 2000-03-17 | 0 | 7,980.11 | 8,081.82 | 7,962.39 | 7,985.34 | 00:00:00 | | 2000-03-20 | 0 | 7,986.23 | 8,062.62 | 7,906.39 | 7,906.39 | 00:00:00 | | 2000-03-22 | 0 | 7,930.02 | 7,998.31 | 7,733.41 | 7,782.61 | 00:00:00 | | 2000-03-23 | 0 | 7,782.39 | 7,990.04 | 7,754.09 | 7,943.51 | 00:00:00 | | 2000-03-24 | 0 | 7,944.07 | 8,109.35 | 7,944.07 | 8,093.58 | 00:00:00 | | 2000-03-27 | 0 | 8,094.87 | 8,222.93 | 8,077.26 | 8,139.50 | 00:00:00 | | 2000-03-28 | 0 | 8,137.57 | 8,137.57 | 7,950.59 | 7,952.20 | 00:00:00 | | 2000-03-29 | 0 | 7,947.21 | 7,997.27 | 7,798.63 | 7,885.23 | 00:00:00 | | 2000-03-30 | 0 | 7,883.45 | 7,883.45 | 7,529.16 | 7,604.49 | 00:00:00 | | 2000-03-31 | 0 | 7,624.74 | 7,662.47 | 7,473.25 | 7,473.25 | 00:00:00 | | 2000-04-03 | 0 | 7,459.75 | 7,459.75 | 7,272.65 | 7,378.82 | 00:00:00 | | 2000-04-04 | 0 | 7,386.31 | 7,428.82 | 6,932.46 | 7,194.83 | 00:00:00 | | 2000-04-05 | 0 | 7,192.26 | 7,328.42 | 7,092.61 | 7,272.84 | 00:00:00 | | 2000-04-06 | 0 | 7,273.10 | 7,462.93 | 7,273.10 | 7,462.93 | 00:00:00 | | 2000-04-07 | 0 | 7,467.92 | 7,639.38 | 7,467.92 | 7,540.09 | 00:00:00 | | 2000-04-10 | 0 | 7,547.81 | 7,566.95 | 7,375.22 | 7,375.54 | 00:00:00 | | 2000-04-11 | 0 | 7,371.82 | 7,371.82 | 7,219.59 | 7,234.71 | 00:00:00 | | 2000-04-12 | 0 | 7,233.42 | 7,263.68 | 7,016.69 | 7,016.69 | 00:00:00 | | 2000-04-13 | 0 | 7,017.12 | 7,024.27 | 6,854.86 | 6,860.26 | 00:00:00 | | 2000-04-14 | 0 | 6,859.87 | 6,859.87 | 6,273.23 | 6,315.91 | 00:00:00 | | 2000-04-17 | 0 | 6,329.42 | 6,412.88 | 6,120.97 | 6,308.26 | 00:00:00 | | 2000-04-18 | 0 | 6,318.39 | 6,684.00 | 6,305.84 | 6,684.00 | 00:00:00 | | 2000-04-19 | 0 | 6,680.62 | 6,688.84 | 6,396.64 | 6,446.67 | 00:00:00 | | 2000-04-24 | 0 | 6,443.45 | 6,463.94 | 6,367.01 | 6,444.13 | 00:00:00 | | 2000-04-25 | 0 | 6,448.29 | 6,756.95 | 6,448.29 | 6,756.95 | 00:00:00 | | 2000-04-26 | 0 | 6,790.74 | 6,955.67 | 6,717.49 | 6,751.07 | 00:00:00 | | 2000-04-27 | 0 | 6,747.94 | 6,848.22 | 6,570.45 | 6,844.78 | 00:00:00 | | 2000-04-28 | 0 | 6,849.25 | 6,865.52 | 6,640.12 | 6,640.68 | 00:00:00 | | 2000-05-02 | 0 | 6,641.97 | 6,789.76 | 6,594.10 | 6,612.50 | 00:00:00 | | 2000-05-03 | 0 | 6,611.43 | 6,611.43 | 6,324.93 | 6,415.51 | 00:00:00 | | 2000-05-04 | 0 | 6,430.33 | 6,523.12 | 6,415.73 | 6,504.42 | 00:00:00 | | 2000-05-08 | 0 | 6,504.48 | 6,504.48 | 6,301.00 | 6,324.42 | 00:00:00 | | 2000-05-09 | 0 | 6,323.10 | 6,345.67 | 6,156.56 | 6,196.09 | 00:00:00 | | 2000-05-10 | 0 | 6,192.33 | 6,194.96 | 6,046.63 | 6,083.98 | 00:00:00 | | 2000-05-11 | 0 | 6,085.55 | 6,215.07 | 6,085.55 | 6,104.83 | 00:00:00 | | 2000-05-12 | 0 | 6,119.36 | 6,259.61 | 6,119.36 | 6,255.35 | 00:00:00 | | 2000-05-15 | 0 | 6,259.01 | 6,368.89 | 6,238.96 | 6,343.29 | 00:00:00 | | 2000-05-16 | 0 | 6,345.03 | 6,458.77 | 6,305.23 | 6,366.69 | 00:00:00 | | 2000-05-17 | 0 | 6,365.44 | 6,365.44 | 6,162.60 | 6,189.09 | 00:00:00 | | 2000-05-18 | 0 | 6,185.46 | 6,225.15 | 6,086.01 | 6,113.05 | 00:00:00 | | 2000-05-19 | 0 | 6,111.33 | 6,111.52 | 5,810.97 | 5,863.68 | 00:00:00 | | 2000-05-22 | 0 | 5,863.64 | 5,863.64 | 5,628.89 | 5,656.45 | 00:00:00 | | 2000-05-23 | 0 | 5,655.95 | 5,771.20 | 5,591.30 | 5,593.58 | 00:00:00 | | 2000-05-24 | 0 | 5,590.87 | 5,802.35 | 5,516.77 | 5,800.03 | 00:00:00 | | 2000-05-25 | 0 | 5,801.33 | 5,898.62 | 5,663.66 | 5,664.25 | 00:00:00 | | 2000-05-26 | 0 | 5,666.20 | 5,670.40 | 5,548.84 | 5,652.29 | 00:00:00 | | 2000-05-29 | 0 | 5,652.61 | 5,729.67 | 5,652.61 | 5,728.00 | 00:00:00 | | 2000-05-30 | 0 | 5,730.51 | 5,998.78 | 5,730.51 | 5,998.48 | 00:00:00 | | 2000-05-31 | 0 | 5,998.78 | 6,060.95 | 5,901.49 | 5,961.14 | 00:00:00 | | 2000-06-01 | 0 | 5,961.24 | 6,178.99 | 5,960.86 | 6,178.06 | 00:00:00 | | 2000-06-05 | 0 | 6,626.04 | 6,661.71 | 6,554.71 | 6,554.89 | 00:00:00 | | 2000-06-06 | 0 | 6,554.69 | 6,554.69 | 6,247.29 | 6,250.69 | 00:00:00 | | 2000-06-07 | 0 | 6,249.33 | 6,323.06 | 6,102.09 | 6,238.41 | 00:00:00 | | 2000-06-08 | 0 | 6,239.13 | 6,396.12 | 6,235.82 | 6,364.91 | 00:00:00 | | 2000-06-12 | 0 | 6,399.18 | 6,447.03 | 6,344.88 | 6,405.00 | 00:00:00 | | 2000-06-13 | 0 | 6,405.60 | 6,547.21 | 6,382.78 | 6,539.20 | 00:00:00 | | 2000-06-14 | 0 | 6,540.34 | 6,729.81 | 6,540.34 | 6,667.20 | 00:00:00 | | 2000-06-15 | 0 | 6,669.46 | 6,705.57 | 6,562.52 | 6,563.61 | 00:00:00 | | 2000-06-16 | 0 | 6,563.21 | 6,580.87 | 6,434.11 | 6,452.90 | 00:00:00 | | 2000-06-19 | 0 | 6,453.07 | 6,553.09 | 6,377.30 | 6,551.25 | 00:00:00 | | 2000-06-20 | 0 | 6,552.47 | 6,584.24 | 6,485.24 | 6,521.22 | 00:00:00 | | 2000-06-21 | 0 | 6,520.76 | 6,727.07 | 6,506.26 | 6,687.00 | 00:00:00 | | 2000-06-22 | 0 | 6,686.68 | 6,784.50 | 6,552.38 | 6,570.67 | 00:00:00 | | 2000-06-23 | 0 | 6,576.15 | 6,576.73 | 6,396.45 | 6,425.57 | 00:00:00 | | 2000-06-26 | 0 | 6,443.45 | 6,599.34 | 6,443.26 | 6,599.34 | 00:00:00 | | 2000-06-27 | 0 | 6,598.88 | 6,797.18 | 6,598.34 | 6,747.32 | 00:00:00 | | 2000-06-28 | 0 | 6,747.52 | 6,806.92 | 6,674.50 | 6,676.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
