|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-10 | 133,019,400 | 9,776.56 | 9,776.56 | 9,423.99 | 9,440.57 | 00:00:00 | | 2004-05-11 | 106,413,400 | 9,440.57 | 9,740.91 | 9,440.57 | 9,648.10 | 00:00:00 | | 2004-05-12 | 88,194,800 | 9,647.72 | 9,717.11 | 9,579.13 | 9,690.67 | 00:00:00 | | 2004-05-13 | 83,225,000 | 9,690.58 | 9,829.94 | 9,672.25 | 9,784.09 | 00:00:00 | | 2004-05-14 | 81,081,200 | 9,775.44 | 9,856.29 | 9,762.60 | 9,786.32 | 00:00:00 | | 2004-05-17 | 88,120,200 | 9,778.87 | 9,778.87 | 9,589.70 | 9,605.62 | 00:00:00 | | 2004-05-18 | 95,781,400 | 9,605.87 | 9,749.30 | 9,605.87 | 9,730.16 | 00:00:00 | | 2004-05-19 | 106,441,200 | 9,743.13 | 9,961.97 | 9,729.91 | 9,767.63 | 00:00:00 | | 2004-05-20 | 68,158,400 | 9,760.92 | 9,827.13 | 9,753.13 | 9,810.78 | 00:00:00 | | 2004-05-21 | 50,507,800 | 9,827.35 | 9,861.99 | 9,820.88 | 9,822.39 | 00:00:00 | | 2004-05-24 | 53,540,800 | 9,824.22 | 9,908.85 | 9,823.89 | 9,891.49 | 00:00:00 | | 2004-05-25 | 68,228,000 | 9,896.55 | 9,991.21 | 9,883.31 | 9,991.20 | 00:00:00 | | 2004-05-26 | 80,802,000 | 9,991.04 | 10,069.26 | 9,975.56 | 10,062.58 | 00:00:00 | | 2004-05-27 | 83,710,400 | 10,062.73 | 10,162.19 | 10,062.73 | 10,153.61 | 00:00:00 | | 2004-05-28 | 74,818,000 | 10,153.79 | 10,202.58 | 10,024.39 | 10,028.42 | 00:00:00 | | 2004-05-31 | 11,846,800 | 10,028.42 | 10,054.20 | 9,993.88 | 10,036.29 | 00:00:00 | | 2004-06-01 | 38,796,600 | 10,036.29 | 10,066.29 | 10,027.62 | 10,043.32 | 00:00:00 | | 2004-06-02 | 50,202,200 | 10,043.45 | 10,053.73 | 9,981.89 | 9,981.89 | 00:00:00 | | 2004-06-03 | 58,291,200 | 9,981.15 | 9,983.13 | 9,900.39 | 9,907.59 | 00:00:00 | | 2004-06-04 | 56,983,200 | 9,908.04 | 10,063.81 | 9,908.04 | 10,057.59 | 00:00:00 | | 2004-06-07 | 92,744,400 | 10,057.59 | 10,369.03 | 10,057.59 | 10,368.62 | 00:00:00 | | 2004-06-08 | 90,511,800 | 10,368.26 | 10,368.26 | 10,276.06 | 10,336.12 | 00:00:00 | | 2004-06-09 | 50,743,200 | 10,336.25 | 10,336.90 | 10,205.49 | 10,219.03 | 00:00:00 | | 2004-06-10 | 64,806,400 | 10,219.03 | 10,253.02 | 10,203.83 | 10,230.50 | 00:00:00 | | 2004-06-11 | 6,813,000 | 10,230.33 | 10,231.63 | 10,206.73 | 10,214.51 | 00:00:00 | | 2004-06-14 | 38,198,200 | 10,214.51 | 10,214.51 | 10,082.85 | 10,093.02 | 00:00:00 | | 2004-06-15 | 70,228,800 | 10,093.62 | 10,226.95 | 10,093.62 | 10,220.69 | 00:00:00 | | 2004-06-16 | 40,924,000 | 10,236.41 | 10,236.41 | 10,145.25 | 10,151.60 | 00:00:00 | | 2004-06-17 | 36,492,000 | 10,151.60 | 10,186.79 | 10,105.51 | 10,175.33 | 00:00:00 | | 2004-06-18 | 43,508,200 | 10,175.33 | 10,234.20 | 10,158.43 | 10,224.39 | 00:00:00 | | 2004-06-21 | 45,441,400 | 10,217.26 | 10,285.75 | 10,185.94 | 10,187.92 | 00:00:00 | | 2004-06-22 | 69,228,200 | 10,187.92 | 10,191.40 | 10,139.40 | 10,140.25 | 00:00:00 | | 2004-06-23 | 57,742,000 | 10,140.09 | 10,147.06 | 10,065.99 | 10,137.88 | 00:00:00 | | 2004-06-24 | 67,551,400 | 10,137.88 | 10,184.10 | 10,137.20 | 10,182.54 | 00:00:00 | | 2004-06-25 | 62,222,600 | 10,182.54 | 10,199.12 | 10,119.36 | 10,128.79 | 00:00:00 | | 2004-06-28 | 61,043,400 | 10,144.84 | 10,204.53 | 10,129.55 | 10,137.03 | 00:00:00 | | 2004-06-29 | 54,784,400 | 10,136.24 | 10,187.59 | 10,114.28 | 10,137.42 | 00:00:00 | | 2004-06-30 | 72,581,600 | 10,137.42 | 10,281.97 | 10,137.42 | 10,281.82 | 00:00:00 | | 2004-07-01 | 62,861,000 | 10,281.95 | 10,297.91 | 10,231.94 | 10,260.96 | 00:00:00 | | 2004-07-02 | 36,329,200 | 10,262.76 | 10,262.76 | 10,193.81 | 10,240.84 | 00:00:00 | | 2004-07-05 | 5,828,400 | 10,235.63 | 10,248.53 | 10,222.45 | 10,222.45 | 00:00:00 | | 2004-07-07 | 61,959,400 | 10,121.12 | 10,139.55 | 10,037.95 | 10,042.02 | 00:00:00 | | 2004-07-08 | 76,381,000 | 10,030.90 | 10,043.38 | 9,975.12 | 9,975.12 | 00:00:00 | | 2004-07-09 | 42,041,800 | 9,988.88 | 10,044.65 | 9,988.88 | 10,042.34 | 00:00:00 | | 2004-07-12 | 49,500,200 | 10,043.43 | 10,101.04 | 10,032.02 | 10,090.42 | 00:00:00 | | 2004-07-13 | 46,482,400 | 10,089.79 | 10,096.93 | 10,024.84 | 10,033.90 | 00:00:00 | | 2004-07-14 | 64,967,800 | 10,030.93 | 10,030.93 | 9,837.64 | 9,843.02 | 00:00:00 | | 2004-07-15 | 76,614,000 | 9,843.02 | 9,876.12 | 9,816.62 | 9,875.57 | 00:00:00 | | 2004-07-16 | 70,666,800 | 9,880.83 | 9,988.25 | 9,880.83 | 9,923.92 | 00:00:00 | | 2004-07-19 | 63,765,000 | 9,919.26 | 9,964.73 | 9,910.07 | 9,921.16 | 00:00:00 | | 2004-07-20 | 104,999,000 | 9,922.15 | 10,025.37 | 9,901.47 | 10,025.13 | 00:00:00 | | 2004-07-21 | 74,639,000 | 10,020.69 | 10,103.43 | 9,981.85 | 9,987.06 | 00:00:00 | | 2004-07-22 | 59,781,400 | 9,987.64 | 10,003.92 | 9,951.84 | 9,987.33 | 00:00:00 | | 2004-07-23 | 40,246,800 | 9,988.71 | 9,989.26 | 9,907.67 | 9,907.67 | 00:00:00 | | 2004-07-26 | 24,215,800 | 9,907.67 | 9,931.57 | 9,902.35 | 9,921.40 | 00:00:00 | | 2004-07-27 | 77,451,400 | 9,928.13 | 10,120.50 | 9,928.13 | 10,119.96 | 00:00:00 | | 2004-07-28 | 80,415,400 | 10,119.96 | 10,129.52 | 9,966.27 | 10,090.56 | 00:00:00 | | 2004-07-29 | 77,404,000 | 10,092.52 | 10,137.32 | 10,056.60 | 10,060.29 | 00:00:00 | | 2004-07-30 | 67,048,600 | 10,060.29 | 10,117.79 | 10,039.43 | 10,116.39 | 00:00:00 | | 2004-08-02 | 50,977,800 | 10,115.96 | 10,188.94 | 10,096.85 | 10,173.90 | 00:00:00 | | 2004-08-03 | 69,710,400 | 10,174.21 | 10,220.10 | 10,115.39 | 10,205.61 | 00:00:00 | | 2004-08-04 | 105,370,600 | 10,203.50 | 10,204.42 | 10,016.40 | 10,075.80 | 00:00:00 | | 2004-08-05 | 55,551,600 | 10,075.80 | 10,125.53 | 10,065.74 | 10,066.90 | 00:00:00 | | 2004-08-06 | 80,199,800 | 10,066.59 | 10,066.59 | 9,864.11 | 9,866.13 | 00:00:00 | | 2004-08-09 | 40,080,200 | 9,866.13 | 9,874.12 | 9,809.45 | 9,814.06 | 00:00:00 | | 2004-08-10 | 67,198,000 | 9,814.44 | 9,914.95 | 9,814.44 | 9,910.84 | 00:00:00 | | 2004-08-11 | 57,948,600 | 9,910.60 | 9,910.60 | 9,815.29 | 9,849.93 | 00:00:00 | | 2004-08-12 | 49,765,400 | 9,847.11 | 9,850.63 | 9,807.71 | 9,812.66 | 00:00:00 | | 2004-08-13 | 27,921,400 | 9,814.77 | 9,826.22 | 9,789.43 | 9,790.62 | 00:00:00 | | 2004-08-16 | 51,009,400 | 9,789.92 | 9,925.89 | 9,789.42 | 9,899.52 | 00:00:00 | | 2004-08-17 | 79,085,000 | 9,903.12 | 10,044.30 | 9,903.12 | 9,997.03 | 00:00:00 | | 2004-08-18 | 66,958,000 | 9,993.51 | 10,080.65 | 9,974.28 | 10,080.55 | 00:00:00 | | 2004-08-19 | 67,882,400 | 10,080.55 | 10,134.57 | 10,070.97 | 10,099.61 | 00:00:00 | | 2004-08-20 | 60,159,200 | 10,098.26 | 10,149.66 | 10,089.66 | 10,143.43 | 00:00:00 | | 2004-08-23 | 49,205,000 | 10,143.43 | 10,206.77 | 10,143.43 | 10,169.19 | 00:00:00 | | 2004-08-24 | 59,782,600 | 10,169.97 | 10,238.19 | 10,169.97 | 10,222.68 | 00:00:00 | | 2004-08-25 | 48,307,400 | 10,222.92 | 10,243.62 | 10,173.15 | 10,237.89 | 00:00:00 | | 2004-08-26 | 45,818,600 | 10,235.46 | 10,240.38 | 10,196.89 | 10,198.38 | 00:00:00 | | 2004-08-27 | 43,119,200 | 10,198.68 | 10,229.12 | 10,194.24 | 10,225.06 | 00:00:00 | | 2004-08-30 | 36,681,600 | 10,225.06 | 10,225.14 | 10,171.33 | 10,199.54 | 00:00:00 | | 2004-08-31 | 60,682,600 | 10,199.54 | 10,265.08 | 10,181.98 | 10,264.32 | 00:00:00 | | 2004-09-01 | 78,170,600 | 10,264.17 | 10,372.74 | 10,261.22 | 10,329.75 | 00:00:00 | | 2004-09-02 | 67,301,800 | 10,329.75 | 10,432.40 | 10,311.90 | 10,422.63 | 00:00:00 | | 2004-09-03 | 48,313,800 | 10,422.99 | 10,437.45 | 10,334.66 | 10,335.01 | 00:00:00 | | 2004-09-06 | 7,211,200 | 10,335.01 | 10,378.05 | 10,335.01 | 10,376.11 | 00:00:00 | | 2004-09-07 | 101,592,400 | 10,377.91 | 10,518.40 | 10,377.91 | 10,486.80 | 00:00:00 | | 2004-09-08 | 123,521,200 | 10,486.96 | 10,560.78 | 10,486.96 | 10,537.96 | 00:00:00 | | 2004-09-09 | 84,176,000 | 10,539.36 | 10,590.08 | 10,518.24 | 10,553.41 | 00:00:00 | | 2004-09-10 | 82,177,200 | 10,553.41 | 10,723.22 | 10,553.32 | 10,661.53 | 00:00:00 | | 2004-09-13 | 67,324,600 | 10,661.53 | 10,748.58 | 10,616.37 | 10,620.38 | 00:00:00 | | 2004-09-14 | 69,725,600 | 10,620.38 | 10,702.32 | 10,601.96 | 10,701.05 | 00:00:00 | | 2004-09-15 | 66,775,800 | 10,701.14 | 10,701.14 | 10,647.98 | 10,660.91 | 00:00:00 | | 2004-09-17 | 112,635,400 | 10,661.38 | 10,850.70 | 10,661.38 | 10,790.53 | 00:00:00 | | 2004-09-20 | 97,967,600 | 10,790.53 | 10,860.36 | 10,748.98 | 10,803.68 | 00:00:00 | | 2004-09-21 | 117,452,200 | 10,802.83 | 10,882.73 | 10,800.67 | 10,850.36 | 00:00:00 | | 2004-09-22 | 92,313,200 | 10,850.16 | 10,850.16 | 10,732.12 | 10,777.23 | 00:00:00 | | 2004-09-23 | 87,934,600 | 10,777.91 | 10,821.68 | 10,772.04 | 10,811.36 | 00:00:00 | | 2004-09-24 | 86,477,400 | 10,814.89 | 10,873.19 | 10,810.42 | 10,856.44 | 00:00:00 | | 2004-09-27 | 89,950,800 | 10,853.13 | 10,853.13 | 10,648.32 | 10,687.60 | 00:00:00 | | 2004-09-28 | 124,343,400 | 10,684.59 | 10,845.28 | 10,659.56 | 10,843.42 | 00:00:00 | | 2004-09-29 | 137,108,400 | 10,844.30 | 11,020.08 | 10,844.15 | 10,980.32 | 00:00:00 | | 2004-09-30 | 89,856,200 | 10,979.59 | 11,038.29 | 10,941.66 | 10,957.37 | 00:00:00 | | 2004-10-01 | 87,245,600 | 10,962.26 | 11,094.54 | 10,961.61 | 11,078.26 | 00:00:00 | | 2004-10-04 | 87,959,000 | 11,078.26 | 11,199.08 | 11,078.26 | 11,181.63 | 00:00:00 | | 2004-10-05 | 92,033,400 | 11,183.69 | 11,196.81 | 11,112.03 | 11,117.34 | 00:00:00 | | 2004-10-06 | 110,221,800 | 11,117.34 | 11,118.21 | 10,961.05 | 11,090.92 | 00:00:00 | | 2004-10-07 | 77,975,200 | 11,090.92 | 11,133.32 | 11,083.53 | 11,097.96 | 00:00:00 | | 2004-10-08 | 91,815,800 | 11,097.96 | 11,098.33 | 10,917.23 | 10,920.97 | 00:00:00 | | 2004-10-11 | 32,932,600 | 10,919.58 | 10,984.85 | 10,919.58 | 10,975.29 | 00:00:00 | | 2004-10-12 | 74,908,200 | 10,972.50 | 11,023.16 | 10,885.10 | 11,023.16 | 00:00:00 | | 2004-10-13 | 99,085,000 | 11,023.28 | 11,070.11 | 10,890.00 | 10,942.36 | 00:00:00 | | 2004-10-14 | 60,752,600 | 10,942.36 | 10,945.93 | 10,862.25 | 10,876.00 | 00:00:00 | | 2004-10-15 | 66,658,000 | 10,876.00 | 11,009.64 | 10,876.00 | 10,991.43 | 00:00:00 | | 2004-10-18 | 52,721,600 | 10,991.43 | 11,056.06 | 10,961.93 | 11,055.76 | 00:00:00 | | 2004-10-19 | 75,544,600 | 11,055.76 | 11,159.90 | 10,986.74 | 11,023.79 | 00:00:00 | | 2004-10-20 | 60,288,200 | 11,023.79 | 11,077.08 | 10,986.84 | 11,076.85 | 00:00:00 | | 2004-10-21 | 113,071,200 | 11,076.85 | 11,168.09 | 11,076.85 | 11,166.89 | 00:00:00 | | 2004-10-22 | 79,440,800 | 11,167.77 | 11,252.00 | 11,167.77 | 11,226.08 | 00:00:00 | | 2004-10-25 | 57,326,600 | 11,226.08 | 11,229.65 | 11,160.16 | 11,178.01 | 00:00:00 | | 2004-10-26 | 0 | 11,178.84 | 11,373.22 | 11,178.84 | 11,341.58 | 00:00:00 | | 2004-10-27 | 135,090,800 | 11,341.58 | 11,540.84 | 11,341.58 | 11,517.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
