|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-27 | 135,090,800 | 11,341.58 | 11,540.84 | 11,341.58 | 11,517.71 | 00:00:00 | | 2004-10-28 | 94,480,400 | 11,521.88 | 11,525.84 | 11,433.81 | 11,442.45 | 00:00:00 | | 2004-10-29 | 101,486,200 | 11,440.38 | 11,564.45 | 11,439.92 | 11,564.35 | 00:00:00 | | 2004-11-01 | 0 | 11,564.63 | 11,640.39 | 11,558.96 | 11,622.41 | 00:00:00 | | 2004-11-02 | 92,516,600 | 11,678.25 | 11,681.27 | 11,593.27 | 11,610.41 | 00:00:00 | | 2004-11-03 | 104,432,200 | 11,610.54 | 11,765.82 | 11,610.54 | 11,765.77 | 00:00:00 | | 2004-11-04 | 102,624,200 | 11,765.85 | 11,867.49 | 11,701.09 | 11,864.42 | 00:00:00 | | 2004-11-05 | 79,991,800 | 11,864.76 | 11,905.57 | 11,784.59 | 11,793.87 | 00:00:00 | | 2004-11-08 | 52,661,200 | 11,793.24 | 11,805.91 | 11,732.99 | 11,760.00 | 00:00:00 | | 2004-11-09 | 55,034,000 | 11,760.00 | 11,796.95 | 11,706.00 | 11,786.91 | 00:00:00 | | 2004-11-10 | 79,164,200 | 11,791.77 | 11,878.61 | 11,791.75 | 11,794.02 | 00:00:00 | | 2004-11-11 | 92,626,800 | 11,807.22 | 11,984.96 | 11,807.22 | 11,971.95 | 00:00:00 | | 2004-11-12 | 76,905,800 | 11,972.11 | 12,044.72 | 11,920.66 | 11,957.32 | 00:00:00 | | 2004-11-15 | 39,577,600 | 11,957.32 | 11,976.48 | 11,933.98 | 11,955.39 | 00:00:00 | | 2004-11-16 | 45,757,200 | 11,949.83 | 11,958.55 | 11,889.49 | 11,951.16 | 00:00:00 | | 2004-11-17 | 81,889,800 | 11,951.16 | 12,068.20 | 11,951.16 | 12,020.38 | 00:00:00 | | 2004-11-18 | 57,537,800 | 12,020.38 | 12,056.95 | 11,991.29 | 12,038.94 | 00:00:00 | | 2004-11-19 | 85,789,800 | 12,038.94 | 12,040.82 | 11,833.45 | 11,839.21 | 00:00:00 | | 2004-11-22 | 46,259,400 | 11,838.89 | 11,882.58 | 11,834.87 | 11,879.82 | 00:00:00 | | 2004-11-23 | 54,716,600 | 11,879.73 | 11,912.64 | 11,862.37 | 11,876.58 | 00:00:00 | | 2004-11-24 | 73,250,600 | 11,876.66 | 11,917.50 | 11,840.50 | 11,907.32 | 00:00:00 | | 2004-11-25 | 36,468,200 | 11,908.65 | 11,997.95 | 11,908.65 | 11,997.64 | 00:00:00 | | 2004-11-26 | 47,025,200 | 11,998.28 | 12,078.88 | 11,983.25 | 12,076.08 | 00:00:00 | | 2004-11-29 | 75,165,400 | 12,079.55 | 12,236.63 | 12,079.55 | 12,196.39 | 00:00:00 | | 2004-11-30 | 96,454,400 | 12,196.39 | 12,261.02 | 12,101.35 | 12,102.55 | 00:00:00 | | 2004-12-01 | 105,637,000 | 12,102.70 | 12,268.85 | 12,101.02 | 12,233.91 | 00:00:00 | | 2004-12-02 | 94,628,400 | 12,233.59 | 12,249.28 | 12,074.62 | 12,116.13 | 00:00:00 | | 2004-12-03 | 55,512,800 | 12,116.17 | 12,186.88 | 12,100.38 | 12,109.47 | 00:00:00 | | 2004-12-06 | 39,467,800 | 12,109.31 | 12,195.47 | 12,109.31 | 12,190.26 | 00:00:00 | | 2004-12-07 | 86,672,200 | 12,195.81 | 12,257.73 | 12,100.42 | 12,118.31 | 00:00:00 | | 2004-12-08 | 65,062,200 | 12,114.36 | 12,137.99 | 12,044.80 | 12,113.58 | 00:00:00 | | 2004-12-09 | 40,857,000 | 12,113.21 | 12,126.96 | 12,051.86 | 12,124.82 | 00:00:00 | | 2004-12-10 | 50,150,600 | 12,126.03 | 12,262.99 | 12,123.82 | 12,260.86 | 00:00:00 | | 2004-12-13 | 43,286,600 | 12,260.86 | 12,337.59 | 12,260.86 | 12,290.16 | 00:00:00 | | 2004-12-14 | 73,106,200 | 12,290.34 | 12,469.32 | 12,290.34 | 12,430.86 | 00:00:00 | | 2004-12-15 | 70,886,800 | 12,430.86 | 12,500.15 | 12,427.80 | 12,493.85 | 00:00:00 | | 2004-12-16 | 56,396,600 | 12,495.17 | 12,515.89 | 12,467.16 | 12,505.45 | 00:00:00 | | 2004-12-17 | 46,590,000 | 12,505.45 | 12,530.96 | 12,488.33 | 12,519.79 | 00:00:00 | | 2004-12-20 | 188,686,200 | 12,519.79 | 12,539.25 | 12,483.83 | 12,514.07 | 00:00:00 | | 2004-12-21 | 60,605,600 | 12,515.10 | 12,657.15 | 12,514.90 | 12,651.73 | 00:00:00 | | 2004-12-22 | 58,151,600 | 12,656.82 | 12,741.59 | 12,655.61 | 12,712.20 | 00:00:00 | | 2004-12-23 | 69,198,200 | 12,712.20 | 12,769.85 | 12,711.78 | 12,748.45 | 00:00:00 | | 2004-12-24 | 15,111,000 | 12,748.45 | 12,804.04 | 12,745.26 | 12,802.77 | 00:00:00 | | 2004-12-27 | 35,829,000 | 12,803.09 | 12,819.61 | 12,749.43 | 12,819.61 | 00:00:00 | | 2004-12-28 | 42,630,400 | 12,819.61 | 12,914.67 | 12,817.84 | 12,912.69 | 00:00:00 | | 2004-12-29 | 43,484,200 | 12,912.89 | 13,032.70 | 12,905.02 | 13,031.57 | 00:00:00 | | 2004-12-30 | 21,450,800 | 13,031.57 | 13,031.57 | 12,944.39 | 12,968.74 | 00:00:00 | | 2004-12-31 | 13,224,800 | 12,968.74 | 12,971.78 | 12,911.59 | 12,917.88 | 00:00:00 | | 2005-01-03 | 44,432,200 | 12,917.88 | 13,067.08 | 12,917.88 | 13,022.82 | 00:00:00 | | 2005-01-04 | 86,978,200 | 13,050.95 | 13,052.76 | 12,768.05 | 12,777.13 | 00:00:00 | | 2005-01-05 | 94,758,800 | 12,772.97 | 12,779.15 | 12,589.32 | 12,591.33 | 00:00:00 | | 2005-01-06 | 114,575,000 | 12,590.95 | 12,703.47 | 12,463.47 | 12,703.47 | 00:00:00 | | 2005-01-07 | 58,496,800 | 12,713.87 | 12,727.69 | 12,449.61 | 12,453.33 | 00:00:00 | | 2005-01-10 | 50,723,000 | 12,453.33 | 12,559.13 | 12,407.65 | 12,446.10 | 00:00:00 | | 2005-01-11 | 90,828,000 | 12,445.96 | 12,447.75 | 12,207.11 | 12,216.80 | 00:00:00 | | 2005-01-12 | 67,754,800 | 12,220.19 | 12,329.16 | 12,192.32 | 12,329.16 | 00:00:00 | | 2005-01-13 | 0 | 12,310.53 | 12,528.48 | 12,310.53 | 12,462.90 | 00:00:00 | | 2005-01-14 | 70,935,400 | 12,462.46 | 12,702.97 | 12,462.46 | 12,694.74 | 00:00:00 | | 2005-01-17 | 50,812,600 | 12,694.74 | 12,863.68 | 12,694.04 | 12,817.89 | 00:00:00 | | 2005-01-18 | 111,548,000 | 12,817.89 | 13,029.75 | 12,712.98 | 13,029.70 | 00:00:00 | | 2005-01-19 | 106,730,000 | 13,029.80 | 13,145.44 | 12,949.22 | 13,035.81 | 00:00:00 | | 2005-01-20 | 76,917,800 | 13,035.81 | 13,035.81 | 12,769.38 | 12,769.99 | 00:00:00 | | 2005-01-21 | 64,560,200 | 12,769.99 | 12,788.44 | 12,633.67 | 12,673.62 | 00:00:00 | | 2005-01-24 | 49,234,200 | 12,673.62 | 12,798.65 | 12,657.87 | 12,743.58 | 00:00:00 | | 2005-01-25 | 64,266,000 | 12,743.58 | 12,893.46 | 12,743.58 | 12,866.78 | 00:00:00 | | 2005-01-26 | 87,792,600 | 12,869.35 | 13,047.11 | 12,869.35 | 13,045.05 | 00:00:00 | | 2005-01-27 | 95,702,200 | 13,045.35 | 13,163.86 | 12,968.71 | 12,986.40 | 00:00:00 | | 2005-01-28 | 82,964,200 | 12,986.40 | 13,042.72 | 12,895.75 | 13,040.53 | 00:00:00 | | 2005-01-31 | 76,139,800 | 13,040.21 | 13,167.08 | 13,040.21 | 13,097.12 | 00:00:00 | | 2005-02-01 | 118,572,200 | 13,097.19 | 13,358.13 | 13,094.63 | 13,340.52 | 00:00:00 | | 2005-02-02 | 140,109,400 | 13,340.52 | 13,400.67 | 13,337.46 | 13,339.41 | 00:00:00 | | 2005-02-03 | 105,022,000 | 13,338.74 | 13,445.76 | 13,284.15 | 13,440.83 | 00:00:00 | | 2005-02-04 | 102,612,000 | 13,441.33 | 13,625.69 | 13,437.20 | 13,446.95 | 00:00:00 | | 2005-02-07 | 52,025,000 | 13,446.95 | 13,507.09 | 13,428.25 | 13,476.77 | 00:00:00 | | 2005-02-08 | 85,385,800 | 13,496.67 | 13,586.92 | 13,477.40 | 13,508.50 | 00:00:00 | | 2005-02-09 | 100,118,600 | 13,508.50 | 13,673.06 | 13,508.50 | 13,662.38 | 00:00:00 | | 2005-02-10 | 93,199,400 | 13,662.66 | 13,725.43 | 13,644.97 | 13,708.92 | 00:00:00 | | 2005-02-11 | 68,768,800 | 13,710.29 | 13,792.86 | 13,654.75 | 13,714.63 | 00:00:00 | | 2005-02-14 | 49,890,600 | 13,714.63 | 13,760.49 | 13,564.87 | 13,564.96 | 00:00:00 | | 2005-02-15 | 76,493,200 | 13,564.96 | 13,704.11 | 13,564.77 | 13,695.91 | 00:00:00 | | 2005-02-16 | 59,008,000 | 13,696.22 | 13,698.20 | 13,601.20 | 13,640.76 | 00:00:00 | | 2005-02-17 | 63,236,200 | 13,640.76 | 13,649.01 | 13,555.21 | 13,592.03 | 00:00:00 | | 2005-02-18 | 59,942,000 | 13,591.61 | 13,593.30 | 13,501.47 | 13,580.26 | 00:00:00 | | 2005-02-21 | 10,704,000 | 13,580.50 | 13,613.54 | 13,580.50 | 13,600.47 | 00:00:00 | | 2005-02-22 | 72,192,000 | 13,600.76 | 13,610.33 | 13,479.40 | 13,520.59 | 00:00:00 | | 2005-02-23 | 61,884,800 | 13,536.14 | 13,553.86 | 13,496.33 | 13,541.96 | 00:00:00 | | 2005-02-24 | 92,531,600 | 13,541.96 | 13,698.85 | 13,538.47 | 13,684.56 | 00:00:00 | | 2005-02-25 | 134,609,000 | 13,685.91 | 13,889.87 | 13,685.91 | 13,870.20 | 00:00:00 | | 2005-02-28 | 67,958,000 | 13,870.24 | 13,893.10 | 13,717.69 | 13,789.46 | 00:00:00 | | 2005-03-01 | 97,591,400 | 13,789.46 | 13,864.89 | 13,784.11 | 13,804.77 | 00:00:00 | | 2005-03-02 | 74,428,600 | 13,804.77 | 13,851.67 | 13,749.47 | 13,770.26 | 00:00:00 | | 2005-03-03 | 61,073,800 | 13,770.52 | 13,829.62 | 13,748.53 | 13,782.95 | 00:00:00 | | 2005-03-04 | 77,941,800 | 13,783.72 | 13,863.54 | 13,783.72 | 13,862.76 | 00:00:00 | | 2005-03-07 | 57,465,000 | 13,862.76 | 13,931.32 | 13,862.76 | 13,877.69 | 00:00:00 | | 2005-03-08 | 67,426,200 | 13,878.46 | 13,878.46 | 13,733.83 | 13,752.80 | 00:00:00 | | 2005-03-09 | 51,546,800 | 13,743.34 | 13,779.25 | 13,663.43 | 13,671.40 | 00:00:00 | | 2005-03-10 | 82,467,000 | 13,682.89 | 13,706.63 | 13,400.11 | 13,421.39 | 00:00:00 | | 2005-03-11 | 68,954,800 | 13,421.39 | 13,537.04 | 13,417.28 | 13,532.35 | 00:00:00 | | 2005-03-14 | 69,771,600 | 13,535.83 | 13,555.04 | 13,235.95 | 13,238.54 | 00:00:00 | | 2005-03-15 | 74,948,400 | 13,238.29 | 13,343.09 | 13,183.06 | 13,184.27 | 00:00:00 | | 2005-03-16 | 87,131,800 | 13,184.27 | 13,184.44 | 12,963.41 | 13,096.55 | 00:00:00 | | 2005-03-17 | 68,605,200 | 13,096.55 | 13,237.74 | 13,036.26 | 13,138.76 | 00:00:00 | | 2005-03-18 | 47,609,000 | 13,139.60 | 13,139.60 | 13,046.97 | 13,094.40 | 00:00:00 | | 2005-03-22 | 40,958,400 | 13,094.53 | 13,164.93 | 13,029.56 | 13,062.45 | 00:00:00 | | 2005-03-23 | 61,028,600 | 13,059.75 | 13,059.75 | 12,805.34 | 12,852.81 | 00:00:00 | | 2005-03-28 | 43,339,000 | 12,889.99 | 13,000.76 | 12,809.69 | 12,828.91 | 00:00:00 | | 2005-03-29 | 77,836,400 | 12,828.91 | 12,852.46 | 12,550.78 | 12,581.80 | 00:00:00 | | 2005-03-30 | 60,803,400 | 12,581.80 | 12,654.17 | 12,465.72 | 12,653.42 | 00:00:00 | | 2005-03-31 | 63,802,000 | 12,653.42 | 12,743.05 | 12,639.67 | 12,676.90 | 00:00:00 | | 2005-04-01 | 48,830,600 | 12,676.90 | 12,848.60 | 12,676.90 | 12,714.19 | 00:00:00 | | 2005-04-04 | 56,853,400 | 12,714.19 | 12,727.25 | 12,574.29 | 12,593.38 | 00:00:00 | | 2005-04-05 | 88,993,000 | 12,593.38 | 12,676.78 | 12,294.44 | 12,300.70 | 00:00:00 | | 2005-04-06 | 81,099,200 | 12,307.53 | 12,377.03 | 12,170.87 | 12,170.87 | 00:00:00 | | 2005-04-07 | 85,958,600 | 12,170.78 | 12,482.99 | 12,169.30 | 12,471.01 | 00:00:00 | | 2005-04-08 | 57,492,000 | 12,471.57 | 12,573.02 | 12,425.14 | 12,531.63 | 00:00:00 | | 2005-04-11 | 30,578,200 | 12,527.52 | 12,543.44 | 12,422.25 | 12,425.41 | 00:00:00 | | 2005-04-12 | 62,255,200 | 12,425.41 | 12,522.29 | 12,265.38 | 12,522.24 | 00:00:00 | | 2005-04-13 | 71,935,600 | 12,522.33 | 12,557.21 | 12,391.66 | 12,424.37 | 00:00:00 | | 2005-04-14 | 58,029,800 | 12,421.07 | 12,453.93 | 12,233.06 | 12,233.21 | 00:00:00 | | 2005-04-15 | 94,724,000 | 12,236.80 | 12,236.80 | 11,941.76 | 11,942.70 | 00:00:00 | | 2005-04-18 | 76,728,400 | 11,942.70 | 11,949.24 | 11,727.51 | 11,739.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
