|
 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 | | 2005-04-18 | 76,728,400 | 11,942.70 | 11,949.24 | 11,727.51 | 11,739.99 | 00:00:00 | | 2005-04-19 | 73,143,600 | 11,754.17 | 12,051.44 | 11,754.17 | 12,011.53 | 00:00:00 | | 2005-04-20 | 56,663,400 | 12,011.53 | 12,040.89 | 11,838.95 | 11,842.72 | 00:00:00 | | 2005-04-21 | 51,050,600 | 11,846.53 | 12,066.07 | 11,846.53 | 12,063.62 | 00:00:00 | | 2005-04-22 | 50,488,600 | 12,063.62 | 12,100.29 | 11,963.24 | 11,995.32 | 00:00:00 | | 2005-04-25 | 73,217,800 | 11,996.03 | 12,377.97 | 11,995.26 | 12,377.10 | 00:00:00 | | 2005-04-26 | 101,689,200 | 12,378.03 | 12,578.46 | 12,317.91 | 12,577.72 | 00:00:00 | | 2005-04-27 | 69,200,000 | 12,577.72 | 12,578.21 | 12,345.65 | 12,454.69 | 00:00:00 | | 2005-04-28 | 53,298,600 | 12,457.39 | 12,473.59 | 12,255.91 | 12,255.91 | 00:00:00 | | 2005-04-29 | 62,176,800 | 12,255.91 | 12,323.42 | 12,205.44 | 12,322.99 | 00:00:00 | | 2005-05-02 | 39,249,400 | 12,322.99 | 12,440.45 | 12,321.78 | 12,424.95 | 00:00:00 | | 2005-05-03 | 152,339,200 | 12,422.92 | 12,440.01 | 12,331.86 | 12,357.88 | 00:00:00 | | 2005-05-04 | 129,386,400 | 12,357.88 | 12,644.04 | 12,357.88 | 12,643.04 | 00:00:00 | | 2005-05-05 | 140,148,400 | 12,643.78 | 12,787.58 | 12,567.66 | 12,619.91 | 00:00:00 | | 2005-05-06 | 80,992,600 | 12,609.66 | 12,667.80 | 12,589.91 | 12,615.83 | 00:00:00 | | 2005-05-09 | 42,630,800 | 12,615.83 | 12,623.70 | 12,535.92 | 12,563.02 | 00:00:00 | | 2005-05-10 | 41,890,800 | 12,557.63 | 12,604.40 | 12,497.43 | 12,497.43 | 00:00:00 | | 2005-05-11 | 57,016,000 | 12,497.43 | 12,513.05 | 12,366.36 | 12,464.84 | 00:00:00 | | 2005-05-12 | 69,914,800 | 12,464.84 | 12,580.73 | 12,448.73 | 12,448.73 | 00:00:00 | | 2005-05-13 | 46,689,400 | 12,448.69 | 12,473.94 | 12,334.91 | 12,347.72 | 00:00:00 | | 2005-05-16 | 28,062,800 | 12,347.72 | 12,444.69 | 12,347.22 | 12,442.27 | 00:00:00 | | 2005-05-17 | 50,466,400 | 12,443.04 | 12,458.68 | 12,401.38 | 12,439.46 | 00:00:00 | | 2005-05-18 | 94,837,800 | 12,442.06 | 12,770.97 | 12,442.06 | 12,727.74 | 00:00:00 | | 2005-05-19 | 73,316,800 | 12,738.43 | 12,819.87 | 12,724.49 | 12,795.33 | 00:00:00 | | 2005-05-20 | 53,612,800 | 12,795.44 | 12,891.82 | 12,731.63 | 12,883.46 | 00:00:00 | | 2005-05-23 | 70,695,800 | 12,883.46 | 13,033.85 | 12,822.58 | 13,029.58 | 00:00:00 | | 2005-05-24 | 84,742,600 | 13,031.80 | 13,048.16 | 12,898.87 | 13,020.72 | 00:00:00 | | 2005-05-25 | 83,584,800 | 13,020.56 | 13,113.58 | 12,995.35 | 13,057.84 | 00:00:00 | | 2005-05-26 | 112,581,400 | 13,059.19 | 13,202.04 | 13,059.19 | 13,152.64 | 00:00:00 | | 2005-05-27 | 64,744,800 | 13,125.61 | 13,136.61 | 13,070.87 | 13,131.39 | 00:00:00 | | 2005-05-30 | 9,685,400 | 13,131.39 | 13,162.91 | 13,124.50 | 13,161.78 | 00:00:00 | | 2005-05-31 | 82,347,200 | 13,157.36 | 13,177.90 | 12,960.76 | 12,964.39 | 00:00:00 | | 2005-06-01 | 79,006,000 | 12,964.39 | 13,182.66 | 12,959.61 | 13,143.62 | 00:00:00 | | 2005-06-02 | 91,784,800 | 13,143.96 | 13,343.32 | 13,143.96 | 13,284.89 | 00:00:00 | | 2005-06-03 | 49,936,200 | 13,290.04 | 13,290.04 | 13,164.99 | 13,204.39 | 00:00:00 | | 2005-06-06 | 45,202,400 | 13,205.74 | 13,256.16 | 13,199.03 | 13,208.43 | 00:00:00 | | 2005-06-07 | 62,359,000 | 13,207.30 | 13,252.73 | 13,137.77 | 13,148.03 | 00:00:00 | | 2005-06-08 | 60,406,400 | 13,150.04 | 13,176.65 | 13,101.55 | 13,102.66 | 00:00:00 | | 2005-06-09 | 61,520,200 | 13,104.36 | 13,287.79 | 13,094.15 | 13,225.28 | 00:00:00 | | 2005-06-10 | 49,179,200 | 13,225.28 | 13,275.79 | 13,174.72 | 13,214.60 | 00:00:00 | | 2005-06-13 | 32,196,600 | 13,215.38 | 13,300.63 | 13,194.28 | 13,299.59 | 00:00:00 | | 2005-06-14 | 71,141,600 | 13,305.00 | 13,383.93 | 13,297.10 | 13,343.10 | 00:00:00 | | 2005-06-15 | 107,083,400 | 13,343.10 | 13,501.60 | 13,343.10 | 13,501.51 | 00:00:00 | | 2005-06-16 | 93,987,000 | 13,501.51 | 13,558.33 | 13,480.60 | 13,537.28 | 00:00:00 | | 2005-06-17 | 71,854,600 | 13,540.49 | 13,647.39 | 13,539.70 | 13,645.96 | 00:00:00 | | 2005-06-20 | 65,182,800 | 13,645.98 | 13,725.79 | 13,584.30 | 13,709.36 | 00:00:00 | | 2005-06-21 | 91,014,200 | 13,707.89 | 13,711.62 | 13,516.72 | 13,547.99 | 00:00:00 | | 2005-06-22 | 90,546,800 | 13,547.99 | 13,552.00 | 13,400.34 | 13,441.65 | 00:00:00 | | 2005-06-23 | 85,115,400 | 13,441.34 | 13,443.56 | 13,331.28 | 13,389.66 | 00:00:00 | | 2005-06-24 | 77,369,000 | 13,390.58 | 13,393.59 | 13,281.62 | 13,299.28 | 00:00:00 | | 2005-06-27 | 77,073,000 | 13,300.94 | 13,495.58 | 13,300.94 | 13,454.73 | 00:00:00 | | 2005-06-28 | 108,779,600 | 13,454.73 | 13,643.20 | 13,454.66 | 13,523.07 | 00:00:00 | | 2005-06-29 | 56,935,800 | 13,523.26 | 13,559.04 | 13,475.63 | 13,550.14 | 00:00:00 | | 2005-06-30 | 68,321,800 | 13,550.75 | 13,593.61 | 13,479.91 | 13,486.13 | 00:00:00 | | 2005-07-01 | 48,677,600 | 13,486.13 | 13,526.08 | 13,451.75 | 13,509.13 | 00:00:00 | | 2005-07-04 | 6,238,200 | 13,509.85 | 13,514.95 | 13,484.91 | 13,500.83 | 00:00:00 | | 2005-07-05 | 66,756,600 | 13,500.83 | 13,649.66 | 13,478.29 | 13,648.47 | 00:00:00 | | 2005-07-06 | 92,988,000 | 13,648.80 | 13,850.40 | 13,648.80 | 13,790.15 | 00:00:00 | | 2005-07-07 | 66,411,600 | 13,789.08 | 13,851.10 | 13,654.09 | 13,850.36 | 00:00:00 | | 2005-07-08 | 59,741,400 | 13,850.36 | 13,885.81 | 13,792.92 | 13,871.26 | 00:00:00 | | 2005-07-11 | 61,152,200 | 13,869.78 | 14,118.00 | 13,804.63 | 13,807.30 | 00:00:00 | | 2005-07-12 | 97,526,200 | 13,807.46 | 13,994.55 | 13,807.46 | 13,971.67 | 00:00:00 | | 2005-07-13 | 93,436,200 | 13,971.67 | 14,013.63 | 13,937.80 | 14,005.23 | 00:00:00 | | 2005-07-14 | 99,515,200 | 14,007.67 | 14,088.95 | 14,007.67 | 14,085.06 | 00:00:00 | | 2005-07-15 | 63,975,200 | 14,085.81 | 14,088.32 | 13,944.98 | 13,952.60 | 00:00:00 | | 2005-07-18 | 51,908,600 | 13,964.86 | 13,982.21 | 13,912.63 | 13,972.61 | 00:00:00 | | 2005-07-19 | 115,489,800 | 13,974.96 | 14,169.84 | 13,974.96 | 14,167.51 | 00:00:00 | | 2005-07-20 | 157,879,400 | 14,166.34 | 14,315.50 | 14,143.28 | 14,306.06 | 00:00:00 | | 2005-07-21 | 133,168,400 | 14,306.06 | 14,344.53 | 14,229.56 | 14,271.89 | 00:00:00 | | 2005-07-22 | 93,923,200 | 14,296.65 | 14,364.11 | 14,282.94 | 14,318.47 | 00:00:00 | | 2005-07-25 | 84,176,600 | 14,319.39 | 14,367.20 | 14,135.24 | 14,135.24 | 00:00:00 | | 2005-07-26 | 92,743,400 | 14,135.24 | 14,240.38 | 14,067.39 | 14,067.73 | 00:00:00 | | 2005-07-27 | 118,086,200 | 14,067.14 | 14,205.02 | 14,018.43 | 14,173.38 | 00:00:00 | | 2005-07-28 | 120,712,200 | 14,173.40 | 14,353.34 | 14,173.40 | 14,256.84 | 00:00:00 | | 2005-07-29 | 142,602,600 | 14,256.84 | 14,453.84 | 14,256.84 | 14,409.66 | 00:00:00 | | 2005-08-01 | 150,196,800 | 14,409.66 | 14,667.89 | 14,409.66 | 14,582.50 | 00:00:00 | | 2005-08-02 | 128,149,200 | 14,582.50 | 14,777.36 | 14,582.50 | 14,677.66 | 00:00:00 | | 2005-08-03 | 112,679,800 | 14,691.96 | 14,703.53 | 14,548.52 | 14,615.96 | 00:00:00 | | 2005-08-04 | 83,620,800 | 14,609.83 | 14,665.59 | 14,520.25 | 14,612.22 | 00:00:00 | | 2005-08-05 | 85,418,800 | 14,612.12 | 14,612.12 | 14,398.58 | 14,463.14 | 00:00:00 | | 2005-08-08 | 93,612,000 | 14,462.99 | 14,619.63 | 14,462.99 | 14,596.77 | 00:00:00 | | 2005-08-09 | 94,569,800 | 14,597.08 | 14,730.09 | 14,596.49 | 14,673.34 | 00:00:00 | | 2005-08-10 | 199,007,000 | 14,673.34 | 14,897.08 | 14,672.73 | 14,702.58 | 00:00:00 | | 2005-08-11 | 112,542,800 | 14,694.47 | 14,778.93 | 14,683.34 | 14,768.95 | 00:00:00 | | 2005-08-12 | 81,336,200 | 14,768.87 | 14,770.78 | 14,629.45 | 14,673.22 | 00:00:00 | | 2005-08-15 | 94,231,400 | 14,673.43 | 14,854.98 | 14,611.43 | 14,842.70 | 00:00:00 | | 2005-08-16 | 108,083,200 | 14,842.70 | 14,842.80 | 14,555.96 | 14,559.19 | 00:00:00 | | 2005-08-17 | 100,644,600 | 14,555.14 | 14,578.56 | 14,516.16 | 14,560.33 | 00:00:00 | | 2005-08-18 | 96,119,400 | 14,562.15 | 14,715.53 | 14,531.36 | 14,619.98 | 00:00:00 | | 2005-08-19 | 67,018,400 | 14,619.98 | 14,745.33 | 14,599.21 | 14,678.16 | 00:00:00 | | 2005-08-22 | 62,748,800 | 14,681.16 | 14,786.18 | 14,679.22 | 14,770.27 | 00:00:00 | | 2005-08-23 | 83,769,400 | 14,770.37 | 14,780.77 | 14,669.12 | 14,717.91 | 00:00:00 | | 2005-08-24 | 101,350,200 | 14,716.63 | 14,738.68 | 14,598.80 | 14,603.00 | 00:00:00 | | 2005-08-25 | 77,990,600 | 14,604.05 | 14,641.19 | 14,574.57 | 14,604.61 | 00:00:00 | | 2005-08-26 | 98,868,200 | 14,605.28 | 14,613.46 | 14,441.90 | 14,444.84 | 00:00:00 | | 2005-08-29 | 100,490,200 | 14,444.84 | 14,511.52 | 14,326.92 | 14,327.20 | 00:00:00 | | 2005-08-30 | 172,138,400 | 14,327.20 | 14,332.25 | 14,000.14 | 14,008.20 | 00:00:00 | | 2005-08-31 | 136,587,200 | 14,010.92 | 14,245.86 | 14,008.07 | 14,243.19 | 00:00:00 | | 2005-09-01 | 136,426,800 | 14,256.08 | 14,526.81 | 14,256.08 | 14,486.59 | 00:00:00 | | 2005-09-02 | 92,797,600 | 14,488.59 | 14,784.55 | 14,488.49 | 14,772.70 | 00:00:00 | | 2005-09-05 | 17,837,800 | 14,774.63 | 14,866.60 | 14,758.63 | 14,857.31 | 00:00:00 | | 2005-09-06 | 117,626,000 | 14,857.31 | 15,181.91 | 14,857.31 | 15,030.62 | 00:00:00 | | 2005-09-07 | 96,752,000 | 15,030.62 | 15,252.44 | 14,976.18 | 15,246.23 | 00:00:00 | | 2005-09-08 | 75,739,400 | 15,247.12 | 15,247.12 | 14,969.33 | 15,055.92 | 00:00:00 | | 2005-09-09 | 63,965,800 | 15,056.28 | 15,250.28 | 15,056.28 | 15,212.88 | 00:00:00 | | 2005-09-12 | 58,906,600 | 15,214.42 | 15,257.60 | 15,187.69 | 15,190.17 | 00:00:00 | | 2005-09-13 | 69,052,000 | 15,182.80 | 15,195.38 | 15,015.88 | 15,087.29 | 00:00:00 | | 2005-09-14 | 79,947,400 | 15,087.60 | 15,248.52 | 15,087.60 | 15,221.39 | 00:00:00 | | 2005-09-15 | 125,929,600 | 15,222.25 | 15,430.66 | 15,165.64 | 15,428.78 | 00:00:00 | | 2005-09-19 | 138,527,400 | 15,483.95 | 15,756.68 | 15,483.95 | 15,656.84 | 00:00:00 | | 2005-09-20 | 144,740,600 | 15,656.84 | 15,822.42 | 15,538.70 | 15,563.47 | 00:00:00 | | 2005-09-21 | 126,375,200 | 15,558.59 | 15,805.92 | 15,526.70 | 15,734.41 | 00:00:00 | | 2005-09-22 | 122,805,600 | 15,733.58 | 15,780.40 | 15,628.32 | 15,661.13 | 00:00:00 | | 2005-09-23 | 137,930,000 | 15,672.50 | 15,675.40 | 15,560.47 | 15,649.33 | 00:00:00 | | 2005-09-26 | 131,708,200 | 15,650.12 | 15,788.20 | 15,648.78 | 15,765.53 | 00:00:00 | | 2005-09-27 | 157,182,400 | 15,764.46 | 15,815.42 | 15,627.32 | 15,801.81 | 00:00:00 | | 2005-09-28 | 133,363,800 | 15,801.81 | 15,979.14 | 15,799.88 | 15,869.33 | 00:00:00 | | 2005-09-29 | 93,728,400 | 15,869.97 | 15,939.38 | 15,773.90 | 15,841.84 | 00:00:00 | | 2005-09-30 | 137,299,400 | 15,841.64 | 16,130.49 | 15,806.82 | 16,120.08 | 00:00:00 | | 2005-10-03 | 98,508,400 | 16,120.08 | 16,186.35 | 15,954.32 | 16,051.02 | 00:00:00 | | 2005-10-04 | 114,370,200 | 16,051.02 | 16,118.06 | 15,932.47 | 15,933.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
