|
 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 | | 2005-10-04 | 114,370,200 | 16,051.02 | 16,118.06 | 15,932.47 | 15,933.41 | 00:00:00 | | 2005-10-05 | 120,104,800 | 15,933.21 | 15,934.36 | 15,720.35 | 15,720.35 | 00:00:00 | | 2005-10-06 | 133,378,800 | 15,722.39 | 15,723.24 | 15,217.12 | 15,247.60 | 00:00:00 | | 2005-10-07 | 156,193,600 | 15,247.60 | 15,472.28 | 15,092.40 | 15,447.59 | 00:00:00 | | 2005-10-10 | 157,280,600 | 15,447.59 | 15,580.93 | 15,447.03 | 15,466.41 | 00:00:00 | | 2005-10-11 | 90,304,000 | 15,468.34 | 15,554.03 | 15,429.00 | 15,445.37 | 00:00:00 | | 2005-10-12 | 132,855,200 | 15,445.37 | 15,473.21 | 15,035.00 | 15,103.16 | 00:00:00 | | 2005-10-13 | 109,533,200 | 15,103.16 | 15,103.16 | 14,866.19 | 14,924.73 | 00:00:00 | | 2005-10-14 | 115,111,800 | 14,924.73 | 14,999.04 | 14,699.30 | 14,892.88 | 00:00:00 | | 2005-10-17 | 114,744,000 | 14,892.88 | 15,282.77 | 14,889.17 | 15,282.73 | 00:00:00 | | 2005-10-18 | 86,776,800 | 15,282.73 | 15,283.53 | 15,071.45 | 15,084.84 | 00:00:00 | | 2005-10-19 | 151,060,400 | 15,068.51 | 15,113.19 | 14,714.73 | 15,111.95 | 00:00:00 | | 2005-10-20 | 82,416,600 | 15,112.15 | 15,183.76 | 14,821.10 | 14,821.10 | 00:00:00 | | 2005-10-21 | 109,045,000 | 14,844.06 | 14,960.09 | 14,764.40 | 14,903.36 | 00:00:00 | | 2005-10-24 | 141,061,200 | 14,903.36 | 15,357.09 | 14,903.36 | 15,356.32 | 00:00:00 | | 2005-10-25 | 133,676,400 | 15,358.36 | 15,539.69 | 15,296.89 | 15,367.87 | 00:00:00 | | 2005-10-26 | 181,423,400 | 15,388.30 | 15,668.67 | 15,388.30 | 15,666.22 | 00:00:00 | | 2005-10-27 | 95,071,000 | 15,666.42 | 15,666.42 | 15,382.90 | 15,437.63 | 00:00:00 | | 2005-10-28 | 112,274,800 | 15,451.93 | 15,587.94 | 15,422.10 | 15,579.68 | 00:00:00 | | 2005-10-31 | 156,414,800 | 15,580.76 | 15,811.39 | 15,580.76 | 15,759.73 | 00:00:00 | | 2005-11-01 | 161,487,800 | 15,759.93 | 15,938.74 | 15,745.74 | 15,922.52 | 00:00:00 | | 2005-11-02 | 107,390,000 | 15,922.52 | 16,023.24 | 15,886.72 | 15,896.48 | 00:00:00 | | 2005-11-03 | 109,823,400 | 15,896.34 | 16,056.34 | 15,725.44 | 15,798.04 | 00:00:00 | | 2005-11-04 | 77,832,400 | 15,798.04 | 15,908.75 | 15,764.99 | 15,900.53 | 00:00:00 | | 2005-11-07 | 80,647,600 | 15,899.99 | 16,004.69 | 15,817.44 | 15,944.15 | 00:00:00 | | 2005-11-08 | 65,793,200 | 15,944.05 | 15,988.78 | 15,825.77 | 15,930.71 | 00:00:00 | | 2005-11-09 | 64,586,400 | 15,930.28 | 15,983.95 | 15,910.24 | 15,981.18 | 00:00:00 | | 2005-11-10 | 100,253,800 | 15,985.13 | 16,157.88 | 15,956.65 | 16,153.08 | 00:00:00 | | 2005-11-11 | 100,247,800 | 16,155.12 | 16,275.85 | 16,100.77 | 16,137.07 | 00:00:00 | | 2005-11-14 | 81,446,200 | 16,135.03 | 16,293.68 | 16,058.54 | 16,293.53 | 00:00:00 | | 2005-11-15 | 91,624,800 | 16,293.76 | 16,346.63 | 16,188.05 | 16,193.58 | 00:00:00 | | 2005-11-16 | 96,424,800 | 16,218.87 | 16,330.03 | 16,187.02 | 16,310.68 | 00:00:00 | | 2005-11-17 | 155,642,200 | 16,310.68 | 16,496.57 | 16,310.68 | 16,455.39 | 00:00:00 | | 2005-11-18 | 102,926,000 | 16,455.39 | 16,594.97 | 16,455.39 | 16,545.44 | 00:00:00 | | 2005-11-21 | 115,542,200 | 16,545.44 | 16,817.42 | 16,545.44 | 16,767.07 | 00:00:00 | | 2005-11-22 | 112,709,000 | 16,787.50 | 16,890.29 | 16,665.37 | 16,866.84 | 00:00:00 | | 2005-11-23 | 147,079,800 | 16,865.70 | 17,014.79 | 16,706.48 | 16,713.91 | 00:00:00 | | 2005-11-24 | 17,066,200 | 16,713.91 | 16,782.19 | 16,666.89 | 16,750.44 | 00:00:00 | | 2005-11-25 | 45,301,000 | 16,750.44 | 16,921.29 | 16,750.44 | 16,879.37 | 00:00:00 | | 2005-11-28 | 104,915,600 | 16,879.37 | 16,955.76 | 16,815.97 | 16,836.11 | 00:00:00 | | 2005-11-29 | 89,162,000 | 16,830.07 | 16,888.50 | 16,672.95 | 16,694.95 | 00:00:00 | | 2005-11-30 | 148,894,000 | 16,696.34 | 16,842.83 | 16,601.17 | 16,830.96 | 00:00:00 | | 2005-12-01 | 154,314,800 | 16,831.84 | 17,142.15 | 16,831.84 | 17,133.83 | 00:00:00 | | 2005-12-02 | 116,107,600 | 17,133.83 | 17,323.16 | 17,039.71 | 17,150.99 | 00:00:00 | | 2005-12-05 | 96,089,400 | 17,150.99 | 17,293.28 | 17,090.60 | 17,271.06 | 00:00:00 | | 2005-12-06 | 150,496,600 | 17,274.76 | 17,465.75 | 17,274.76 | 17,424.43 | 00:00:00 | | 2005-12-07 | 104,757,400 | 17,424.63 | 17,470.48 | 17,240.91 | 17,244.19 | 00:00:00 | | 2005-12-08 | 94,862,400 | 17,233.97 | 17,298.27 | 17,129.22 | 17,211.02 | 00:00:00 | | 2005-12-09 | 97,528,000 | 17,208.86 | 17,576.95 | 17,202.54 | 17,554.48 | 00:00:00 | | 2005-12-13 | 112,062,400 | 17,583.09 | 17,868.32 | 17,583.09 | 17,819.68 | 00:00:00 | | 2005-12-14 | 116,515,600 | 17,821.22 | 18,078.51 | 17,821.22 | 18,054.03 | 00:00:00 | | 2005-12-15 | 122,501,000 | 18,055.04 | 18,179.58 | 17,841.07 | 17,922.47 | 00:00:00 | | 2005-12-16 | 148,264,200 | 17,922.47 | 17,961.54 | 17,630.30 | 17,737.59 | 00:00:00 | | 2005-12-19 | 77,905,800 | 17,740.83 | 17,835.69 | 17,664.68 | 17,666.41 | 00:00:00 | | 2005-12-20 | 76,110,600 | 17,668.45 | 17,689.52 | 17,514.61 | 17,680.95 | 00:00:00 | | 2005-12-21 | 87,708,400 | 17,678.70 | 17,887.38 | 17,625.64 | 17,781.51 | 00:00:00 | | 2005-12-22 | 74,038,600 | 17,781.51 | 17,831.25 | 17,661.23 | 17,768.90 | 00:00:00 | | 2005-12-23 | 33,867,800 | 17,768.90 | 17,816.31 | 17,764.75 | 17,802.28 | 00:00:00 | | 2005-12-26 | 4,037,500 | 17,802.28 | 17,813.91 | 17,772.09 | 17,776.88 | 00:00:00 | | 2005-12-27 | 30,370,600 | 17,777.88 | 17,848.46 | 17,777.49 | 17,832.64 | 00:00:00 | | 2005-12-28 | 43,125,800 | 17,832.74 | 17,834.42 | 17,639.46 | 17,690.70 | 00:00:00 | | 2005-12-29 | 46,264,400 | 17,685.45 | 17,849.64 | 17,670.30 | 17,832.80 | 00:00:00 | | 2005-12-30 | 47,645,000 | 17,832.53 | 17,832.53 | 17,687.93 | 17,802.71 | 00:00:00 | | 2006-01-02 | 8,889,000 | 17,802.71 | 17,926.97 | 17,786.24 | 17,925.70 | 00:00:00 | | 2006-01-03 | 127,472,400 | 17,925.45 | 18,503.19 | 17,925.45 | 18,500.69 | 00:00:00 | | 2006-01-04 | 132,986,000 | 18,501.95 | 18,687.84 | 18,501.95 | 18,669.23 | 00:00:00 | | 2006-01-05 | 103,485,400 | 18,669.23 | 18,768.74 | 18,592.69 | 18,608.34 | 00:00:00 | | 2006-01-06 | 63,643,200 | 18,608.34 | 18,786.27 | 18,575.75 | 18,736.78 | 00:00:00 | | 2006-01-09 | 90,734,000 | 18,736.78 | 18,999.03 | 18,677.40 | 18,998.83 | 00:00:00 | | 2006-01-10 | 102,574,400 | 18,998.83 | 18,998.83 | 18,815.74 | 18,912.38 | 00:00:00 | | 2006-01-11 | 115,791,600 | 18,914.31 | 19,168.12 | 18,914.31 | 19,160.44 | 00:00:00 | | 2006-01-12 | 120,563,400 | 19,152.40 | 19,168.57 | 18,842.25 | 18,925.01 | 00:00:00 | | 2006-01-13 | 158,500,800 | 18,924.51 | 18,924.51 | 18,750.91 | 18,889.20 | 00:00:00 | | 2006-01-16 | 15,792,400 | 18,889.20 | 18,993.33 | 18,858.52 | 18,958.29 | 00:00:00 | | 2006-01-17 | 128,290,400 | 18,955.92 | 18,955.92 | 18,472.64 | 18,489.63 | 00:00:00 | | 2006-01-18 | 121,578,200 | 18,413.98 | 18,413.98 | 18,118.68 | 18,265.96 | 00:00:00 | | 2006-01-19 | 106,138,000 | 18,276.79 | 18,587.78 | 18,276.79 | 18,521.45 | 00:00:00 | | 2006-01-20 | 86,117,200 | 18,514.61 | 18,612.15 | 18,346.23 | 18,346.23 | 00:00:00 | | 2006-01-23 | 90,520,800 | 18,346.16 | 18,448.43 | 18,208.46 | 18,447.11 | 00:00:00 | | 2006-01-24 | 170,623,200 | 18,447.11 | 18,909.29 | 18,447.11 | 18,875.41 | 00:00:00 | | 2006-01-25 | 137,402,000 | 18,875.86 | 19,022.54 | 18,866.37 | 18,866.37 | 00:00:00 | | 2006-01-26 | 129,824,800 | 18,880.68 | 19,248.00 | 18,880.68 | 19,216.75 | 00:00:00 | | 2006-01-27 | 126,660,000 | 19,222.88 | 19,447.62 | 18,943.73 | 18,956.50 | 00:00:00 | | 2006-01-30 | 105,771,400 | 18,967.64 | 18,985.05 | 18,761.37 | 18,849.24 | 00:00:00 | | 2006-01-31 | 116,017,000 | 18,850.79 | 18,957.93 | 18,751.43 | 18,907.10 | 00:00:00 | | 2006-02-01 | 148,685,000 | 18,907.10 | 19,162.38 | 18,868.33 | 19,162.38 | 00:00:00 | | 2006-02-02 | 128,529,000 | 19,162.38 | 19,211.22 | 18,961.24 | 19,060.38 | 00:00:00 | | 2006-02-03 | 113,146,000 | 19,061.03 | 19,070.74 | 18,709.86 | 18,862.18 | 00:00:00 | | 2006-02-07 | 111,377,400 | 18,885.63 | 18,885.63 | 18,625.30 | 18,665.06 | 00:00:00 | | 2006-02-08 | 192,142,400 | 18,669.45 | 18,993.50 | 18,410.24 | 18,410.24 | 00:00:00 | | 2006-02-09 | 105,795,400 | 18,410.24 | 18,639.99 | 18,380.86 | 18,518.33 | 00:00:00 | | 2006-02-10 | 125,403,200 | 18,529.10 | 18,535.33 | 18,166.14 | 18,298.58 | 00:00:00 | | 2006-02-13 | 138,785,400 | 18,292.54 | 18,298.72 | 17,817.73 | 17,883.63 | 00:00:00 | | 2006-02-14 | 119,135,400 | 17,927.09 | 18,076.33 | 17,789.33 | 18,023.01 | 00:00:00 | | 2006-02-15 | 132,958,000 | 18,018.50 | 18,266.70 | 17,999.48 | 18,169.16 | 00:00:00 | | 2006-02-16 | 172,319,800 | 18,169.16 | 18,519.99 | 18,169.16 | 18,457.24 | 00:00:00 | | 2006-02-17 | 98,501,200 | 18,457.65 | 18,507.30 | 18,407.35 | 18,480.78 | 00:00:00 | | 2006-02-20 | 7,561,400 | 18,480.78 | 18,574.27 | 18,437.97 | 18,542.58 | 00:00:00 | | 2006-02-21 | 103,781,400 | 18,562.96 | 18,693.30 | 18,493.07 | 18,497.38 | 00:00:00 | | 2006-02-22 | 129,935,000 | 18,495.22 | 18,780.46 | 18,495.22 | 18,780.46 | 00:00:00 | | 2006-02-23 | 144,549,200 | 18,781.11 | 19,117.72 | 18,727.46 | 19,117.72 | 00:00:00 | | 2006-02-24 | 83,674,200 | 19,115.54 | 19,165.99 | 18,883.20 | 19,100.89 | 00:00:00 | | 2006-02-27 | 70,305,600 | 19,117.23 | 19,134.86 | 18,831.97 | 18,854.67 | 00:00:00 | | 2006-02-28 | 145,803,800 | 18,860.11 | 18,860.11 | 18,519.13 | 18,706.32 | 00:00:00 | | 2006-03-01 | 145,031,000 | 18,706.32 | 19,151.51 | 18,704.60 | 19,058.74 | 00:00:00 | | 2006-03-02 | 103,681,000 | 19,078.15 | 19,182.10 | 18,982.68 | 19,102.33 | 00:00:00 | | 2006-03-03 | 81,249,200 | 19,113.19 | 19,210.14 | 19,022.19 | 19,189.25 | 00:00:00 | | 2006-03-06 | 130,002,800 | 19,190.09 | 19,446.40 | 18,969.80 | 18,991.46 | 00:00:00 | | 2006-03-07 | 187,596,800 | 18,992.39 | 18,992.39 | 18,364.13 | 18,551.07 | 00:00:00 | | 2006-03-08 | 159,568,600 | 18,553.11 | 18,589.23 | 18,190.94 | 18,398.82 | 00:00:00 | | 2006-03-09 | 126,631,400 | 18,414.58 | 18,652.97 | 18,252.26 | 18,310.57 | 00:00:00 | | 2006-03-10 | 133,213,200 | 18,316.25 | 18,493.00 | 18,228.60 | 18,420.17 | 00:00:00 | | 2006-03-13 | 93,983,000 | 18,420.17 | 18,719.85 | 18,419.49 | 18,706.19 | 00:00:00 | | 2006-03-14 | 117,776,000 | 18,707.63 | 18,967.52 | 18,668.94 | 18,941.04 | 00:00:00 | | 2006-03-15 | 152,092,800 | 18,941.04 | 19,210.35 | 18,941.04 | 18,999.64 | 00:00:00 | | 2006-03-16 | 132,688,000 | 19,003.97 | 19,235.02 | 18,920.06 | 19,166.43 | 00:00:00 | | 2006-03-17 | 129,877,300 | 19,176.20 | 19,429.79 | 19,148.86 | 19,345.80 | 00:00:00 | | 2006-03-20 | 86,306,200 | 19,345.60 | 19,604.44 | 19,345.60 | 19,581.12 | 00:00:00 | | 2006-03-22 | 110,281,200 | 19,530.14 | 19,600.22 | 19,310.44 | 19,598.11 | 00:00:00 | | 2006-03-23 | 94,159,200 | 19,598.11 | 19,675.66 | 19,253.56 | 19,255.87 | 00:00:00 | | 2006-03-24 | 80,787,200 | 19,261.62 | 19,371.03 | 19,110.72 | 19,339.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
